KissMeData/087010/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,195800,11603257050,30400,30400,30400,30400,5848
20240116,195700,11603257050,30400,30400,30400,30400,0
20240116,195600,11603257050,30400,30400,30400,30400,0
20240116,195500,11603257050,30400,30400,30400,30400,0
20240116,195400,11603257050,30400,30400,30400,30400,0
20240116,195300,11603257050,30400,30400,30400,30400,0
20240116,195200,11603257050,30400,30400,30400,30400,0
20240116,195100,11603257050,30400,30400,30400,30400,0
20240116,195000,11603257050,30400,30400,30400,30400,0
20240116,194900,11603257050,30400,30400,30400,30400,0
20240116,194800,11603257050,30400,30400,30400,30400,0
20240116,194700,11603257050,30400,30400,30400,30400,0
20240116,194600,11603257050,30400,30400,30400,30400,0
20240116,194500,11603257050,30400,30400,30400,30400,0
20240116,194400,11603257050,30400,30400,30400,30400,0
20240116,194300,11603257050,30400,30400,30400,30400,0
20240116,194200,11603257050,30400,30400,30400,30400,0
20240116,194100,11603257050,30400,30400,30400,30400,0
20240116,194000,11603257050,30400,30400,30400,30400,0
20240116,193900,11603257050,30400,30400,30400,30400,0
20240116,193800,11603257050,30400,30400,30400,30400,0
20240116,193700,11603257050,30400,30400,30400,30400,0
20240116,193600,11603257050,30400,30400,30400,30400,0
20240116,193500,11603257050,30400,30400,30400,30400,0
20240116,193400,11603257050,30400,30400,30400,30400,0
20240116,193300,11603257050,30400,30400,30400,30400,0
20240116,193200,11603257050,30400,30400,30400,30400,0
20240116,193100,11603257050,30400,30400,30400,30400,0
20240116,193000,11603257050,30400,30400,30400,30400,0
20240116,192900,11603257050,30400,30400,30400,30400,0
20240116,192800,11603257050,30400,30400,30400,30400,5848
20240116,192700,11603257050,30400,30400,30400,30400,0
20240116,192600,11603257050,30400,30400,30400,30400,0
20240116,192500,11603257050,30400,30400,30400,30400,0
20240116,192400,11603257050,30400,30400,30400,30400,0
20240116,192300,11603257050,30400,30400,30400,30400,0
20240116,192200,11603257050,30400,30400,30400,30400,0
20240116,192100,11603257050,30400,30400,30400,30400,0
20240116,192000,11603257050,30400,30400,30400,30400,0
20240116,191900,11603257050,30400,30400,30400,30400,0
20240116,191800,11603257050,30400,30400,30400,30400,0
20240116,191700,11603257050,30400,30400,30400,30400,0
20240116,191600,11603257050,30400,30400,30400,30400,0
20240116,191500,11603257050,30400,30400,30400,30400,0
20240116,191400,11603257050,30400,30400,30400,30400,0
20240116,191300,11603257050,30400,30400,30400,30400,0
20240116,191200,11603257050,30400,30400,30400,30400,0
20240116,191100,11603257050,30400,30400,30400,30400,0
20240116,191000,11603257050,30400,30400,30400,30400,0
20240116,190900,11603257050,30400,30400,30400,30400,0
20240116,190800,11603257050,30400,30400,30400,30400,0
20240116,190700,11603257050,30400,30400,30400,30400,0
20240116,190600,11603257050,30400,30400,30400,30400,0
20240116,190500,11603257050,30400,30400,30400,30400,0
20240116,190400,11603257050,30400,30400,30400,30400,0
20240116,190300,11603257050,30400,30400,30400,30400,0
20240116,190200,11603257050,30400,30400,30400,30400,0
20240116,190100,11603257050,30400,30400,30400,30400,0
20240116,190000,11603257050,30400,30400,30400,30400,0
20240116,185900,11603257050,30400,30400,30400,30400,0
20240116,185800,11603257050,30400,30400,30400,30400,5848
20240116,185700,11603257050,30400,30400,30400,30400,0
20240116,185600,11603257050,30400,30400,30400,30400,0
20240116,185500,11603257050,30400,30400,30400,30400,0
20240116,185400,11603257050,30400,30400,30400,30400,0
20240116,185300,11603257050,30400,30400,30400,30400,0
20240116,185200,11603257050,30400,30400,30400,30400,0
20240116,185100,11603257050,30400,30400,30400,30400,0
20240116,185000,11603257050,30400,30400,30400,30400,0
20240116,184900,11603257050,30400,30400,30400,30400,0
20240116,184800,11603257050,30400,30400,30400,30400,0
20240116,184700,11603257050,30400,30400,30400,30400,0
20240116,184600,11603257050,30400,30400,30400,30400,0
20240116,184500,11603257050,30400,30400,30400,30400,0
20240116,184400,11603257050,30400,30400,30400,30400,0
20240116,184300,11603257050,30400,30400,30400,30400,0
20240116,184200,11603257050,30400,30400,30400,30400,0
20240116,184100,11603257050,30400,30400,30400,30400,0
20240116,184000,11603257050,30400,30400,30400,30400,0
20240116,183900,11603257050,30400,30400,30400,30400,0
20240116,183800,11603257050,30400,30400,30400,30400,0
20240116,183700,11603257050,30400,30400,30400,30400,0
