KissMeData/087010/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,195800,21542776250,29000,29000,29000,29000,14605
20240119,195700,21542776250,29000,29000,29000,29000,0
20240119,195600,21542776250,29000,29000,29000,29000,0
20240119,195500,21542776250,29000,29000,29000,29000,0
20240119,195400,21542776250,29000,29000,29000,29000,0
20240119,195300,21542776250,29000,29000,29000,29000,0
20240119,195200,21542776250,29000,29000,29000,29000,0
20240119,195100,21542776250,29000,29000,29000,29000,0
20240119,195000,21542776250,29000,29000,29000,29000,0
20240119,194900,21542776250,29000,29000,29000,29000,0
20240119,194800,21542776250,29000,29000,29000,29000,0
20240119,194700,21542776250,29000,29000,29000,29000,0
20240119,194600,21542776250,29000,29000,29000,29000,0
20240119,194500,21542776250,29000,29000,29000,29000,0
20240119,194400,21542776250,29000,29000,29000,29000,0
20240119,194300,21542776250,29000,29000,29000,29000,0
20240119,194200,21542776250,29000,29000,29000,29000,0
20240119,194100,21542776250,29000,29000,29000,29000,0
20240119,194000,21542776250,29000,29000,29000,29000,0
20240119,193900,21542776250,29000,29000,29000,29000,0
20240119,193800,21542776250,29000,29000,29000,29000,0
20240119,193700,21542776250,29000,29000,29000,29000,0
20240119,193600,21542776250,29000,29000,29000,29000,0
20240119,193500,21542776250,29000,29000,29000,29000,0
20240119,193400,21542776250,29000,29000,29000,29000,0
20240119,193300,21542776250,29000,29000,29000,29000,0
20240119,193200,21542776250,29000,29000,29000,29000,0
20240119,193100,21542776250,29000,29000,29000,29000,0
20240119,193000,21542776250,29000,29000,29000,29000,0
20240119,192900,21542776250,29000,29000,29000,29000,0
20240119,192800,21542776250,29000,29000,29000,29000,14605
20240119,192700,21542776250,29000,29000,29000,29000,0
20240119,192600,21542776250,29000,29000,29000,29000,0
20240119,192500,21542776250,29000,29000,29000,29000,0
20240119,192400,21542776250,29000,29000,29000,29000,0
20240119,192300,21542776250,29000,29000,29000,29000,0
20240119,192200,21542776250,29000,29000,29000,29000,0
20240119,192100,21542776250,29000,29000,29000,29000,0
20240119,192000,21542776250,29000,29000,29000,29000,0
20240119,191900,21542776250,29000,29000,29000,29000,0
20240119,191800,21542776250,29000,29000,29000,29000,0
20240119,191700,21542776250,29000,29000,29000,29000,0
20240119,191600,21542776250,29000,29000,29000,29000,0
20240119,191500,21542776250,29000,29000,29000,29000,0
20240119,191400,21542776250,29000,29000,29000,29000,0
20240119,191300,21542776250,29000,29000,29000,29000,0
20240119,191200,21542776250,29000,29000,29000,29000,0
20240119,191100,21542776250,29000,29000,29000,29000,0
20240119,191000,21542776250,29000,29000,29000,29000,0
20240119,190900,21542776250,29000,29000,29000,29000,0
20240119,190800,21542776250,29000,29000,29000,29000,0
20240119,190700,21542776250,29000,29000,29000,29000,0
20240119,190600,21542776250,29000,29000,29000,29000,0
20240119,190500,21542776250,29000,29000,29000,29000,0
20240119,190400,21542776250,29000,29000,29000,29000,0
20240119,190300,21542776250,29000,29000,29000,29000,0
20240119,190200,21542776250,29000,29000,29000,29000,0
20240119,190100,21542776250,29000,29000,29000,29000,0
20240119,190000,21542776250,29000,29000,29000,29000,0
20240119,185900,21542776250,29000,29000,29000,29000,0
20240119,185800,21542776250,29000,29000,29000,29000,14605
20240119,185700,21542776250,29000,29000,29000,29000,0
20240119,185600,21542776250,29000,29000,29000,29000,0
20240119,185500,21542776250,29000,29000,29000,29000,0
20240119,185400,21542776250,29000,29000,29000,29000,0
20240119,185300,21542776250,29000,29000,29000,29000,0
20240119,185200,21542776250,29000,29000,29000,29000,0
20240119,185100,21542776250,29000,29000,29000,29000,0
20240119,185000,21542776250,29000,29000,29000,29000,0
20240119,184900,21542776250,29000,29000,29000,29000,0
20240119,184800,21542776250,29000,29000,29000,29000,0
20240119,184700,21542776250,29000,29000,29000,29000,0
20240119,184600,21542776250,29000,29000,29000,29000,0
20240119,184500,21542776250,29000,29000,29000,29000,0
20240119,184400,21542776250,29000,29000,29000,29000,0
20240119,184300,21542776250,29000,29000,29000,29000,0
20240119,184200,21542776250,29000,29000,29000,29000,0
20240119,184100,21542776250,29000,29000,29000,29000,0
20240119,184000,21542776250,29000,29000,29000,29000,0
20240119,183900,21542776250,29000,29000,29000,29000,0
20240119,183800,21542776250,29000,29000,29000,29000,0
20240119,183700,21542776250,29000,29000,29000,29000,0
20240119,183600,21542776250,29000,29000,29000,29000,0
