KissMeData/200710/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,203700,9818472100,28750,28750,28750,28750,10509
20240118,203600,9818472100,28750,28750,28750,28750,0
20240118,203500,9818472100,28750,28750,28750,28750,0
20240118,203400,9818472100,28750,28750,28750,28750,0
20240118,203300,9818472100,28750,28750,28750,28750,0
20240118,203200,9818472100,28750,28750,28750,28750,0
20240118,203100,9818472100,28750,28750,28750,28750,0
20240118,203000,9818472100,28750,28750,28750,28750,0
20240118,202900,9818472100,28750,28750,28750,28750,0
20240118,202800,9818472100,28750,28750,28750,28750,0
20240118,202700,9818472100,28750,28750,28750,28750,0
20240118,202600,9818472100,28750,28750,28750,28750,0
20240118,202500,9818472100,28750,28750,28750,28750,0
20240118,202400,9818472100,28750,28750,28750,28750,0
20240118,202300,9818472100,28750,28750,28750,28750,0
20240118,202200,9818472100,28750,28750,28750,28750,0
20240118,202100,9818472100,28750,28750,28750,28750,0
20240118,202000,9818472100,28750,28750,28750,28750,0
20240118,201900,9818472100,28750,28750,28750,28750,0
20240118,201800,9818472100,28750,28750,28750,28750,0
20240118,201700,9818472100,28750,28750,28750,28750,0
20240118,201600,9818472100,28750,28750,28750,28750,0
20240118,201500,9818472100,28750,28750,28750,28750,0
20240118,201400,9818472100,28750,28750,28750,28750,0
20240118,201300,9818472100,28750,28750,28750,28750,0
20240118,201200,9818472100,28750,28750,28750,28750,0
20240118,201100,9818472100,28750,28750,28750,28750,0
20240118,201000,9818472100,28750,28750,28750,28750,0
20240118,200900,9818472100,28750,28750,28750,28750,0
20240118,200800,9818472100,28750,28750,28750,28750,0
20240118,200700,9818472100,28750,28750,28750,28750,10509
20240118,200600,9818472100,28750,28750,28750,28750,0
20240118,200500,9818472100,28750,28750,28750,28750,0
20240118,200400,9818472100,28750,28750,28750,28750,0
20240118,200300,9818472100,28750,28750,28750,28750,0
20240118,200200,9818472100,28750,28750,28750,28750,0
20240118,200100,9818472100,28750,28750,28750,28750,0
20240118,200000,9818472100,28750,28750,28750,28750,0
20240118,195900,9818472100,28750,28750,28750,28750,0
20240118,195800,9818472100,28750,28750,28750,28750,0
20240118,195700,9818472100,28750,28750,28750,28750,0
20240118,195600,9818472100,28750,28750,28750,28750,0
20240118,195500,9818472100,28750,28750,28750,28750,0
20240118,195400,9818472100,28750,28750,28750,28750,0
20240118,195300,9818472100,28750,28750,28750,28750,0
20240118,195200,9818472100,28750,28750,28750,28750,0
20240118,195100,9818472100,28750,28750,28750,28750,0
20240118,195000,9818472100,28750,28750,28750,28750,0
20240118,194900,9818472100,28750,28750,28750,28750,0
20240118,194800,9818472100,28750,28750,28750,28750,0
20240118,194700,9818472100,28750,28750,28750,28750,0
20240118,194600,9818472100,28750,28750,28750,28750,0
20240118,194500,9818472100,28750,28750,28750,28750,0
20240118,194400,9818472100,28750,28750,28750,28750,0
20240118,194300,9818472100,28750,28750,28750,28750,0
20240118,194200,9818472100,28750,28750,28750,28750,0
20240118,194100,9818472100,28750,28750,28750,28750,0
20240118,194000,9818472100,28750,28750,28750,28750,0
20240118,193900,9818472100,28750,28750,28750,28750,0
20240118,193800,9818472100,28750,28750,28750,28750,0
20240118,193700,9818472100,28750,28750,28750,28750,10509
20240118,193600,9818472100,28750,28750,28750,28750,0
20240118,193500,9818472100,28750,28750,28750,28750,0
20240118,193400,9818472100,28750,28750,28750,28750,0
20240118,193300,9818472100,28750,28750,28750,28750,0
20240118,193200,9818472100,28750,28750,28750,28750,0
20240118,193100,9818472100,28750,28750,28750,28750,0
20240118,193000,9818472100,28750,28750,28750,28750,0
20240118,192900,9818472100,28750,28750,28750,28750,0
20240118,192800,9818472100,28750,28750,28750,28750,0
20240118,192700,9818472100,28750,28750,28750,28750,0
20240118,192600,9818472100,28750,28750,28750,28750,0
20240118,192500,9818472100,28750,28750,28750,28750,0
20240118,192400,9818472100,28750,28750,28750,28750,0
20240118,192300,9818472100,28750,28750,28750,28750,0
20240118,192200,9818472100,28750,28750,28750,28750,0
20240118,192100,9818472100,28750,28750,28750,28750,0
20240118,192000,9818472100,28750,28750,28750,28750,0
20240118,191900,9818472100,28750,28750,28750,28750,0
20240118,191800,9818472100,28750,28750,28750,28750,0
20240118,191700,9818472100,28750,28750,28750,28750,0
20240118,191600,9818472100,28750,28750,28750,28750,0
20240118,191500,9818472100,28750,28750,28750,28750,0
20240118,191400,9818472100,28750,28750,28750,28750,0