20240116,183600,11603257050,30400,30400,30400,30400,0
20240116,183500,11603257050,30400,30400,30400,30400,0
20240116,183400,11603257050,30400,30400,30400,30400,0
20240116,183300,11603257050,30400,30400,30400,30400,0
20240116,183200,11603257050,30400,30400,30400,30400,0
20240116,183100,11603257050,30400,30400,30400,30400,0
20240116,183000,11603257050,30400,30400,30400,30400,0
20240116,182900,11603257050,30400,30400,30400,30400,0
20240116,182800,11603257050,30400,30400,30400,30400,5848
20240116,182700,11603257050,30400,30400,30400,30400,0
20240116,182600,11603257050,30400,30400,30400,30400,0
20240116,182500,11603257050,30400,30400,30400,30400,0
20240116,182400,11603257050,30400,30400,30400,30400,0
20240116,182300,11603257050,30400,30400,30400,30400,0
20240116,182200,11603257050,30400,30400,30400,30400,0
20240116,182100,11603257050,30400,30400,30400,30400,0
20240116,182000,11603257050,30400,30400,30400,30400,0
20240116,181900,11603257050,30400,30400,30400,30400,0
20240116,181800,11603257050,30400,30400,30400,30400,0
20240116,181700,11603257050,30400,30400,30400,30400,0
20240116,181600,11603257050,30400,30400,30400,30400,0
20240116,181500,11603257050,30400,30400,30400,30400,0
20240116,181400,11603257050,30400,30400,30400,30400,0
20240116,181300,11603257050,30400,30400,30400,30400,0
20240116,181200,11603257050,30400,30400,30400,30400,0
20240116,181100,11603257050,30400,30400,30400,30400,0
20240116,181000,11603257050,30400,30400,30400,30400,0
20240116,180900,11603257050,30400,30400,30400,30400,0
20240116,180800,11603257050,30400,30400,30400,30400,0
20240116,180700,11603257050,30400,30400,30400,30400,0
20240116,180600,11603257050,30400,30400,30400,30400,0
20240116,180500,11603257050,30400,30400,30400,30400,0
20240116,180400,11603257050,30400,30400,30400,30400,0
20240116,180300,11603257050,30400,30400,30400,30400,0
20240116,180200,11603257050,30400,30400,30400,30400,0
20240116,180100,11603257050,30400,30400,30400,30400,0
20240116,180000,11603257050,30400,30400,30400,30400,0
20240116,175900,11603257050,30400,30400,30400,30400,0
20240116,175800,11603257050,30400,30400,30400,30400,5848
20240116,175700,11603257050,30400,30400,30400,30400,0
20240116,175600,11603257050,30400,30400,30400,30400,0
20240116,175500,11603257050,30400,30400,30400,30400,0
20240116,175400,11603257050,30400,30400,30400,30400,0
20240116,175300,11603257050,30400,30400,30400,30400,0
20240116,175200,11603257050,30400,30400,30400,30400,0
20240116,175100,11603257050,30400,30400,30400,30400,0
20240116,175000,11603257050,30400,30400,30400,30400,0
20240116,174900,11603257050,30400,30400,30400,30400,0
20240116,174800,11603257050,30400,30400,30400,30400,0
20240116,174700,11603257050,30400,30400,30400,30400,0
20240116,174600,11603257050,30400,30400,30400,30400,0
20240116,174500,11603257050,30400,30400,30400,30400,0
20240116,174400,11603257050,30400,30400,30400,30400,0
20240116,174300,11603257050,30400,30400,30400,30400,0
20240116,174200,11603257050,30400,30400,30400,30400,0
20240116,174100,11603257050,30400,30400,30400,30400,0
20240116,174000,11603257050,30400,30400,30400,30400,0
20240116,173900,11603257050,30400,30400,30400,30400,0
20240116,173800,11603257050,30400,30400,30400,30400,0
20240116,173700,11603257050,30400,30400,30400,30400,0
20240116,173600,11603257050,30400,30400,30400,30400,0
20240116,173500,11603257050,30400,30400,30400,30400,0
20240116,173400,11603257050,30400,30400,30400,30400,0
20240116,173300,11603257050,30400,30400,30400,30400,0
20240116,173200,11603257050,30400,30400,30400,30400,0
20240116,173100,11603257050,30400,30400,30400,30400,0
20240116,173000,11603257050,30400,30400,30400,30400,0
20240116,172900,11603257050,30400,30400,30400,30400,0
20240116,172800,11603257050,30400,30400,30400,30400,5848
20240116,172700,11603257050,30400,30400,30400,30400,0
20240116,172600,11603257050,30400,30400,30400,30400,0
20240116,172500,11603257050,30400,30400,30400,30400,0
20240116,172400,11603257050,30400,30400,30400,30400,0
20240116,172300,11603257050,30400,30400,30400,30400,0
20240116,172200,11603257050,30400,30400,30400,30400,0
20240116,172100,11603257050,30400,30400,30400,30400,0
20240116,172000,11603257050,30400,30400,30400,30400,0
20240116,171900,11603257050,30400,30400,30400,30400,0
20240116,171800,11603257050,30400,30400,30400,30400,0
20240116,171700,11603257050,30400,30400,30400,30400,0
20240116,171600,11603257050,30400,30400,30400,30400,0
20240116,171500,11603257050,30400,30400,30400,30400,0
20240116,171400,11603257050,30400,30400,30400,30400,0
20240116,171300,11603257050,30400,30400,30400,30400,0