20240119,183500,21542776250,29000,29000,29000,29000,0
20240119,183400,21542776250,29000,29000,29000,29000,0
20240119,183300,21542776250,29000,29000,29000,29000,0
20240119,183200,21542776250,29000,29000,29000,29000,0
20240119,183100,21542776250,29000,29000,29000,29000,0
20240119,183000,21542776250,29000,29000,29000,29000,0
20240119,182900,21542776250,29000,29000,29000,29000,0
20240119,182800,21542776250,29000,29000,29000,29000,14605
20240119,182700,21542776250,29000,29000,29000,29000,0
20240119,182600,21542776250,29000,29000,29000,29000,0
20240119,182500,21542776250,29000,29000,29000,29000,0
20240119,182400,21542776250,29000,29000,29000,29000,0
20240119,182300,21542776250,29000,29000,29000,29000,0
20240119,182200,21542776250,29000,29000,29000,29000,0
20240119,182100,21542776250,29000,29000,29000,29000,0
20240119,182000,21542776250,29000,29000,29000,29000,0
20240119,181900,21542776250,29000,29000,29000,29000,0
20240119,181800,21542776250,29000,29000,29000,29000,0
20240119,181700,21542776250,29000,29000,29000,29000,0
20240119,181600,21542776250,29000,29000,29000,29000,0
20240119,181500,21542776250,29000,29000,29000,29000,0
20240119,181400,21542776250,29000,29000,29000,29000,0
20240119,181300,21542776250,29000,29000,29000,29000,0
20240119,181200,21542776250,29000,29000,29000,29000,0
20240119,181100,21542776250,29000,29000,29000,29000,0
20240119,181000,21542776250,29000,29000,29000,29000,0
20240119,180900,21542776250,29000,29000,29000,29000,0
20240119,180800,21542776250,29000,29000,29000,29000,0
20240119,180700,21542776250,29000,29000,29000,29000,0
20240119,180600,21542776250,29000,29000,29000,29000,0
20240119,180500,21542776250,29000,29000,29000,29000,0
20240119,180400,21542776250,29000,29000,29000,29000,0
20240119,180300,21542776250,29000,29000,29000,29000,0
20240119,180200,21542776250,29000,29000,29000,29000,0
20240119,180100,21542776250,29000,29000,29000,29000,0
20240119,180000,21542776250,29000,29000,29000,29000,0
20240119,175900,21542776250,29000,29000,29000,29000,0
20240119,175800,21542776250,29000,29000,29000,29000,14605
20240119,175700,21542776250,29000,29000,29000,29000,0
20240119,175600,21542776250,29000,29000,29000,29000,0
20240119,175500,21542776250,29000,29000,29000,29000,0
20240119,175400,21542776250,29000,29000,29000,29000,0
20240119,175300,21542776250,29000,29000,29000,29000,0
20240119,175200,21542776250,29000,29000,29000,29000,0
20240119,175100,21542776250,29000,29000,29000,29000,0
20240119,175000,21542776250,29000,29000,29000,29000,0
20240119,174900,21542776250,29000,29000,29000,29000,0
20240119,174800,21542776250,29000,29000,29000,29000,0
20240119,174700,21542776250,29000,29000,29000,29000,0
20240119,174600,21542776250,29000,29000,29000,29000,0
20240119,174500,21542776250,29000,29000,29000,29000,0
20240119,174400,21542776250,29000,29000,29000,29000,0
20240119,174300,21542776250,29000,29000,29000,29000,0
20240119,174200,21542776250,29000,29000,29000,29000,0
20240119,174100,21542776250,29000,29000,29000,29000,0
20240119,174000,21542776250,29000,29000,29000,29000,0
20240119,173900,21542776250,29000,29000,29000,29000,0
20240119,173800,21542776250,29000,29000,29000,29000,0
20240119,173700,21542776250,29000,29000,29000,29000,0
20240119,173600,21542776250,29000,29000,29000,29000,0
20240119,173500,21542776250,29000,29000,29000,29000,0
20240119,173400,21542776250,29000,29000,29000,29000,0
20240119,173300,21542776250,29000,29000,29000,29000,0
20240119,173200,21542776250,29000,29000,29000,29000,0
20240119,173100,21542776250,29000,29000,29000,29000,0
20240119,173000,21542776250,29000,29000,29000,29000,0
20240119,172900,21542776250,29000,29000,29000,29000,0
20240119,172800,21542776250,29000,29000,29000,29000,14605
20240119,172700,21542776250,29000,29000,29000,29000,0
20240119,172600,21542776250,29000,29000,29000,29000,0
20240119,172500,21542776250,29000,29000,29000,29000,0
20240119,172400,21542776250,29000,29000,29000,29000,0
20240119,172300,21542776250,29000,29000,29000,29000,0
20240119,172200,21542776250,29000,29000,29000,29000,0
20240119,172100,21542776250,29000,29000,29000,29000,0
20240119,172000,21542776250,29000,29000,29000,29000,0
20240119,171900,21542776250,29000,29000,29000,29000,0
20240119,171800,21542776250,29000,29000,29000,29000,0
20240119,171700,21542776250,29000,29000,29000,29000,0
20240119,171600,21542776250,29000,29000,29000,29000,0
20240119,171500,21542776250,29000,29000,29000,29000,0
20240119,171400,21542776250,29000,29000,29000,29000,0
20240119,171300,21542776250,29000,29000,29000,29000,0
20240119,171200,21542776250,29000,29000,29000,29000,0