20240118,191300,9818472100,28750,28750,28750,28750,0
20240118,191200,9818472100,28750,28750,28750,28750,0
20240118,191100,9818472100,28750,28750,28750,28750,0
20240118,191000,9818472100,28750,28750,28750,28750,0
20240118,190900,9818472100,28750,28750,28750,28750,0
20240118,190800,9818472100,28750,28750,28750,28750,0
20240118,190700,9818472100,28750,28750,28750,28750,10509
20240118,190600,9818472100,28750,28750,28750,28750,0
20240118,190500,9818472100,28750,28750,28750,28750,0
20240118,190400,9818472100,28750,28750,28750,28750,0
20240118,190300,9818472100,28750,28750,28750,28750,0
20240118,190200,9818472100,28750,28750,28750,28750,0
20240118,190100,9818472100,28750,28750,28750,28750,0
20240118,190000,9818472100,28750,28750,28750,28750,0
20240118,185900,9818472100,28750,28750,28750,28750,0
20240118,185800,9818472100,28750,28750,28750,28750,0
20240118,185700,9818472100,28750,28750,28750,28750,0
20240118,185600,9818472100,28750,28750,28750,28750,0
20240118,185500,9818472100,28750,28750,28750,28750,0
20240118,185400,9818472100,28750,28750,28750,28750,0
20240118,185300,9818472100,28750,28750,28750,28750,0
20240118,185200,9818472100,28750,28750,28750,28750,0
20240118,185100,9818472100,28750,28750,28750,28750,0
20240118,185000,9818472100,28750,28750,28750,28750,0
20240118,184900,9818472100,28750,28750,28750,28750,0
20240118,184800,9818472100,28750,28750,28750,28750,0
20240118,184700,9818472100,28750,28750,28750,28750,0
20240118,184600,9818472100,28750,28750,28750,28750,0
20240118,184500,9818472100,28750,28750,28750,28750,0
20240118,184400,9818472100,28750,28750,28750,28750,0
20240118,184300,9818472100,28750,28750,28750,28750,0
20240118,184200,9818472100,28750,28750,28750,28750,0
20240118,184100,9818472100,28750,28750,28750,28750,0
20240118,184000,9818472100,28750,28750,28750,28750,0
20240118,183900,9818472100,28750,28750,28750,28750,0
20240118,183800,9818472100,28750,28750,28750,28750,0
20240118,183700,9818472100,28750,28750,28750,28750,10509
20240118,183600,9818472100,28750,28750,28750,28750,0
20240118,183500,9818472100,28750,28750,28750,28750,0
20240118,183400,9818472100,28750,28750,28750,28750,0
20240118,183300,9818472100,28750,28750,28750,28750,0
20240118,183200,9818472100,28750,28750,28750,28750,0
20240118,183100,9818472100,28750,28750,28750,28750,0
20240118,183000,9818472100,28750,28750,28750,28750,0
20240118,182900,9818472100,28750,28750,28750,28750,0
20240118,182800,9818472100,28750,28750,28750,28750,0
20240118,182700,9818472100,28750,28750,28750,28750,0
20240118,182600,9818472100,28750,28750,28750,28750,0
20240118,182500,9818472100,28750,28750,28750,28750,0
20240118,182400,9818472100,28750,28750,28750,28750,0
20240118,182300,9818472100,28750,28750,28750,28750,0
20240118,182200,9818472100,28750,28750,28750,28750,0
20240118,182100,9818472100,28750,28750,28750,28750,0
20240118,182000,9818472100,28750,28750,28750,28750,0
20240118,181900,9818472100,28750,28750,28750,28750,0
20240118,181800,9818472100,28750,28750,28750,28750,0
20240118,181700,9818472100,28750,28750,28750,28750,0
20240118,181600,9818472100,28750,28750,28750,28750,0
20240118,181500,9818472100,28750,28750,28750,28750,0
20240118,181400,9818472100,28750,28750,28750,28750,0
20240118,181300,9818472100,28750,28750,28750,28750,0
20240118,181200,9818472100,28750,28750,28750,28750,0
20240118,181100,9818472100,28750,28750,28750,28750,0
20240118,181000,9818472100,28750,28750,28750,28750,0
20240118,180900,9818472100,28750,28750,28750,28750,0
20240118,180800,9818472100,28750,28750,28750,28750,0
20240118,180700,9818472100,28750,28750,28750,28750,10509
20240118,180600,9818472100,28750,28750,28750,28750,0
20240118,180500,9818472100,28750,28750,28750,28750,0
20240118,180400,9818472100,28750,28750,28750,28750,0
20240118,180300,9818472100,28750,28750,28750,28750,0
20240118,180200,9818472100,28750,28750,28750,28750,0
20240118,180100,9818472100,28750,28750,28750,28750,0
20240118,180000,9818472100,28750,28750,28750,28750,0
20240118,175900,9818472100,28750,28750,28750,28750,0
20240118,175800,9818472100,28750,28750,28750,28750,0
20240118,175700,9818472100,28750,28750,28750,28750,0
20240118,175600,9818472100,28750,28750,28750,28750,0
20240118,175500,9818472100,28750,28750,28750,28750,0
20240118,175400,9818472100,28750,28750,28750,28750,0
20240118,175300,9818472100,28750,28750,28750,28750,0
20240118,175200,9818472100,28750,28750,28750,28750,0
20240118,175100,9818472100,28750,28750,28750,28750,0
20240118,175000,9818472100,28750,28750,28750,28750,0
20240118,174900,9818472100,28750,28750,28750,28750,0
20240118,174800,9818472100,28750,28750,28750,28750,0