20240116,171200,11603257050,30400,30400,30400,30400,0
20240116,171100,11603257050,30400,30400,30400,30400,0
20240116,171000,11603257050,30400,30400,30400,30400,0
20240116,170900,11603257050,30400,30400,30400,30400,0
20240116,170800,11603257050,30400,30400,30400,30400,0
20240116,170700,11603257050,30400,30400,30400,30400,0
20240116,170600,11603257050,30400,30400,30400,30400,0
20240116,170500,11603257050,30400,30400,30400,30400,0
20240116,170400,11603257050,30400,30400,30400,30400,0
20240116,170300,11603257050,30400,30400,30400,30400,0
20240116,170200,11603257050,30400,30400,30400,30400,0
20240116,170100,11603257050,30400,30400,30400,30400,0
20240116,170000,11603257050,30400,30400,30400,30400,0
20240116,165900,11603257050,30400,30400,30400,30400,0
20240116,165800,11603257050,30400,30400,30400,30400,5848
20240116,165700,11603257050,30400,30400,30400,30400,0
20240116,165600,11603257050,30400,30400,30400,30400,0
20240116,165500,11603257050,30400,30400,30400,30400,0
20240116,165400,11603257050,30400,30400,30400,30400,0
20240116,165300,11603257050,30400,30400,30400,30400,0
20240116,165200,11603257050,30400,30400,30400,30400,0
20240116,165100,11603257050,30400,30400,30400,30400,0
20240116,165000,11603257050,30400,30400,30400,30400,0
20240116,164900,11603257050,30400,30400,30400,30400,0
20240116,164800,11603257050,30400,30400,30400,30400,0
20240116,164700,11603257050,30400,30400,30400,30400,0
20240116,164600,11603257050,30400,30400,30400,30400,0
20240116,164500,11603257050,30400,30400,30400,30400,0
20240116,164400,11603257050,30400,30400,30400,30400,0
20240116,164300,11603257050,30400,30400,30400,30400,0
20240116,164200,11603257050,30400,30400,30400,30400,0
20240116,164100,11603257050,30400,30400,30400,30400,0
20240116,164000,11603257050,30400,30400,30400,30400,0
20240116,163900,11603257050,30400,30400,30400,30400,0
20240116,163800,11603257050,30400,30400,30400,30400,0
20240116,163700,11603257050,30400,30400,30400,30400,0
20240116,163600,11603257050,30400,30400,30400,30400,0
20240116,163500,11603257050,30400,30400,30400,30400,0
20240116,163400,11603257050,30400,30400,30400,30400,0
20240116,163300,11603257050,30400,30400,30400,30400,0
20240116,163200,11603257050,30400,30400,30400,30400,0
20240116,163100,11603257050,30400,30400,30400,30400,0
20240116,163000,11603257050,30400,30400,30400,30400,0
20240116,162900,11603257050,30400,30400,30400,30400,0
20240116,162800,11603257050,30400,30400,30400,30400,5848
20240116,162700,11603257050,30400,30400,30400,30400,0
20240116,162600,11603257050,30400,30400,30400,30400,0
20240116,162500,11603257050,30400,30400,30400,30400,0
20240116,162400,11603257050,30400,30400,30400,30400,0
20240116,162300,11603257050,30400,30400,30400,30400,0
20240116,162200,11603257050,30400,30400,30400,30400,0
20240116,162100,11603257050,30400,30400,30400,30400,0
20240116,162000,11603257050,30400,30400,30400,30400,0
20240116,161900,11603257050,30400,30400,30400,30400,0
20240116,161800,11603257050,30400,30400,30400,30400,0
20240116,161700,11603257050,30400,30400,30400,30400,0
20240116,161600,11603257050,30400,30400,30400,30400,0
20240116,161500,11603257050,30400,30400,30400,30400,0
20240116,161400,11603257050,30400,30400,30400,30400,0
20240116,161300,11603257050,30400,30400,30400,30400,0
20240116,161200,11603257050,30400,30400,30400,30400,0
20240116,161100,11603257050,30400,30400,30400,30400,0
20240116,161000,11603257050,30400,30400,30400,30400,0
20240116,160900,11603257050,30400,30400,30400,30400,0
20240116,160800,11603257050,30400,30400,30400,30400,0
20240116,160700,11603257050,30400,30400,30400,30400,0
20240116,160600,11603257050,30400,30400,30400,30400,0
20240116,160500,11603257050,30400,30400,30400,30400,0
20240116,160400,11603257050,30400,30400,30400,30400,0
20240116,160300,11603257050,30400,30400,30400,30400,0
20240116,160200,11603257050,30400,30400,30400,30400,0
20240116,160100,11603257050,30400,30400,30400,30400,0
20240116,160000,11603257050,30400,30400,30400,30400,0
20240116,155900,11603257050,30400,30400,30400,30400,0
20240116,155800,11603257050,30400,30400,30400,30400,5848
20240116,155700,11603257050,30400,30400,30400,30400,0
20240116,155600,11603257050,30400,30400,30400,30400,0
20240116,155500,11603257050,30400,30400,30400,30400,0
20240116,155400,11603257050,30400,30400,30400,30400,0
20240116,155300,11603257050,30400,30400,30400,30400,0
20240116,155200,11603257050,30400,30400,30400,30400,0
20240116,155100,11603257050,30400,30400,30400,30400,0
20240116,155000,11603257050,30400,30400,30400,30400,0
20240116,154900,11603257050,30400,30400,30400,30400,0