20240119,171100,21542776250,29000,29000,29000,29000,0
20240119,171000,21542776250,29000,29000,29000,29000,0
20240119,170900,21542776250,29000,29000,29000,29000,0
20240119,170800,21542776250,29000,29000,29000,29000,0
20240119,170700,21542776250,29000,29000,29000,29000,0
20240119,170600,21542776250,29000,29000,29000,29000,0
20240119,170500,21542776250,29000,29000,29000,29000,0
20240119,170400,21542776250,29000,29000,29000,29000,0
20240119,170300,21542776250,29000,29000,29000,29000,0
20240119,170200,21542776250,29000,29000,29000,29000,0
20240119,170100,21542776250,29000,29000,29000,29000,0
20240119,170000,21542776250,29000,29000,29000,29000,0
20240119,165900,21542776250,29000,29000,29000,29000,0
20240119,165800,21542776250,29000,29000,29000,29000,14605
20240119,165700,21542776250,29000,29000,29000,29000,0
20240119,165600,21542776250,29000,29000,29000,29000,0
20240119,165500,21542776250,29000,29000,29000,29000,0
20240119,165400,21542776250,29000,29000,29000,29000,0
20240119,165300,21542776250,29000,29000,29000,29000,0
20240119,165200,21542776250,29000,29000,29000,29000,0
20240119,165100,21542776250,29000,29000,29000,29000,0
20240119,165000,21542776250,29000,29000,29000,29000,0
20240119,164900,21542776250,29000,29000,29000,29000,0
20240119,164800,21542776250,29000,29000,29000,29000,0
20240119,164700,21542776250,29000,29000,29000,29000,0
20240119,164600,21542776250,29000,29000,29000,29000,0
20240119,164500,21542776250,29000,29000,29000,29000,0
20240119,164400,21542776250,29000,29000,29000,29000,0
20240119,164300,21542776250,29000,29000,29000,29000,0
20240119,164200,21542776250,29000,29000,29000,29000,0
20240119,164100,21542776250,29000,29000,29000,29000,0
20240119,164000,21542776250,29000,29000,29000,29000,0
20240119,163900,21542776250,29000,29000,29000,29000,0
20240119,163800,21542776250,29000,29000,29000,29000,0
20240119,163700,21542776250,29000,29000,29000,29000,0
20240119,163600,21542776250,29000,29000,29000,29000,0
20240119,163500,21542776250,29000,29000,29000,29000,0
20240119,163400,21542776250,29000,29000,29000,29000,0
20240119,163300,21542776250,29000,29000,29000,29000,0
20240119,163200,21542776250,29000,29000,29000,29000,0
20240119,163100,21542776250,29000,29000,29000,29000,0
20240119,163000,21542776250,29000,29000,29000,29000,0
20240119,162900,21542776250,29000,29000,29000,29000,0
20240119,162800,21542776250,29000,29000,29000,29000,14605
20240119,162700,21542776250,29000,29000,29000,29000,0
20240119,162600,21542776250,29000,29000,29000,29000,0
20240119,162500,21542776250,29000,29000,29000,29000,0
20240119,162400,21542776250,29000,29000,29000,29000,0
20240119,162300,21542776250,29000,29000,29000,29000,0
20240119,162200,21542776250,29000,29000,29000,29000,0
20240119,162100,21542776250,29000,29000,29000,29000,0
20240119,162000,21542776250,29000,29000,29000,29000,0
20240119,161900,21542776250,29000,29000,29000,29000,0
20240119,161800,21542776250,29000,29000,29000,29000,0
20240119,161700,21542776250,29000,29000,29000,29000,0
20240119,161600,21542776250,29000,29000,29000,29000,0
20240119,161500,21542776250,29000,29000,29000,29000,0
20240119,161400,21542776250,29000,29000,29000,29000,0
20240119,161300,21542776250,29000,29000,29000,29000,0
20240119,161200,21542776250,29000,29000,29000,29000,0
20240119,161100,21542776250,29000,29000,29000,29000,0
20240119,161000,21542776250,29000,29000,29000,29000,0
20240119,160900,21542776250,29000,29000,29000,29000,0
20240119,160800,21542776250,29000,29000,29000,29000,0
20240119,160700,21542776250,29000,29000,29000,29000,0
20240119,160600,21542776250,29000,29000,29000,29000,0
20240119,160500,21542776250,29000,29000,29000,29000,0
20240119,160400,21542776250,29000,29000,29000,29000,0
20240119,160300,21542776250,29000,29000,29000,29000,0
20240119,160200,21542776250,29000,29000,29000,29000,0
20240119,160100,21542776250,29000,29000,29000,29000,0
20240119,160000,21542776250,29000,29000,29000,29000,0
20240119,155900,21542776250,29000,29000,29000,29000,0
20240119,155800,21542776250,29000,29000,29000,29000,14605
20240119,155700,21542776250,29000,29000,29000,29000,0
20240119,155600,21542776250,29000,29000,29000,29000,0
20240119,155500,21542776250,29000,29000,29000,29000,0
20240119,155400,21542776250,29000,29000,29000,29000,0
20240119,155300,21542776250,29000,29000,29000,29000,0
20240119,155200,21542776250,29000,29000,29000,29000,0
20240119,155100,21542776250,29000,29000,29000,29000,0
20240119,155000,21542776250,29000,29000,29000,29000,0
20240119,154900,21542776250,29000,29000,29000,29000,0
20240119,154800,21542776250,29000,29000,29000,29000,0
20240119,154700,21542776250,29000,29000,29000,29000,0