20240118,174700,9818472100,28750,28750,28750,28750,0
20240118,174600,9818472100,28750,28750,28750,28750,0
20240118,174500,9818472100,28750,28750,28750,28750,0
20240118,174400,9818472100,28750,28750,28750,28750,0
20240118,174300,9818472100,28750,28750,28750,28750,0
20240118,174200,9818472100,28750,28750,28750,28750,0
20240118,174100,9818472100,28750,28750,28750,28750,0
20240118,174000,9818472100,28750,28750,28750,28750,0
20240118,173900,9818472100,28750,28750,28750,28750,0
20240118,173800,9818472100,28750,28750,28750,28750,0
20240118,173700,9818472100,28750,28750,28750,28750,10509
20240118,173600,9818472100,28750,28750,28750,28750,0
20240118,173500,9818472100,28750,28750,28750,28750,0
20240118,173400,9818472100,28750,28750,28750,28750,0
20240118,173300,9818472100,28750,28750,28750,28750,0
20240118,173200,9818472100,28750,28750,28750,28750,0
20240118,173100,9818472100,28750,28750,28750,28750,0
20240118,173000,9818472100,28750,28750,28750,28750,0
20240118,172900,9818472100,28750,28750,28750,28750,0
20240118,172800,9818472100,28750,28750,28750,28750,0
20240118,172700,9818472100,28750,28750,28750,28750,0
20240118,172600,9818472100,28750,28750,28750,28750,0
20240118,172500,9818472100,28750,28750,28750,28750,0
20240118,172400,9818472100,28750,28750,28750,28750,0
20240118,172300,9818472100,28750,28750,28750,28750,0
20240118,172200,9818472100,28750,28750,28750,28750,0
20240118,172100,9818472100,28750,28750,28750,28750,0
20240118,172000,9818472100,28750,28750,28750,28750,0
20240118,171900,9818472100,28750,28750,28750,28750,0
20240118,171800,9818472100,28750,28750,28750,28750,0
20240118,171700,9818472100,28750,28750,28750,28750,0
20240118,171600,9818472100,28750,28750,28750,28750,0
20240118,171500,9818472100,28750,28750,28750,28750,0
20240118,171400,9818472100,28750,28750,28750,28750,0
20240118,171300,9818472100,28750,28750,28750,28750,0
20240118,171200,9818472100,28750,28750,28750,28750,0
20240118,171100,9818472100,28750,28750,28750,28750,0
20240118,171000,9818472100,28750,28750,28750,28750,0
20240118,170900,9818472100,28750,28750,28750,28750,0
20240118,170800,9818472100,28750,28750,28750,28750,0
20240118,170700,9818472100,28750,28750,28750,28750,10509
20240118,170600,9818472100,28750,28750,28750,28750,0
20240118,170500,9818472100,28750,28750,28750,28750,0
20240118,170400,9818472100,28750,28750,28750,28750,0
20240118,170300,9818472100,28750,28750,28750,28750,0
20240118,170200,9818472100,28750,28750,28750,28750,0
20240118,170100,9818472100,28750,28750,28750,28750,0
20240118,170000,9818472100,28750,28750,28750,28750,0
20240118,165900,9818472100,28750,28750,28750,28750,0
20240118,165800,9818472100,28750,28750,28750,28750,0
20240118,165700,9818472100,28750,28750,28750,28750,0
20240118,165600,9818472100,28750,28750,28750,28750,0
20240118,165500,9818472100,28750,28750,28750,28750,0
20240118,165400,9818472100,28750,28750,28750,28750,0
20240118,165300,9818472100,28750,28750,28750,28750,0
20240118,165200,9818472100,28750,28750,28750,28750,0
20240118,165100,9818472100,28750,28750,28750,28750,0
20240118,165000,9818472100,28750,28750,28750,28750,0
20240118,164900,9818472100,28750,28750,28750,28750,0
20240118,164800,9818472100,28750,28750,28750,28750,0
20240118,164700,9818472100,28750,28750,28750,28750,0
20240118,164600,9818472100,28750,28750,28750,28750,0
20240118,164500,9818472100,28750,28750,28750,28750,0
20240118,164400,9818472100,28750,28750,28750,28750,0
20240118,164300,9818472100,28750,28750,28750,28750,0
20240118,164200,9818472100,28750,28750,28750,28750,0
20240118,164100,9818472100,28750,28750,28750,28750,0
20240118,164000,9818472100,28750,28750,28750,28750,0
20240118,163900,9818472100,28750,28750,28750,28750,0
20240118,163800,9818472100,28750,28750,28750,28750,0
20240118,163700,9818472100,28750,28750,28750,28750,10509
20240118,163600,9818472100,28750,28750,28750,28750,0
20240118,163500,9818472100,28750,28750,28750,28750,0
20240118,163400,9818472100,28750,28750,28750,28750,0
20240118,163300,9818472100,28750,28750,28750,28750,0
20240118,163200,9818472100,28750,28750,28750,28750,0
20240118,163100,9818472100,28750,28750,28750,28750,0
20240118,163000,9818472100,28750,28750,28750,28750,0
20240118,162900,9818472100,28750,28750,28750,28750,0
20240118,162800,9818472100,28750,28750,28750,28750,0
20240118,162700,9818472100,28750,28750,28750,28750,0
20240118,162600,9818472100,28750,28750,28750,28750,0
20240118,162500,9818472100,28750,28750,28750,28750,0
20240118,162400,9818472100,28750,28750,28750,28750,0
20240118,162300,9818472100,28750,28750,28750,28750,0