20240116,154800,11603257050,30400,30400,30400,30400,0
20240116,154700,11603257050,30400,30400,30400,30400,0
20240116,154600,11603257050,30400,30400,30400,30400,0
20240116,154500,11603257050,30400,30400,30400,30400,0
20240116,154400,11603257050,30400,30400,30400,30400,0
20240116,154300,11603257050,30400,30400,30400,30400,0
20240116,154200,11603257050,30400,30400,30400,30400,0
20240116,154100,11603257050,30400,30400,30400,30400,0
20240116,154000,11603257050,30400,30400,30400,30400,0
20240116,153900,11603257050,30400,30400,30400,30400,0
20240116,153800,11603257050,30400,30400,30400,30400,0
20240116,153700,11603257050,30400,30400,30400,30400,0
20240116,153600,11603257050,30400,30400,30400,30400,0
20240116,153500,11603257050,30400,30400,30400,30400,0
20240116,153400,11603257050,30400,30400,30400,30400,0
20240116,153300,11603257050,30400,30400,30400,30400,0
20240116,153200,11603257050,30400,30400,30400,30400,0
20240116,153100,11603257050,30400,30400,30400,30400,0
20240116,153000,11603257050,30400,30400,30400,30400,5848
20240116,152900,11425477850,30350,30350,30350,30350,0
20240116,152800,11425477850,30350,30350,30350,30350,0
20240116,152700,11425477850,30350,30350,30350,30350,0
20240116,152600,11425477850,30350,30350,30350,30350,0
20240116,152500,11425477850,30350,30350,30350,30350,0
20240116,152400,11425477850,30350,30350,30350,30350,0
20240116,152300,11425477850,30350,30350,30350,30350,0
20240116,152200,11425477850,30350,30350,30350,30350,0
20240116,152100,11425477850,30350,30350,30350,30350,0
20240116,152000,11425477850,30350,30350,30350,30350,0
20240116,151900,11425477850,30350,30250,30350,30200,3195
20240116,151800,11328664900,30250,30300,30300,30200,1908
20240116,151700,11270946450,30200,30300,30300,30150,2450
20240116,151600,11196783100,30300,30250,30350,30150,2993
20240116,151500,11106308100,30250,30350,30350,30250,1458
20240116,151400,11062184100,30300,30300,30350,30300,2398
20240116,151300,10989420150,30300,30300,30350,30300,485
20240116,151200,10974723150,30300,30300,30350,30200,3156
20240116,151100,10879325100,30300,30250,30350,30200,413
20240116,151000,10866811300,30150,30200,30300,30150,1480
20240116,150900,10822079650,30200,30200,30250,30100,1270
20240116,150800,10783789750,30150,30250,30300,30150,1541
20240116,150700,10737289000,30200,30250,30300,30200,1771
20240116,150600,10683787900,30250,30250,30300,30250,438
20240116,150500,10670535400,30250,30300,30300,30200,1064
20240116,150400,10638342550,30300,30350,30350,30200,4112
20240116,150300,10514007450,30350,30300,30350,30300,1448
20240116,150200,10470123450,30300,30350,30400,30300,2606
20240116,150100,10391042950,30400,30450,30450,30400,509
20240116,150000,10375568850,30450,30450,30450,30400,227
20240116,145900,10368658250,30450,30450,30450,30400,416
20240116,145800,10356009050,30450,30500,30500,30350,1752
20240116,145700,10302735650,30450,30450,30500,30400,738
20240116,145600,10280271700,30400,30450,30500,30400,2350
20240116,145500,10208709950,30450,30450,30450,30400,621
20240116,145400,10189821800,30450,30400,30450,30400,170
20240116,145300,10184645800,30400,30450,30450,30400,1256
20240116,145200,10146405200,30500,30650,30650,30500,4117
20240116,145100,10020660700,30650,30650,30650,30600,266
20240116,145000,10012513050,30650,30600,30650,30600,429
20240116,144900,9999381300,30650,30650,30650,30650,212
20240116,144800,9992883500,30650,30650,30700,30600,2040
20240116,144700,9930349700,30600,30750,30750,30600,2603
20240116,144600,9850552250,30750,30750,30750,30700,232
20240116,144500,9843418300,30750,30750,30750,30750,239
20240116,144400,9836069050,30750,30800,30800,30750,789
20240116,144300,9811792650,30800,30850,30850,30800,1392
20240116,144200,9768880550,30850,30850,30850,30800,749
20240116,144100,9745775000,30800,30850,30850,30800,375
20240116,144000,9734220950,30850,30850,30850,30800,393
20240116,143900,9722105050,30850,30850,30850,30800,360
20240116,143800,9711001750,30800,30850,30850,30800,893
20240116,143700,9683469150,30850,30800,30850,30800,776
20240116,143600,9659537200,30800,30800,30800,30750,306
20240116,143500,9650113150,30800,30800,30800,30750,756
20240116,143400,9626831500,30750,30750,30800,30700,603
20240116,143300,9608289450,30750,30750,30800,30750,405
20240116,143200,9595835150,30750,30750,30800,30750,185
20240116,143100,9590146350,30750,30700,30750,30700,1560
20240116,143000,9542206350,30700,30750,30750,30700,336
20240116,142900,9531877800,30750,30700,30750,30700,207
20240116,142800,9525517050,30700,30650,30700,30650,692