20240119,154600,21542776250,29000,29000,29000,29000,0
20240119,154500,21542776250,29000,29000,29000,29000,0
20240119,154400,21542776250,29000,29000,29000,29000,0
20240119,154300,21542776250,29000,29000,29000,29000,0
20240119,154200,21542776250,29000,29000,29000,29000,0
20240119,154100,21542776250,29000,29000,29000,29000,0
20240119,154000,21542776250,29000,29000,29000,29000,0
20240119,153900,21542776250,29000,29000,29000,29000,0
20240119,153800,21542776250,29000,29000,29000,29000,0
20240119,153700,21542776250,29000,29000,29000,29000,0
20240119,153600,21542776250,29000,29000,29000,29000,0
20240119,153500,21542776250,29000,29000,29000,29000,0
20240119,153400,21542776250,29000,29000,29000,29000,0
20240119,153300,21542776250,29000,29000,29000,29000,0
20240119,153200,21542776250,29000,29000,29000,29000,0
20240119,153100,21542776250,29000,29000,29000,29000,0
20240119,153000,21542776250,29000,29000,29000,29000,14605
20240119,152900,21119231250,29000,29000,29000,29000,0
20240119,152800,21119231250,29000,29000,29000,29000,0
20240119,152700,21119231250,29000,29000,29000,29000,0
20240119,152600,21119231250,29000,29000,29000,29000,0
20240119,152500,21119231250,29000,29000,29000,29000,0
20240119,152400,21119231250,29000,29000,29000,29000,0
20240119,152300,21119231250,29000,29000,29000,29000,0
20240119,152200,21119231250,29000,29000,29000,29000,0
20240119,152100,21119231250,29000,29000,29000,29000,0
20240119,152000,21119231250,29000,29000,29000,29000,0
20240119,151900,21119231250,29000,28950,29050,28950,1883
20240119,151800,21064613150,28950,29000,29000,28950,2086
20240119,151700,21004133900,29000,29000,29050,29000,523
20240119,151600,20988960400,29000,29000,29000,28950,2578
20240119,151500,20914260700,29000,29050,29050,28950,989
20240119,151400,20885576550,29050,29100,29100,29050,917
20240119,151300,20858935050,29100,29000,29100,29000,2949
20240119,151200,20773251550,29050,29000,29050,29000,568
20240119,151100,20756778500,29000,29050,29050,29000,2643
20240119,151000,20680105750,29050,29100,29100,29000,1784
20240119,150900,20628285500,29100,29050,29150,29050,1539
20240119,150800,20583524800,29050,29050,29100,29050,1110
20240119,150700,20551274400,29050,29050,29100,29000,325
20240119,150600,20541832750,29000,29100,29100,29000,216
20240119,150500,20535547250,29000,29000,29150,29000,2882
20240119,150400,20451758350,29050,29000,29050,29000,382
20240119,150300,20440674950,29000,28950,29050,28950,1379
20240119,150200,20400682050,29000,28950,29000,28950,538
20240119,150100,20385089950,29050,29000,29050,28950,1249
20240119,150000,20348869450,28950,28950,28950,28900,1781
20240119,145900,20297320350,28950,28950,29000,28900,1355
20240119,145800,20258102300,28950,29100,29100,28950,3123
20240119,145700,20167408200,29100,29000,29100,29000,640
20240119,145600,20148826550,29050,29100,29100,29050,1404
20240119,145500,20108037800,29100,29100,29100,29050,1005
20240119,145400,20078807800,29100,29050,29150,29000,2715
20240119,145300,19999833300,29050,29000,29050,29000,1124
20240119,145200,19967193650,29000,28950,29000,28950,732
20240119,145100,19945979650,29000,28950,29000,28950,614
20240119,145000,19928200050,28950,28950,29000,28900,2091
20240119,144900,19867678450,28950,29000,29000,28950,992
20240119,144800,19838955950,29000,28950,29000,28850,1308
20240119,144700,19801061200,28950,28900,29000,28850,549
20240119,144600,19785192300,28900,28850,29000,28850,2165
20240119,144500,19722592750,28850,28750,28850,28750,545
20240119,144400,19706888900,28800,28750,28800,28700,253
20240119,144300,19699621050,28750,28650,28750,28600,3100
20240119,144200,19610663300,28650,28650,28650,28650,408
20240119,144100,19598974100,28650,28600,28650,28550,559
20240119,144000,19582966600,28600,28600,28600,28550,1672
20240119,143900,19535147450,28600,28650,28650,28600,653
20240119,143800,19516456700,28600,28600,28600,28550,824
20240119,143700,19492890450,28550,28550,28600,28550,646
20240119,143600,19474432400,28600,28550,28600,28550,167
20240119,143500,19469662800,28600,28550,28600,28550,223
20240119,143400,19463291650,28550,28550,28600,28550,435
20240119,143300,19450859250,28600,28600,28650,28600,1275
20240119,143200,19414388200,28650,28650,28700,28650,1164
20240119,143100,19381032000,28700,28650,28750,28650,1304
20240119,143000,19343607450,28650,28600,28650,28600,255
20240119,142900,19336308450,28600,28650,28650,28600,1803
20240119,142800,19284674750,28650,28600,28700,28600,594
20240119,142700,19267668050,28600,28600,28650,28550,409
20240119,142600,19255984900,28550,28600,28650,28550,835
20240119,142500,19232093950,28600,28450,28600,28450,2706