20240118,162200,9818472100,28750,28750,28750,28750,0
20240118,162100,9818472100,28750,28750,28750,28750,0
20240118,162000,9818472100,28750,28750,28750,28750,0
20240118,161900,9818472100,28750,28750,28750,28750,0
20240118,161800,9818472100,28750,28750,28750,28750,0
20240118,161700,9818472100,28750,28750,28750,28750,0
20240118,161600,9818472100,28750,28750,28750,28750,0
20240118,161500,9818472100,28750,28750,28750,28750,0
20240118,161400,9818472100,28750,28750,28750,28750,0
20240118,161300,9818472100,28750,28750,28750,28750,0
20240118,161200,9818472100,28750,28750,28750,28750,0
20240118,161100,9818472100,28750,28750,28750,28750,0
20240118,161000,9818472100,28750,28750,28750,28750,0
20240118,160900,9818472100,28750,28750,28750,28750,0
20240118,160800,9818472100,28750,28750,28750,28750,0
20240118,160700,9818472100,28750,28750,28750,28750,10509
20240118,160600,9818472100,28750,28750,28750,28750,0
20240118,160500,9818472100,28750,28750,28750,28750,0
20240118,160400,9818472100,28750,28750,28750,28750,0
20240118,160300,9818472100,28750,28750,28750,28750,0
20240118,160200,9818472100,28750,28750,28750,28750,0
20240118,160100,9818472100,28750,28750,28750,28750,0
20240118,160000,9818472100,28750,28750,28750,28750,0
20240118,155900,9818472100,28750,28750,28750,28750,0
20240118,155800,9818472100,28750,28750,28750,28750,0
20240118,155700,9818472100,28750,28750,28750,28750,0
20240118,155600,9818472100,28750,28750,28750,28750,0
20240118,155500,9818472100,28750,28750,28750,28750,0
20240118,155400,9818472100,28750,28750,28750,28750,0
20240118,155300,9818472100,28750,28750,28750,28750,0
20240118,155200,9818472100,28750,28750,28750,28750,0
20240118,155100,9818472100,28750,28750,28750,28750,0
20240118,155000,9818472100,28750,28750,28750,28750,0
20240118,154900,9818472100,28750,28750,28750,28750,0
20240118,154800,9818472100,28750,28750,28750,28750,0
20240118,154700,9818472100,28750,28750,28750,28750,0
20240118,154600,9818472100,28750,28750,28750,28750,0
20240118,154500,9818472100,28750,28750,28750,28750,0
20240118,154400,9818472100,28750,28750,28750,28750,0
20240118,154300,9818472100,28750,28750,28750,28750,0
20240118,154200,9818472100,28750,28750,28750,28750,0
20240118,154100,9818472100,28750,28750,28750,28750,0
20240118,154000,9818472100,28750,28750,28750,28750,0
20240118,153900,9818472100,28750,28750,28750,28750,0
20240118,153800,9818472100,28750,28750,28750,28750,0
20240118,153700,9818472100,28750,28750,28750,28750,10509
20240118,153600,9818472100,28750,28750,28750,28750,0
20240118,153500,9818472100,28750,28750,28750,28750,0
20240118,153400,9818472100,28750,28750,28750,28750,0
20240118,153300,9818472100,28750,28750,28750,28750,0
20240118,153200,9818472100,28750,28750,28750,28750,0
20240118,153100,9818472100,28750,28750,28750,28750,0
20240118,153000,9818472100,28750,28750,28750,28750,10509
20240118,152900,9516338350,28700,28700,28700,28700,0
20240118,152800,9516338350,28700,28700,28700,28700,0
20240118,152700,9516338350,28700,28700,28700,28700,0
20240118,152600,9516338350,28700,28700,28700,28700,0
20240118,152500,9516338350,28700,28700,28700,28700,0
20240118,152400,9516338350,28700,28700,28700,28700,0
20240118,152300,9516338350,28700,28700,28700,28700,0
20240118,152200,9516338350,28700,28700,28700,28700,0
20240118,152100,9516338350,28700,28700,28700,28700,0
20240118,152000,9516338350,28700,28700,28700,28700,0
20240118,151900,9516338350,28700,28650,28700,28600,1656
20240118,151800,9468829750,28650,28700,28750,28650,2883
20240118,151700,9386111000,28650,28650,28700,28550,1362
20240118,151600,9347123700,28650,28650,28650,28600,135
20240118,151500,9343261950,28600,28650,28650,28600,808
20240118,151400,9320128150,28600,28550,28600,28550,894
20240118,151300,9294569250,28550,28550,28550,28550,509
20240118,151200,9280037300,28500,28600,28650,28500,2189
20240118,151100,9217469150,28600,28550,28650,28550,3252
20240118,151000,9124486600,28600,28450,28600,28450,1401
20240118,150900,9084525250,28450,28450,28450,28400,1099
20240118,150800,9053263700,28500,28500,28500,28500,70
20240118,150700,9051268700,28500,28500,28500,28400,855
20240118,150600,9026926350,28500,28450,28500,28400,3041
20240118,150500,8940482050,28500,28500,28550,28450,4923
20240118,150400,8800193150,28500,28500,28500,28450,1175
20240118,150300,8766705900,28550,28500,28550,28500,2636
20240118,150200,8691570400,28450,28450,28500,28450,580
20240118,150100,8675043450,28500,28450,28500,28450,561
20240118,150000,8659070150,28450,28450,28450,28450,1338
20240118,145900,8621004050,28450,28500,28500,28450,153