20240116,142700,9504273150,30650,30650,30700,30600,462
20240116,142600,9490121350,30650,30700,30700,30600,859
20240116,142500,9463787250,30650,30700,30700,30600,1585
20240116,142400,9415173200,30700,30650,30700,30650,438
20240116,142300,9401742000,30600,30700,30700,30600,1467
20240116,142200,9356785550,30650,30650,30700,30650,515
20240116,142100,9340983350,30650,30650,30650,30600,253
20240116,142000,9333232900,30650,30650,30650,30600,169
20240116,141900,9328053700,30650,30600,30700,30600,265
20240116,141800,9319925650,30650,30650,30700,30650,181
20240116,141700,9314377850,30650,30600,30650,30600,181
20240116,141600,9308832950,30600,30600,30600,30600,497
20240116,141500,9293624750,30550,30550,30600,30550,449
20240116,141400,9279901950,30600,30600,30600,30550,305
20240116,141300,9270569300,30600,30650,30650,30600,385
20240116,141200,9258781850,30700,30700,30700,30650,330
20240116,141100,9248657050,30700,30700,30700,30700,548
20240116,141000,9231833450,30700,30650,30700,30650,194
20240116,140900,9225878550,30600,30600,30650,30600,152
20240116,140800,9221221500,30650,30650,30700,30650,248
20240116,140700,9213618350,30650,30650,30700,30650,206
20240116,140600,9207302350,30650,30700,30700,30600,402
20240116,140500,9194983400,30650,30650,30700,30650,285
20240116,140400,9186239450,30700,30650,30700,30650,104
20240116,140300,9183047450,30700,30700,30700,30650,182
20240116,140200,9177461100,30700,30650,30700,30650,782
20240116,140100,9153486500,30650,30600,30650,30600,443
20240116,140000,9139921950,30600,30600,30650,30600,271
20240116,135900,9131623300,30500,30650,30650,30500,863
20240116,135800,9105226000,30650,30600,30650,30500,1413
20240116,135700,9062062800,30650,30650,30650,30600,339
20240116,135600,9051674200,30650,30700,30700,30600,488
20240116,135500,9036711200,30700,30700,30700,30650,436
20240116,135400,9023341500,30650,30700,30700,30650,175
20240116,135300,9017972350,30700,30700,30750,30650,298
20240116,135200,9008826850,30750,30750,30750,30750,190
20240116,135100,9002984350,30750,30750,30750,30700,193
20240116,135000,8997056650,30750,30700,30750,30650,587
20240116,134900,8979037150,30700,30750,30800,30700,505
20240116,134800,8963520550,30750,30750,30750,30750,351
20240116,134700,8952727300,30750,30800,30800,30750,1341
20240116,134600,8911478000,30800,30800,30800,30800,167
20240116,134500,8906334400,30800,30800,30850,30800,331
20240116,134400,8896133200,30800,30800,30800,30800,497
20240116,134300,8880825600,30800,30800,30800,30800,174
20240116,134200,8875466400,30750,30750,30800,30750,760
20240116,134100,8852087500,30800,30800,30800,30750,198
20240116,134000,8845990100,30750,30800,30850,30750,865
20240116,133900,8819356650,30800,30850,30850,30800,615
20240116,133800,8800407800,30850,30800,30850,30800,1425
20240116,133700,8756513700,30800,30850,30850,30750,401
20240116,133600,8744173700,30800,30850,30850,30750,290
20240116,133500,8735239400,30850,30850,30850,30750,1959
20240116,133400,8674970400,30850,30850,30850,30800,178
20240116,133300,8669479300,30850,30800,30850,30800,280
20240116,133200,8660853200,30800,30750,30800,30750,135
20240116,133100,8656695700,30750,30700,30800,30650,709
20240116,133000,8634899050,30700,30700,30750,30700,435
20240116,132900,8621542350,30750,30750,30850,30750,270
20240116,132800,8613235050,30750,30850,30850,30750,852
20240116,132700,8586998900,30850,30900,30900,30800,1671
20240116,132600,8535394200,30900,30850,30900,30800,650
20240116,132500,8515339000,30850,30800,30850,30800,309
20240116,132400,8505815500,30850,30800,30850,30750,432
20240116,132300,8492503550,30800,30850,30850,30800,512
20240116,132200,8476722050,30850,30850,30900,30750,2385
20240116,132100,8403236050,30850,30900,30900,30850,1115
20240116,132000,8368826150,30900,30900,30900,30850,833
20240116,131900,8343100800,30900,30800,30900,30800,1495
20240116,131800,8296988100,30800,30800,30800,30800,606
20240116,131700,8278323300,30750,30800,30800,30700,426
20240116,131600,8265210000,30750,30750,30750,30700,880
20240116,131500,8238178600,30750,30700,30750,30700,948
20240116,131400,8209066150,30700,30600,30700,30550,626
20240116,131300,8189888600,30650,30600,30650,30600,342
20240116,131200,8179414000,30600,30600,30650,30600,715
20240116,131100,8157534450,30550,30550,30550,30550,1834
20240116,131000,8101505750,30450,30500,30550,30450,208
20240116,130900,8095166250,30500,30450,30550,30450,1503
20240116,130800,8049349800,30450,30450,30450,30450,131
20240116,130700,8045360850,30450,30450,30450,30400,235
20240116,130600,8038212450,30450,30450,30450,30450,82