20240119,142400,19154844200,28450,28550,28550,28400,1195
20240119,142300,19120845000,28550,28350,28550,28350,2961
20240119,142200,19036693650,28450,28550,28550,28350,1720
20240119,142100,18987830300,28550,28500,28550,28450,709
20240119,142000,18967626950,28500,28500,28600,28450,2796
20240119,141900,18888020150,28550,28500,28550,28450,1805
20240119,141800,18836573300,28500,28600,28650,28450,3922
20240119,141700,18724664850,28600,28550,28600,28550,1197
20240119,141600,18690444400,28600,28550,28600,28550,1052
20240119,141500,18660404750,28550,28550,28600,28550,1239
20240119,141400,18624989350,28500,28600,28600,28500,2434
20240119,141300,18555380600,28600,28400,28600,28350,4483
20240119,141200,18427598100,28350,28300,28450,28300,1950
20240119,141100,18372228700,28300,28250,28450,28200,2665
20240119,141000,18296743800,28250,28200,28300,28150,6937
20240119,140900,18100889250,28250,28350,28350,28200,13072
20240119,140800,17732132650,28450,28550,28550,28100,6104
20240119,140700,17559661950,28400,28600,28600,28150,12604
20240119,140600,17202522000,28500,28650,28650,28450,18454
20240119,140500,16676280000,28600,28750,28850,28550,37676
20240119,140400,15595949750,28750,28800,28900,28750,7800
20240119,140300,15371315350,28950,28900,29050,28800,2911
20240119,140200,15287318800,28950,28950,29050,28900,6462
20240119,140100,15100357400,29000,29050,29100,28950,2592
20240119,140000,15025195100,29050,29050,29050,29000,554
20240119,135900,15009106200,29100,29050,29100,29000,433
20240119,135800,14996530400,29000,29000,29100,29000,797
20240119,135700,14973409300,29000,28950,29100,28950,4365
20240119,135600,14846553350,28950,28950,29000,28950,251
20240119,135500,14839279800,29000,28950,29050,28950,699
20240119,135400,14819025650,29000,28950,29050,28950,961
20240119,135300,14791162550,29000,29000,29000,28950,247
20240119,135200,14784004350,29000,29000,29000,28950,738
20240119,135100,14762613700,29000,29000,29000,28950,625
20240119,135000,14744511150,29000,29000,29050,28950,341
20240119,134900,14734629650,29000,29050,29050,28950,496
20240119,134800,14720253350,29050,29000,29050,28950,332
20240119,134700,14710632050,29000,29000,29050,28950,195
20240119,134600,14704981550,29000,29050,29050,28950,269
20240119,134500,14697177900,29050,29000,29050,28950,464
20240119,134400,14683721100,29000,29050,29050,29000,638
20240119,134300,14665214100,29000,29000,29050,29000,1797
20240119,134200,14613017200,29000,28950,29050,28950,1996
20240119,134100,14555138150,29000,28900,29000,28900,420
20240119,134000,14542973700,28950,29000,29000,28900,347
20240119,133900,14532928050,29000,28900,29000,28900,1641
20240119,133800,14485381000,28900,28900,28950,28900,742
20240119,133700,14463933500,28900,28950,28950,28900,382
20240119,133600,14452886400,28950,28900,28950,28850,588
20240119,133500,14435894500,28900,28850,28900,28850,476
20240119,133400,14422157200,28900,28900,28900,28850,318
20240119,133300,14412978800,28900,28900,28900,28850,683
20240119,133200,14393266800,28850,28900,28900,28850,238
20240119,133100,14386396200,28900,28900,28950,28900,788
20240119,133000,14363620400,28900,28950,28950,28900,294
20240119,132900,14355119600,28950,28900,28950,28900,917
20240119,132800,14328587850,28900,28950,28950,28900,379
20240119,132700,14317618000,28950,28850,28950,28800,2529
20240119,132600,14244565750,28850,28850,28850,28800,760
20240119,132500,14222660650,28850,28850,28850,28800,1424
20240119,132400,14181640500,28800,28850,28850,28800,1145
20240119,132300,14148614500,28850,28900,28900,28850,1109
20240119,132200,14116619700,28850,28850,28900,28850,885
20240119,132100,14091086800,28900,28950,28950,28850,530
20240119,132000,14075790200,28900,28900,28950,28900,814
20240119,131900,14052261450,28900,28900,28900,28850,165
20240119,131800,14047493550,28850,28950,28950,28850,273
20240119,131700,14039601300,28900,28900,28950,28850,303
20240119,131600,14030848350,28900,28900,28950,28850,506
20240119,131500,14016224100,28850,28900,28900,28850,287
20240119,131400,14007937450,28850,28900,28900,28850,1209
20240119,131300,13973042450,28900,28900,28900,28850,514
20240119,131200,13958203400,28900,28900,28950,28900,340
20240119,131100,13948370250,28950,28900,28950,28900,119
20240119,131000,13944929650,28950,28950,28950,28800,1317
20240119,130900,13906948600,28950,28850,28950,28850,392
20240119,130800,13895630400,28850,28900,28900,28850,384
20240119,130700,13884540850,28800,28950,28950,28800,3361
20240119,130600,13787585900,28950,28900,28950,28850,482
20240119,130500,13773639700,28900,28900,28900,28850,1442