20240118,145800,8616650550,28500,28450,28500,28400,1544
20240118,145700,8572720000,28450,28400,28450,28400,623
20240118,145600,8555021800,28350,28400,28400,28350,404
20240118,145500,8543553700,28400,28400,28400,28350,1103
20240118,145400,8512229250,28400,28400,28400,28400,2021
20240118,145300,8454832850,28400,28400,28400,28350,255
20240118,145200,8447596950,28350,28350,28400,28300,1222
20240118,145100,8412953250,28350,28300,28350,28300,620
20240118,145000,8395376600,28300,28300,28350,28300,572
20240118,144900,8379187400,28300,28300,28350,28300,341
20240118,144800,8369535500,28300,28300,28350,28300,858
20240118,144700,8345247450,28300,28350,28400,28300,648
20240118,144600,8326868200,28400,28400,28450,28400,422
20240118,144500,8314879850,28400,28450,28450,28400,2052
20240118,144400,8256589550,28450,28450,28450,28400,60
20240118,144300,8254882600,28450,28400,28450,28400,1778
20240118,144200,8204377100,28400,28450,28450,28400,521
20240118,144100,8189557750,28400,28400,28450,28400,2693
20240118,144000,8113066550,28350,28350,28400,28350,1162
20240118,143900,8080112200,28400,28350,28400,28300,1282
20240118,143800,8043765550,28350,28350,28350,28300,830
20240118,143700,8020260050,28350,28300,28400,28300,2744
20240118,143600,7942474750,28300,28300,28300,28250,78
20240118,143500,7940267850,28300,28200,28300,28200,76
20240118,143400,7938119550,28200,28250,28300,28200,508
20240118,143300,7923767000,28300,28300,28300,28250,261
20240118,143200,7916382000,28200,28250,28350,28200,928
20240118,143100,7890191900,28250,28300,28350,28250,585
20240118,143000,7873651450,28300,28300,28350,28300,338
20240118,142900,7864084400,28250,28300,28350,28250,499
20240118,142800,7849973800,28350,28350,28350,28300,241
20240118,142700,7843143950,28300,28300,28300,28300,837
20240118,142600,7819456850,28300,28300,28300,28300,37
20240118,142500,7818409750,28350,28300,28350,28300,801
20240118,142400,7795731550,28300,28300,28300,28300,225
20240118,142300,7789364050,28300,28250,28300,28250,245
20240118,142200,7782431150,28250,28350,28350,28250,2574
20240118,142100,7709676000,28300,28300,28300,28300,282
20240118,142000,7701695400,28300,28300,28300,28300,222
20240118,141900,7695412800,28300,28300,28300,28250,255
20240118,141800,7688206650,28300,28300,28350,28250,843
20240118,141700,7664354700,28350,28350,28350,28350,358
20240118,141600,7654205400,28350,28350,28350,28300,367
20240118,141500,7643801250,28350,28250,28350,28250,771
20240118,141400,7621980850,28300,28300,28300,28200,265
20240118,141300,7614484350,28300,28300,28300,28300,275
20240118,141200,7606701850,28300,28300,28300,28200,69
20240118,141100,7604752650,28300,28250,28300,28150,922
20240118,141000,7578719850,28250,28200,28300,28200,2319
20240118,140900,7513215550,28200,28250,28250,28200,970
20240118,140800,7485849300,28250,28200,28250,28200,590
20240118,140700,7469187700,28200,28250,28250,28200,248
20240118,140600,7462181750,28200,28200,28250,28200,411
20240118,140500,7450589950,28150,28250,28250,28150,877
20240118,140400,7425836700,28300,28300,28300,28250,304
20240118,140300,7417234700,28300,28250,28300,28250,1049
20240118,140200,7387576450,28250,28150,28250,28150,1101
20240118,140100,7356536000,28150,28100,28150,28100,778
20240118,140000,7334652050,28000,27950,28100,27950,3575
20240118,135900,7234516300,28000,28000,28000,28000,376
20240118,135800,7223988300,27950,27950,28000,27950,326
20240118,135700,7214874900,27950,27950,27950,27950,192
20240118,135600,7209508500,27950,27950,27950,27900,846
20240118,135500,7185887650,27950,28000,28000,27950,399
20240118,135400,7174716150,28000,27950,28000,27900,237
20240118,135300,7168090850,28000,28000,28000,27850,1543
20240118,135200,7125018200,28000,28000,28050,27900,2235
20240118,135100,7062543550,28000,28000,28000,28000,282
20240118,135000,7054647550,28000,27950,28000,27950,229
20240118,134900,7048236100,27950,28000,28050,27950,231
20240118,134800,7041767450,28000,27950,28000,27950,733
20240118,134700,7021275700,28000,28100,28100,28000,1736
20240118,134600,6972643500,28100,28100,28100,28000,1170
20240118,134500,6939866600,28050,28100,28100,27950,196
20240118,134400,6934376200,28100,28000,28100,28000,509
20240118,134300,6920096500,28050,28000,28150,28000,1769
20240118,134200,6870541200,28000,28000,28200,28000,589
20240118,134100,6853976350,28200,28100,28200,28000,1199
20240118,134000,6820319850,28100,28200,28200,28050,481
20240118,133900,6806799600,28150,28200,28200,28100,847
20240118,133800,6782970000,28150,28200,28200,28150,1624
20240118,133700,6737230150,28250,28250,28300,28200,999