20240116,130500,8035715550,30450,30450,30450,30450,123
20240116,130400,8031970200,30450,30500,30500,30450,756
20240116,130300,8008946850,30500,30500,30500,30450,132
20240116,130200,8004922100,30500,30500,30500,30500,28
20240116,130100,8004068100,30500,30500,30500,30500,27
20240116,130000,8003244600,30500,30500,30500,30500,93
20240116,125900,8000408100,30500,30500,30500,30500,46
20240116,125800,7999005100,30500,30550,30550,30450,108
20240116,125700,7995710900,30550,30500,30550,30500,469
20240116,125600,7981406300,30500,30500,30500,30500,65
20240116,125500,7979423800,30450,30500,30500,30450,809
20240116,125400,7954759350,30500,30450,30500,30450,162
20240116,125300,7949826400,30450,30450,30500,30450,377
20240116,125200,7938337500,30450,30500,30500,30450,81
20240116,125100,7935869300,30450,30400,30450,30400,804
20240116,125000,7911393900,30400,30450,30450,30400,238
20240116,124900,7904158650,30400,30450,30450,30400,556
20240116,124800,7887254700,30450,30400,30450,30400,197
20240116,124700,7881263100,30400,30400,30450,30400,217
20240116,124600,7874666250,30400,30400,30400,30400,5
20240116,124500,7874514250,30400,30450,30450,30400,111
20240116,124400,7871136850,30450,30450,30450,30400,334
20240116,124300,7860977050,30450,30450,30450,30400,322
20240116,124200,7851183100,30450,30450,30450,30450,155
20240116,124100,7846463350,30450,30500,30500,30450,470
20240116,124000,7832147050,30500,30500,30500,30450,89
20240116,123900,7829435150,30500,30500,30500,30500,23
20240116,123800,7828733650,30550,30500,30550,30500,596
20240116,123700,7810554350,30500,30500,30500,30450,52
20240116,123600,7808968400,30500,30550,30550,30450,45
20240116,123500,7807596500,30500,30500,30550,30500,405
20240116,123400,7795227800,30550,30550,30550,30550,202
20240116,123300,7789056700,30500,30500,30500,30500,339
20240116,123200,7778717200,30500,30450,30500,30450,276
20240116,123100,7770300550,30500,30500,30500,30500,104
20240116,123000,7767128550,30500,30500,30500,30450,51
20240116,122900,7765573850,30500,30500,30500,30450,71
20240116,122800,7763409150,30500,30450,30550,30450,536
20240116,122700,7747067550,30450,30450,30450,30450,599
20240116,122600,7728828000,30450,30400,30450,30400,731
20240116,122500,7706587550,30450,30400,30450,30400,802
20240116,122400,7682197200,30400,30400,30400,30400,152
20240116,122300,7677576400,30400,30400,30450,30400,429
20240116,122200,7664532750,30450,30450,30450,30450,6
20240116,122100,7664350050,30450,30400,30450,30400,668
20240116,122000,7644009750,30400,30400,30400,30400,132
20240116,121900,7639996950,30450,30450,30450,30400,108
20240116,121800,7636709100,30450,30450,30500,30450,666
20240116,121700,7616429350,30450,30400,30450,30400,276
20240116,121600,7608032250,30350,30400,30400,30350,631
20240116,121500,7588852700,30400,30400,30450,30400,256
20240116,121400,7581070250,30450,30400,30450,30400,58
20240116,121300,7579305000,30400,30400,30400,30350,421
20240116,121200,7566508950,30400,30450,30450,30400,467
20240116,121100,7552293250,30450,30400,30450,30400,838
20240116,121000,7526817000,30450,30450,30500,30400,842
20240116,120900,7501190250,30450,30450,30450,30450,30
20240116,120800,7500276750,30400,30450,30500,30400,700
20240116,120700,7478960950,30450,30500,30500,30450,330
20240116,120600,7468912000,30500,30450,30500,30450,67
20240116,120500,7466869950,30500,30500,30500,30500,999
20240116,120400,7436400450,30500,30500,30550,30500,283
20240116,120300,7427767650,30550,30500,30550,30500,140
20240116,120200,7423491450,30550,30500,30550,30500,260
20240116,120100,7415559950,30500,30500,30500,30500,777
20240116,120000,7391861450,30500,30450,30500,30450,117
20240116,115900,7388298050,30500,30550,30550,30500,676
20240116,115800,7367671600,30550,30550,30550,30500,235
20240116,115700,7360499350,30500,30500,30550,30500,140
20240116,115600,7356226750,30550,30550,30550,30550,161
20240116,115500,7351308200,30550,30450,30550,30450,815
20240116,115400,7326460250,30500,30500,30500,30450,313
20240116,115300,7316920450,30500,30450,30500,30450,192
20240116,115200,7311069450,30500,30500,30500,30450,271
20240116,115100,7302812650,30500,30450,30500,30450,286
20240116,115000,7294099000,30450,30450,30500,30400,286
20240116,114900,7285389000,30450,30500,30500,30450,1805
20240116,114800,7230422700,30500,30450,30500,30400,663
20240116,114700,7210233050,30400,30350,30400,30350,755
20240116,114600,7187313500,30350,30450,30450,30350,165
20240116,114500,7182296450,30400,30450,30450,30350,138
20240116,114400,7178099600,30450,30450,30450,30400,803
20240116,114300,7153666350,30500,30500,30500,30450,219