20240119,130400,13732003400,28850,28900,28900,28800,2364
20240119,130300,13663898250,28900,28850,28900,28800,2278
20240119,130200,13598271700,28850,28900,28900,28800,1584
20240119,130100,13552616550,28950,28800,28950,28800,3000
20240119,130000,13466173800,28800,28900,28950,28800,3770
20240119,125900,13357400950,28900,28850,28950,28850,1277
20240119,125800,13320506200,28850,28900,28950,28850,151
20240119,125700,13316144100,28850,28900,28950,28850,784
20240119,125600,13293511150,28900,28900,28950,28850,455
20240119,125500,13280366200,28900,28900,28950,28850,1128
20240119,125400,13247780750,28950,28900,28950,28900,1985
20240119,125300,13190413450,28900,28900,28950,28900,2179
20240119,125200,13127429450,28900,28950,28950,28900,1431
20240119,125100,13086070050,28950,29000,29000,28950,3323
20240119,125000,12989860000,29000,29000,29000,28950,735
20240119,124900,12968555000,29000,29000,29000,28950,616
20240119,124800,12950694150,29000,29050,29050,28950,1604
20240119,124700,12904174200,29050,29100,29100,29000,1265
20240119,124600,12867468150,29050,29050,29050,29000,4926
20240119,124500,12724595550,29000,29000,29100,29000,139
20240119,124400,12720561350,29000,29000,29100,29000,357
20240119,124300,12710198700,29000,29000,29100,29000,1316
20240119,124200,12672031300,29100,29150,29150,29000,4629
20240119,124100,12537623650,29100,29100,29150,29100,264
20240119,124000,12529940200,29100,29150,29150,29100,1032
20240119,123900,12499907550,29100,29150,29150,29100,207
20240119,123800,12493883400,29100,29100,29150,29100,969
20240119,123700,12465684500,29100,29100,29150,29100,2679
20240119,123600,12387724150,29100,29050,29100,29050,574
20240119,123500,12371038500,29050,29050,29100,29050,1614
20240119,123400,12324150450,29050,29100,29100,29050,342
20240119,123300,12314200800,29100,29050,29100,29050,1157
20240119,123200,12280588650,29050,29100,29100,29050,2170
20240119,123100,12217545000,29100,29050,29100,29050,578
20240119,123000,12200734200,29050,29050,29100,29050,1005
20240119,122900,12171492650,29100,29100,29100,29100,579
20240119,122800,12154643750,29150,29100,29150,29050,882
20240119,122700,12129010850,29100,29100,29150,29100,896
20240119,122600,12102935850,29100,29100,29150,29100,164
20240119,122500,12098162650,29100,29150,29150,29100,201
20240119,122400,12092312300,29100,29150,29150,29100,202
20240119,122300,12086434000,29150,29150,29150,29100,296
20240119,122200,12077812700,29150,29100,29150,29100,363
20240119,122100,12067241900,29100,29150,29150,29100,384
20240119,122000,12056063900,29150,29100,29150,29100,128
20240119,121900,12052337650,29100,29150,29150,29100,702
20240119,121800,12031908550,29150,29100,29150,29100,407
20240119,121700,12020063550,29100,29150,29150,29100,759
20240119,121600,11997955750,29100,29050,29100,29050,155
20240119,121500,11993447400,29100,29100,29150,29050,2442
20240119,121400,11922386000,29100,29100,29100,29050,483
20240119,121300,11908336100,29100,29100,29150,29050,267
20240119,121200,11900566300,29100,29150,29150,29100,301
20240119,121100,11891805300,29050,29100,29100,29050,705
20240119,121000,11871319700,29100,29100,29100,29050,364
20240119,120900,11860737150,29100,29050,29100,29050,582
20240119,120800,11843801550,29100,29100,29150,29050,501
20240119,120700,11829226850,29050,29050,29100,29050,880
20240119,120600,11803659700,29050,29050,29100,29050,1629
20240119,120500,11756332200,29050,29100,29150,29050,425
20240119,120400,11743978100,29100,29150,29150,29100,321
20240119,120300,11734636100,29150,29150,29150,29100,833
20240119,120200,11710391950,29100,29100,29250,29050,1354
20240119,120100,11670994000,29100,29250,29250,29100,298
20240119,120000,11662308300,29250,29250,29250,29100,175
20240119,115900,11657194750,29300,29100,29300,29050,2960
20240119,115800,11570711500,29100,29150,29150,29100,809
20240119,115700,11547169350,29150,29150,29150,29100,528
20240119,115600,11531801050,29100,29150,29150,29100,644
20240119,115500,11513049800,29150,29200,29200,29150,483
20240119,115400,11498968450,29200,29250,29250,29150,546
20240119,115300,11483025450,29250,29200,29250,29200,396
20240119,115200,11471460300,29250,29150,29250,29150,1405
20240119,115100,11430452200,29200,29100,29200,29100,1572
20240119,115000,11384628800,29100,29100,29150,29050,408
20240119,114900,11372759700,29100,29100,29150,29100,694
20240119,114800,11352562600,29100,29100,29150,29100,240
20240119,114700,11345577400,29100,29100,29150,29100,362
20240119,114600,11335040950,29100,29100,29150,29050,582
20240119,114500,11318119650,29150,29100,29150,29100,346
20240119,114400,11308050150,29100,29100,29150,29050,446