20240118,133600,6709036400,28200,28350,28350,28200,978
20240118,133500,6681366050,28350,28400,28400,28300,283
20240118,133400,6673351750,28350,28350,28400,28350,498
20240118,133300,6659233400,28350,28300,28350,28300,230
20240118,133200,6652714200,28300,28300,28300,28200,201
20240118,133100,6647026500,28200,28350,28350,28200,123
20240118,133000,6643548250,28350,28250,28350,28200,1215
20240118,132900,6609158750,28250,28200,28250,28200,664
20240118,132800,6590410950,28250,28200,28250,28200,124
20240118,132700,6586908500,28250,28300,28300,28150,428
20240118,132600,6574813050,28300,28200,28300,28150,1060
20240118,132500,6544928900,28200,28250,28300,28200,337
20240118,132400,6535412850,28300,28300,28300,28300,33
20240118,132300,6534478950,28300,28200,28300,28200,1232
20240118,132200,6499713350,28200,28300,28300,28200,2192
20240118,132100,6437830250,28300,28300,28300,28250,92
20240118,132000,6435227150,28350,28300,28350,28300,510
20240118,131900,6420779900,28300,28350,28350,28300,828
20240118,131800,6397335700,28350,28400,28400,28350,994
20240118,131700,6369138950,28400,28400,28450,28400,370
20240118,131600,6358630650,28400,28400,28400,28350,1262
20240118,131500,6322790150,28450,28450,28450,28400,288
20240118,131400,6314608050,28450,28450,28450,28450,1325
20240118,131300,6276911800,28450,28450,28450,28450,368
20240118,131200,6266442200,28500,28400,28500,28400,2283
20240118,131100,6201535700,28400,28400,28400,28400,352
20240118,131000,6191538900,28400,28400,28400,28350,500
20240118,130900,6177339050,28400,28350,28400,28350,635
20240118,130800,6159306500,28350,28400,28400,28350,559
20240118,130700,6143443600,28350,28350,28400,28350,1172
20240118,130600,6110212150,28350,28350,28400,28300,965
20240118,130500,6082846850,28350,28300,28350,28300,384
20240118,130400,6071962750,28350,28350,28350,28300,1142
20240118,130300,6039587100,28350,28450,28500,28350,1262
20240118,130200,6003735600,28450,28500,28550,28450,2720
20240118,130100,5926219150,28500,28450,28550,28350,3363
20240118,130000,5830535750,28450,28450,28500,28400,1782
20240118,125900,5779833700,28400,28400,28400,28350,1137
20240118,125800,5747543150,28400,28400,28400,28350,1201
20240118,125700,5713456350,28350,28300,28400,28300,111
20240118,125600,5710305450,28300,28400,28400,28250,2195
20240118,125500,5648153550,28400,28350,28450,28350,2222
20240118,125400,5585047800,28350,28300,28350,28300,672
20240118,125300,5566021450,28300,28250,28300,28250,773
20240118,125200,5544151050,28250,28200,28300,28200,1806
20240118,125100,5493074700,28150,28250,28250,28150,1199
20240118,125000,5459215650,28200,28200,28200,28200,504
20240118,124900,5445002850,28150,28150,28200,28150,18
20240118,124800,5444495600,28100,28150,28200,28100,91
20240118,124700,5441933750,28150,28200,28200,28150,143
20240118,124600,5437907750,28100,28050,28100,28050,87
20240118,124500,5435467300,28100,28100,28150,28100,729
20240118,124400,5414957400,28100,28200,28200,28100,120
20240118,124300,5411579400,28150,28100,28150,28100,31
20240118,124200,5410707750,28200,28150,28200,28150,1311
20240118,124100,5373772050,28150,28250,28250,28100,1316
20240118,124000,5336683950,28250,28250,28250,28250,762
20240118,123900,5315157450,28250,28200,28250,28200,542
20240118,123800,5299856650,28200,28150,28200,28150,1913
20240118,123700,5245944050,28150,28150,28150,28100,293
20240118,123600,5237703250,28150,28100,28150,28100,24
20240118,123500,5237028250,28100,28150,28150,28100,458
20240118,123400,5224142950,28150,28100,28150,28100,272
20240118,123300,5216498300,28100,28100,28100,28100,266
20240118,123200,5209023700,28100,28100,28100,28050,968
20240118,123100,5181824250,28050,28100,28100,28050,109
20240118,123000,5178766450,28100,28050,28100,28050,251
20240118,122900,5171715200,28100,28100,28100,28100,34
20240118,122800,5170759800,28050,28050,28100,28050,332
20240118,122700,5161446000,28050,28000,28100,28000,2536
20240118,122600,5090356100,27950,27950,28000,27950,59
20240118,122500,5088706750,27950,27950,27950,27950,294
20240118,122400,5080489450,27950,27950,27950,27900,13
20240118,122300,5080126150,27900,27900,27900,27900,50
20240118,122200,5078731150,27900,27950,28000,27900,330
20240118,122100,5069521050,27950,27950,27950,27950,6
20240118,122000,5069353350,27950,27950,27950,27950,100
20240118,121900,5066558350,27950,27900,27950,27850,129
20240118,121800,5062962050,27900,27950,27950,27850,655
20240118,121700,5044667100,27900,27900,27900,27900,200
20240118,121600,5039087100,27950,27900,27950,27900,102
20240118,121500,5036237450,27900,27900,27900,27900,5
20240118,121400,5036097950,27900,27800,27900,27750,1530