20240116,114200,7146989200,30450,30450,30500,30450,265
20240116,114100,7138917950,30500,30500,30500,30450,129
20240116,114000,7134984200,30500,30450,30500,30400,256
20240116,113900,7127183250,30500,30550,30550,30450,558
20240116,113800,7110171550,30500,30500,30550,30500,157
20240116,113700,7105376650,30500,30450,30500,30450,204
20240116,113600,7099160400,30400,30450,30500,30400,369
20240116,113500,7087924500,30400,30400,30450,30400,427
20240116,113400,7074931700,30400,30450,30450,30400,230
20240116,113300,7067933800,30450,30450,30450,30400,164
20240116,113200,7062940050,30500,30500,30550,30350,8087
20240116,113100,6816991800,30550,30500,30550,30500,117
20240116,113000,6813418150,30500,30500,30550,30500,814
20240116,112900,6788587150,30550,30550,30550,30500,324
20240116,112800,6778699050,30550,30500,30550,30500,346
20240116,112700,6768141100,30500,30550,30550,30500,705
20240116,112600,6746628350,30550,30550,30550,30500,133
20240116,112500,6742565550,30500,30500,30500,30450,118
20240116,112400,6738971750,30500,30500,30550,30500,202
20240116,112300,6732805650,30500,30450,30500,30450,1403
20240116,112200,6690064150,30500,30500,30550,30500,255
20240116,112100,6682284750,30500,30550,30550,30500,1018
20240116,112000,6651228600,30550,30600,30600,30500,3091
20240116,111900,6556917100,30550,30600,30600,30550,104
20240116,111800,6553735450,30600,30600,30600,30550,1944
20240116,111700,6494294850,30600,30550,30600,30550,218
20240116,111600,6487629300,30550,30600,30600,30550,145
20240116,111500,6483193550,30600,30550,30600,30550,265
20240116,111400,6475089550,30600,30550,30600,30550,218
20240116,111300,6468423750,30600,30600,30600,30600,226
20240116,111200,6461508150,30600,30600,30600,30550,165
20240116,111100,6456462200,30600,30550,30600,30550,124
20240116,111000,6452669950,30550,30550,30600,30550,380
20240116,110900,6441059400,30600,30550,30600,30550,269
20240116,110800,6432839950,30550,30550,30600,30550,421
20240116,110700,6419973950,30600,30550,30600,30550,246
20240116,110600,6412456000,30600,30600,30600,30550,747
20240116,110500,6389631750,30650,30650,30650,30550,1240
20240116,110400,6351715950,30650,30700,30700,30600,905
20240116,110300,6324002550,30650,30700,30700,30650,1069
20240116,110200,6291228450,30700,30750,30850,30700,1360
20240116,110100,6249351500,30700,30750,30750,30700,2329
20240116,110000,6177778850,30750,30900,30900,30750,1416
20240116,105900,6134114200,30900,30950,30950,30900,411
20240116,105800,6121410850,30900,30900,30950,30850,703
20240116,105700,6099673350,30900,30950,30950,30850,833
20240116,105600,6073923650,30950,30900,30950,30850,593
20240116,105500,6055598350,30900,30900,30950,30850,513
20240116,105400,6039750700,30900,31000,31000,30900,2069
20240116,105300,5975715450,30950,30850,30950,30850,2528
20240116,105200,5897544450,30850,30850,30900,30800,1953
20240116,105100,5837284150,30800,30750,30800,30700,1390
20240116,105000,5794503100,30700,30650,30750,30650,1794
20240116,104900,5739422950,30700,30700,30700,30650,1176
20240116,104800,5703326450,30700,30650,30700,30600,888
20240116,104700,5676126700,30650,30600,30650,30600,916
20240116,104600,5648052250,30600,30600,30650,30550,205
20240116,104500,5641775850,30550,30600,30600,30550,302
20240116,104400,5632541700,30600,30500,30600,30500,634
20240116,104300,5613143450,30550,30550,30550,30500,1036
20240116,104200,5581505400,30500,30500,30550,30500,536
20240116,104100,5565153400,30500,30600,30600,30500,496
20240116,104000,5550016700,30550,30500,30600,30500,992
20240116,103900,5519714200,30500,30450,30500,30400,2948
20240116,103800,5429815000,30500,30400,30500,30400,2266
20240116,103700,5360883150,30350,30400,30400,30350,685
20240116,103600,5340063300,30350,30400,30400,30350,350
20240116,103500,5329437300,30400,30300,30400,30300,362
20240116,103400,5318449500,30400,30400,30400,30400,409
20240116,103300,5306015900,30350,30350,30400,30350,252
20240116,103200,5298365850,30350,30350,30350,30350,260
20240116,103100,5290474850,30300,30400,30400,30300,323
20240116,103000,5280676650,30400,30350,30450,30300,1371
20240116,102900,5239056250,30350,30450,30450,30350,1529
20240116,102800,5192585850,30450,30450,30450,30400,448
20240116,102700,5178962350,30450,30350,30450,30350,398
20240116,102600,5166861950,30350,30400,30450,30350,260
20240116,102500,5158959400,30450,30400,30450,30350,229
20240116,102400,5151991900,30450,30500,30500,30450,110
20240116,102300,5148638700,30400,30450,30500,30400,1148
20240116,102200,5113706550,30450,30500,30500,30450,1020
20240116,102100,5082626900,30500,30350,30500,30350,1248