20240119,114300,11295074500,29100,29150,29150,29100,308
20240119,114200,11286107600,29150,29150,29150,29100,420
20240119,114100,11273883750,29100,29150,29150,29100,307
20240119,114000,11264947300,29100,29100,29150,29050,835
20240119,113900,11240656400,29100,29100,29100,29050,167
20240119,113800,11235799650,29050,29100,29100,29050,373
20240119,113700,11224954000,29150,29100,29150,29050,1199
20240119,113600,11190070450,29100,29100,29150,29050,416
20240119,113500,11177978250,29100,29150,29150,29050,698
20240119,113400,11157665400,29150,29050,29150,29050,554
20240119,113300,11141544000,29100,29100,29100,29050,362
20240119,113200,11131023950,29050,29050,29100,29050,285
20240119,113100,11122738450,29100,29100,29100,29050,788
20240119,113000,11099839750,29100,29050,29100,29050,1341
20240119,112900,11060823900,29050,29050,29100,29050,844
20240119,112800,11036275950,29050,29000,29100,29000,216
20240119,112700,11030002000,29050,29050,29100,29050,1307
20240119,112600,10992032000,29100,29100,29100,29050,299
20240119,112500,10983345400,29050,29100,29100,29050,2049
20240119,112400,10923740650,29100,29050,29150,29050,520
20240119,112300,10908620200,29000,29100,29100,29000,306
20240119,112200,10899722750,29150,29100,29150,29000,323
20240119,112100,10890334050,29100,29000,29150,29000,387
20240119,112000,10879084450,29100,29150,29150,29000,2882
20240119,111900,10795328100,29150,29000,29150,29000,675
20240119,111800,10775728950,29050,29100,29150,29050,1653
20240119,111700,10727677700,29100,29150,29200,29100,1636
20240119,111600,10680051750,29150,29200,29200,29150,268
20240119,111500,10672231250,29200,29150,29200,29150,356
20240119,111400,10661843750,29150,29200,29250,29100,538
20240119,111300,10646156600,29150,29200,29200,29100,453
20240119,111200,10632939650,29150,29200,29250,29150,340
20240119,111100,10623016900,29250,29200,29250,29200,307
20240119,111000,10614050400,29250,29250,29300,29200,558
20240119,110900,10597734900,29250,29300,29300,29250,142
20240119,110800,10593578800,29250,29150,29300,29150,2498
20240119,110700,10520469300,29150,29200,29250,29150,640
20240119,110600,10501774800,29250,29100,29250,29100,915
20240119,110500,10475033850,29200,29250,29250,29100,694
20240119,110400,10454778350,29250,29100,29250,29050,756
20240119,110300,10432736400,29150,29000,29200,29000,320
20240119,110200,10423441700,29000,29100,29150,29000,1579
20240119,110100,10377582150,29050,29200,29200,29000,817
20240119,110000,10353853900,29200,29200,29200,29000,2254
20240119,105900,10288332150,29200,29150,29200,29150,1013
20240119,105800,10258767850,29150,29050,29200,29050,3211
20240119,105700,10165252000,29050,29000,29100,29000,1746
20240119,105600,10114562200,29050,29050,29050,28950,965
20240119,105500,10086563400,29000,28950,29050,28950,525
20240119,105400,10071337850,29000,29000,29050,28950,2831
20240119,105300,9989236800,29050,29050,29050,29000,1387
20240119,105200,9949009600,29050,29050,29050,29000,1517
20240119,105100,9904970550,29000,29050,29100,29000,1028
20240119,105000,9875115550,29050,29050,29100,29050,1363
20240119,104900,9835517500,29100,29100,29100,29050,1887
20240119,104800,9780611650,29150,29200,29200,29100,2399
20240119,104700,9710688550,29200,29200,29250,29200,1054
20240119,104600,9679910650,29200,29250,29300,29200,331
20240119,104500,9670239850,29300,29250,29300,29250,2061
20240119,104400,9609954200,29250,29350,29350,29250,439
20240119,104300,9597097100,29300,29250,29350,29250,1069
20240119,104200,9565772800,29250,29250,29300,29250,524
20240119,104100,9550442950,29200,29300,29300,29200,515
20240119,104000,9535389450,29300,29200,29300,29200,2116
20240119,103900,9473482100,29200,29200,29250,29150,1352
20240119,103800,9433995950,29250,29200,29250,29100,779
20240119,103700,9411285550,29200,29150,29200,29100,660
20240119,103600,9392050800,29150,29200,29200,29150,431
20240119,103500,9379486200,29200,29200,29250,29200,409
20240119,103400,9367537950,29200,29150,29300,29100,959
20240119,103300,9339562350,29150,29150,29200,29100,1021
20240119,103200,9309812600,29150,29200,29250,29100,3660
20240119,103100,9203212750,29300,29150,29300,29150,777
20240119,103000,9180542700,29250,29200,29300,29150,1743
20240119,102900,9129643550,29200,29200,29200,29200,556
20240119,102800,9113408350,29200,29200,29350,29200,5748
20240119,102700,8945325050,29250,29100,29250,29100,2929
20240119,102600,8859897950,29100,29150,29150,29050,818
20240119,102500,8836083850,29050,29050,29100,29000,729
20240119,102400,8814894800,29100,29000,29100,28950,4344
20240119,102300,8688927450,29000,28900,29000,28900,942
20240119,102200,8661667550,28950,28850,28950,28800,2287