20240118,121300,4993541350,27750,27650,27750,27650,234
20240118,121200,4987064200,27750,27750,27750,27650,520
20240118,121100,4972667300,27700,27800,27800,27700,258
20240118,121000,4965507600,27800,27750,27800,27750,62
20240118,120900,4963784050,27800,27700,27800,27700,314
20240118,120800,4955075000,27700,27700,27700,27650,45
20240118,120700,4953828550,27700,27700,27700,27700,11
20240118,120600,4953523850,27700,27700,27700,27700,67
20240118,120500,4951667950,27700,27700,27700,27700,1
20240118,120400,4951640250,27650,27650,27700,27650,1216
20240118,120300,4918017250,27600,27650,27650,27600,3095
20240118,120200,4832594800,27600,27750,27750,27600,2117
20240118,120100,4774050300,27700,27700,27700,27700,32
20240118,120000,4773163900,27700,27700,27700,27650,846
20240118,115900,4749742650,27700,27700,27750,27700,145
20240118,115800,4745725850,27700,27700,27800,27700,417
20240118,115700,4734172950,27800,27750,27800,27700,11
20240118,115600,4733867600,27800,27800,27800,27700,742
20240118,115500,4713310100,27750,27750,27800,27750,1397
20240118,115400,4674540500,27800,27850,27850,27800,104
20240118,115300,4671649250,27850,27750,27850,27750,173
20240118,115200,4666848200,27750,27900,27900,27700,1377
20240118,115100,4628672950,27900,27750,27900,27750,293
20240118,115000,4620515950,27750,27800,27800,27750,194
20240118,114900,4615132250,27750,27850,27850,27750,1114
20240118,114800,4584205800,27800,27900,27900,27800,2195
20240118,114700,4523053800,27950,27950,27950,27950,6
20240118,114600,4522886100,27900,27900,27900,27850,589
20240118,114500,4506453050,27850,27850,27850,27850,220
20240118,114400,4500326050,27900,27950,27950,27800,1430
20240118,114300,4460505650,27950,27900,27950,27900,34
20240118,114200,4459556000,27900,27900,27900,27850,41
20240118,114100,4458413550,27900,27900,27900,27900,54
20240118,114000,4456906950,27900,27950,27950,27750,1469
20240118,113900,4416018950,27950,27950,27950,27950,179
20240118,113800,4411015900,27950,27800,27950,27800,223
20240118,113700,4404789250,27800,27800,27800,27800,41
20240118,113600,4403649450,27900,28000,28000,27750,1400
20240118,113500,4364723400,27950,27950,27950,27950,11
20240118,113400,4364415950,27950,27850,27950,27850,6
20240118,113300,4364248750,27800,27800,27800,27800,4
20240118,113200,4364137550,27800,27950,27950,27800,1405
20240118,113100,4325020400,27900,27900,27900,27900,80
20240118,113000,4322788400,27900,28000,28000,27900,180
20240118,112900,4317756400,27900,27850,28000,27850,277
20240118,112800,4310028150,27850,27900,28000,27850,1404
20240118,112700,4270881050,28000,28000,28000,27900,16
20240118,112600,4270433250,27900,27950,27950,27900,250
20240118,112500,4263448250,27900,27950,27950,27900,537
20240118,112400,4248464950,27900,28050,28050,27900,1500
20240118,112300,4206557300,28050,28050,28050,28050,22
20240118,112200,4205940200,28000,28050,28050,28000,628
20240118,112100,4188327100,28100,28100,28100,27950,162
20240118,112000,4183787100,27950,28050,28100,27950,1420
20240118,111900,4144063100,28100,28100,28100,28050,213
20240118,111800,4138087800,28050,28050,28050,28050,5
20240118,111700,4137947550,28050,28000,28050,28000,243
20240118,111600,4131136100,27900,28000,28050,27900,1991
20240118,111500,4075507500,27950,27900,27950,27900,271
20240118,111400,4067933150,27900,27900,27950,27900,200
20240118,111300,4062349500,27900,27850,27900,27850,31
20240118,111200,4061485100,27900,27800,27900,27700,1728
20240118,111100,4013542850,27750,27950,27950,27750,101
20240118,111000,4010720100,27950,27850,27950,27750,4890
20240118,110900,3874850650,27850,27850,27850,27850,0
20240118,110800,3874850650,27850,28000,28000,27850,1869
20240118,110700,3822646850,28000,28000,28100,28000,520
20240118,110600,3808074800,28000,27950,28100,27950,472
20240118,110500,3794843200,27950,28050,28050,27950,54
20240118,110400,3793328600,28100,27950,28100,27900,1647
20240118,110300,3747281950,27950,28050,28050,27950,328
20240118,110200,3738110350,28050,28050,28050,28000,1310
20240118,110100,3701427250,28050,28050,28100,28050,110
20240118,110000,3698341700,28050,28150,28150,28000,2191
20240118,105900,3636923950,28150,28200,28200,28100,1809
20240118,105800,3586002400,28200,28200,28300,28150,3207
20240118,105700,3495513900,28200,28100,28200,28100,8960
20240118,105600,3243114400,28150,28050,28200,27900,7316
20240118,105500,3037648200,28050,27800,28050,27750,1469
20240118,105400,2996637650,27750,27750,27750,27750,100
20240118,105300,2993862650,27750,27700,27750,27650,364
20240118,105200,2983766350,27600,27700,27700,27600,1434