20240116,102000,5044659100,30400,30350,30450,30300,946
20240116,101900,5015928300,30450,30450,30450,30450,281
20240116,101800,5007371850,30450,30400,30450,30350,835
20240116,101700,4981993450,30400,30300,30400,30300,147
20240116,101600,4977525850,30350,30300,30350,30300,684
20240116,101500,4956773000,30300,30200,30350,30150,2123
20240116,101400,4892466400,30250,30200,30250,30200,569
20240116,101300,4875282300,30200,30200,30200,30150,866
20240116,101200,4849149200,30150,30200,30200,30150,1633
20240116,101100,4799837050,30100,30250,30250,30100,876
20240116,101000,4773379700,30250,30150,30250,30050,1794
20240116,100900,4719207750,30150,30050,30150,30000,4823
20240116,100800,4574093500,30050,29950,30100,29950,2422
20240116,100700,4501418050,29950,29950,30000,29900,1576
20240116,100600,4454227550,29950,29950,30000,29900,2185
20240116,100500,4388783450,29950,29900,30050,29900,10022
20240116,100400,4088529800,29950,30150,30150,29950,13290
20240116,100300,3689326600,30200,30200,30200,30150,1199
20240116,100200,3653153300,30200,30250,30250,30200,575
20240116,100100,3635778050,30250,30200,30300,30150,1487
20240116,100000,3590864450,30200,30250,30300,30200,3441
20240116,095900,3486838850,30300,30300,30300,30250,1311
20240116,095800,3447175000,30250,30300,30300,30250,1068
20240116,095700,3414815300,30300,30400,30400,30300,387
20240116,095600,3403084800,30350,30400,30400,30350,141
20240116,095500,3398805350,30350,30400,30400,30350,675
20240116,095400,3378300600,30400,30350,30400,30350,1521
20240116,095300,3332063750,30350,30250,30350,30250,1299
20240116,095200,3292675700,30300,30200,30350,30200,1305
20240116,095100,3253220700,30200,30300,30350,30200,3275
20240116,095000,3154175750,30300,30300,30350,30300,2493
20240116,094900,3078635750,30350,30400,30400,30350,1752
20240116,094800,3025447300,30400,30350,30400,30350,225
20240116,094700,3018618150,30350,30400,30400,30350,451
20240116,094600,3004908650,30400,30300,30400,30250,1262
20240116,094500,2966630150,30400,30350,30400,30300,2271
20240116,094400,2897748100,30400,30350,30400,30350,895
20240116,094300,2870540300,30350,30300,30400,30300,2219
20240116,094200,2803233600,30350,30400,30400,30300,1973
20240116,094100,2743349500,30400,30450,30450,30400,676
20240116,094000,2722797200,30400,30350,30450,30350,1896
20240116,093900,2665212550,30350,30400,30450,30350,2551
20240116,093800,2587719300,30400,30500,30500,30350,2175
20240116,093700,2521624050,30500,30550,30600,30450,932
20240116,093600,2493224400,30550,30500,30650,30500,1282
20240116,093500,2454044550,30450,30400,30450,30350,521
20240116,093400,2438207700,30650,30450,30650,30350,3290
20240116,093300,2338093750,30400,30450,30450,30350,2235
20240116,093200,2270135700,30400,30400,30450,30400,2232
20240116,093100,2202278900,30400,30600,30600,30400,4800
20240116,093000,2056042400,30600,30550,30600,30500,2590
20240116,092900,1977021450,30550,30600,30650,30500,2885
20240116,092800,1888930350,30600,30700,30700,30600,2073
20240116,092700,1825442650,30700,30700,30700,30650,453
20240116,092600,1811545550,30700,30650,30700,30600,347
20240116,092500,1800904350,30650,30600,30700,30600,1482
20240116,092400,1755527600,30600,30700,30700,30600,2285
20240116,092300,1685514150,30750,30800,30900,30650,1453
20240116,092200,1640829850,30900,30850,31000,30800,6289
20240116,092100,1446694400,30900,30950,30950,30900,782
20240116,092000,1422524200,30900,30950,31000,30900,1496
20240116,091900,1376260150,30950,30900,31000,30850,786
20240116,091800,1351961000,30900,30850,30950,30850,688
20240116,091700,1330721450,30850,31000,31050,30850,1915
20240116,091600,1271474000,31050,31050,31150,31000,3201
20240116,091500,1171950850,31050,31050,31100,30950,2346
20240116,091400,1099165850,31100,31200,31200,30950,1694
20240116,091300,1046545450,31200,31200,31250,31000,3566
20240116,091200,935416500,31150,30850,31150,30850,4177
20240116,091100,805851150,30800,30750,30900,30750,1138
20240116,091000,770789250,30800,30650,30850,30600,394
20240116,090900,758680900,30600,30700,30900,30500,1450
20240116,090800,714290700,30650,30550,30650,30450,1668
20240116,090700,663329100,30550,30650,30650,30450,620
20240116,090600,644429800,30450,30450,30550,30400,2931
20240116,090500,555152500,30450,30700,30700,30400,7526
20240116,090400,325619800,30700,30650,31000,30650,2630
20240116,090300,244818700,30650,30650,30700,30600,782
20240116,090200,220859450,30650,30500,30700,30500,520
20240116,090100,204949800,30500,30350,30650,30350,955
20240116,090000,175814400,30400,30700,30750,30400,5526