20240119,102100,8595632500,28850,28850,28850,28750,4836
20240119,102000,8456456800,28850,28800,28850,28750,1970
20240119,101900,8399739350,28850,28850,28850,28800,3296
20240119,101800,8304769450,28850,28800,28850,28800,1046
20240119,101700,8274638750,28800,28850,28850,28800,2356
20240119,101600,8206763550,28800,28800,28850,28800,2260
20240119,101500,8141668300,28850,28850,28950,28800,11726
20240119,101400,7803378700,28900,28900,28950,28850,3513
20240119,101300,7701868950,28950,28900,28950,28900,1214
20240119,101200,7666782700,28900,28900,28950,28850,3445
20240119,101100,7567194000,28950,28850,28950,28800,3324
20240119,101000,7471112950,28850,28850,28900,28800,3722
20240119,100900,7363744250,28800,28700,28900,28700,3839
20240119,100800,7253121800,28850,28800,28850,28650,7046
20240119,100700,7050702100,28800,28900,28950,28800,12390
20240119,100600,6693344900,28900,29000,29100,28900,9234
20240119,100500,6426068000,29050,29150,29200,29000,5236
20240119,100400,6273861300,29150,29150,29200,29150,1015
20240119,100300,6244260950,29100,29100,29150,29050,1358
20240119,100200,6204731450,29100,29100,29150,29000,5982
20240119,100100,6030854550,29100,29200,29250,29100,4698
20240119,100000,5893865050,29200,29200,29250,29150,3008
20240119,095900,5806046950,29200,29000,29200,29000,4376
20240119,095800,5678713050,29000,28900,29050,28800,8026
20240119,095700,5446577950,28800,29250,29250,28800,22374
20240119,095600,4796905600,29250,29350,29350,29200,7366
20240119,095500,4581206550,29350,29350,29400,29250,2793
20240119,095400,4499213100,29350,29600,29600,29200,15710
20240119,095300,4038318050,29600,29600,29600,29500,2177
20240119,095200,3973998250,29550,29400,29550,29350,6816
20240119,095100,3773198250,29450,29600,29650,29450,9071
20240119,095000,3505407900,29600,29550,29650,29500,7647
20240119,094900,3279391200,29550,29850,29900,29550,10158
20240119,094800,2977363200,29900,29900,29950,29850,2450
20240119,094700,2904117250,29950,30100,30100,29950,3703
20240119,094600,2793093350,30100,30050,30100,29950,2900
20240119,094500,2706071050,30050,30100,30250,30050,2002
20240119,094400,2645756500,30100,30100,30100,30050,539
20240119,094300,2629553300,30050,30000,30100,29950,918
20240119,094200,2602008400,30000,30050,30050,29950,3659
20240119,094100,2492255550,30050,30250,30250,30000,12606
20240119,094000,2113341900,30250,30200,30250,30150,1895
20240119,093900,2056113200,30200,30300,30300,30200,884
20240119,093800,2029408000,30300,30300,30300,30200,1556
20240119,093700,1982340400,30300,30250,30300,30250,140
20240119,093600,1978102650,30250,30300,30350,30250,2032
20240119,093500,1916601050,30350,30400,30400,30350,520
20240119,093400,1900815250,30400,30350,30400,30300,239
20240119,093300,1893565400,30350,30350,30350,30300,291
20240119,093200,1884737650,30350,30300,30500,30300,390
20240119,093100,1872917450,30300,30300,30500,30300,357
20240119,093000,1862091750,30300,30350,30450,30300,468
20240119,092900,1847879000,30350,30300,30350,30250,1039
20240119,092800,1816409300,30300,30250,30300,30200,2416
20240119,092700,1743357950,30250,30300,30300,30250,2041
20240119,092600,1681616050,30300,30300,30350,30300,413
20240119,092500,1669100000,30300,30350,30350,30250,5551
20240119,092400,1500927550,30300,30500,30500,30300,3728
20240119,092300,1387711500,30450,30450,30500,30450,950
20240119,092200,1358769750,30450,30500,30550,30450,857
20240119,092100,1332658500,30450,30500,30500,30450,424
20240119,092000,1319743400,30500,30350,30550,30350,1293
20240119,091900,1280402550,30350,30400,30400,30350,868
20240119,091800,1254043450,30400,30400,30400,30350,1916
20240119,091700,1195855800,30400,30350,30400,30350,233
20240119,091600,1188781700,30350,30350,30350,30350,489
20240119,091500,1173940550,30350,30350,30400,30300,1074
20240119,091400,1141355700,30350,30400,30450,30350,2563
20240119,091300,1063500050,30400,30400,30600,30400,1466
20240119,091200,1018835700,30350,30350,30400,30350,937
20240119,091100,990389650,30350,30450,30450,30350,1124
20240119,091000,956224500,30450,30650,30650,30450,3533
20240119,090900,848288350,30700,30650,30700,30600,813
20240119,090800,823367350,30650,30650,30700,30650,798
20240119,090700,798888650,30650,30500,30650,30500,2860
20240119,090600,711589300,30500,30550,30600,30500,1616
20240119,090500,662220250,30550,30800,30850,30500,4676
20240119,090400,519129950,30750,30850,30900,30750,3815
20240119,090300,401621850,30850,30750,30900,30750,1543
20240119,090200,354028900,30750,30650,30850,30400,4824
20240119,090100,205717500,30650,30750,30750,30250,2541
20240119,090000,128425000,30750,30750,30800,30700,4177