20240118,105100,2944151950,27750,27700,27750,27700,590
20240118,105000,2927789950,27700,27650,27750,27600,126
20240118,104900,2924303600,27700,27600,27700,27600,682
20240118,104800,2905479400,27600,27650,27650,27600,2067
20240118,104700,2848408150,27700,27700,27750,27700,466
20240118,104600,2835497450,27700,27600,27700,27600,48
20240118,104500,2834170200,27600,27600,27650,27600,263
20240118,104400,2826906400,27650,27750,27750,27650,3596
20240118,104300,2727469350,27750,27800,27800,27750,343
20240118,104200,2717948000,27750,27650,27750,27600,695
20240118,104100,2698684050,27600,27650,27650,27600,100
20240118,104000,2695920100,27600,27700,27700,27500,2095
20240118,103900,2638209950,27700,27750,27750,27500,6045
20240118,103800,2471226200,27800,27800,27800,27750,66
20240118,103700,2469392950,27800,27750,27800,27700,208
20240118,103600,2463621350,27750,27850,27850,27700,1518
20240118,103500,2421525900,27850,27850,27850,27850,0
20240118,103400,2421525900,27850,27850,27850,27850,10
20240118,103300,2421247400,27850,27800,27850,27800,11
20240118,103200,2420941100,27800,27850,27850,27700,1477
20240118,103100,2379950550,27800,27800,27800,27800,272
20240118,103000,2372388950,27800,27750,27800,27750,174
20240118,102900,2367559450,27750,27650,27750,27650,214
20240118,102800,2361636150,27650,27650,27700,27600,1666
20240118,102700,2315585900,27650,27650,27650,27650,955
20240118,102600,2289180150,27650,27700,27700,27650,1038
20240118,102500,2260477850,27750,27750,27750,27750,11
20240118,102400,2260172600,27850,27800,27850,27600,7512
20240118,102300,2052299450,27850,27850,27850,27850,6
20240118,102200,2052132350,27850,27850,27850,27850,1
20240118,102100,2052104500,27850,27800,27850,27800,92
20240118,102000,2049546600,27800,27800,27800,27700,1835
20240118,101900,1998640450,27800,27750,27800,27750,100
20240118,101800,1995864750,27750,27750,27750,27750,50
20240118,101700,1994477250,27750,27700,27750,27700,427
20240118,101600,1982644250,27700,27800,27850,27700,2096
20240118,101500,1924479450,27800,27950,27950,27800,3386
20240118,101400,1830260450,27850,27950,27950,27850,1929
20240118,101300,1776440000,28000,28000,28000,27950,386
20240118,101200,1765648550,28000,27950,28000,27900,1943
20240118,101100,1711397850,27950,28000,28000,27950,77
20240118,101000,1709241950,28000,28050,28050,28000,414
20240118,100900,1697639600,28050,28050,28050,28050,179
20240118,100800,1692618650,28000,28000,28000,27900,1860
20240118,100700,1640630350,28000,27950,28000,27900,13
20240118,100600,1640267100,27900,27950,27950,27900,492
20240118,100500,1626521050,27900,27950,27950,27900,90
20240118,100400,1624008100,27900,27950,27950,27850,1548
20240118,100300,1580835300,28000,28000,28000,27900,1104
20240118,100200,1549962350,28000,27950,28000,27950,96
20240118,100100,1547274500,27900,27900,27950,27850,1022
20240118,100000,1518762100,28000,28150,28150,27850,1899
20240118,095900,1465705300,28100,28100,28100,28050,266
20240118,095800,1458230750,28150,28100,28150,28100,130
20240118,095700,1454577250,28050,28100,28100,28050,187
20240118,095600,1449323050,28100,28100,28100,28000,2663
20240118,095500,1374679900,28100,28050,28100,28050,113
20240118,095400,1371509750,28050,28100,28100,28050,826
20240118,095300,1348337650,28100,28100,28150,28050,957
20240118,095200,1321453700,28150,28150,28250,28100,3180
20240118,095100,1231725950,28100,28100,28200,28100,71
20240118,095000,1229729850,28150,28100,28200,28000,786
20240118,094900,1207620500,28100,28050,28100,28000,6231
20240118,094800,1032625650,28050,27950,28050,27950,1182
20240118,094700,999566150,27900,27950,27950,27900,1601
20240118,094600,954830350,28050,27950,28050,27950,251
20240118,094500,947814700,27950,27950,27950,27900,120
20240118,094400,944461700,27900,27900,27900,27900,10
20240118,094300,944182700,27900,28050,28050,27900,603
20240118,094200,927339600,28050,28100,28100,28000,1129
20240118,094100,895725250,28100,28050,28100,28050,1049
20240118,094000,866276050,28050,28050,28050,28050,72
20240118,093900,864256450,28000,28000,28000,28000,16
20240118,093800,863808450,28000,27950,28000,27950,1252
20240118,093700,828776950,27950,27850,27950,27850,1172
20240118,093600,796100600,27800,27800,27850,27800,1349
20240118,093500,758581050,27850,27900,27900,27800,229
20240118,093400,752205350,27900,27950,28000,27850,572
20240118,093300,736241700,28000,27900,28000,27850,78
20240118,093200,734068150,27950,27950,27950,27950,85
20240118,093100,731692400,27950,27950,27950,27950,111
20240118,093000,728589950,27950,27900,27950,27750,922
20240118,092900,702864250,27900,27900,27900,27900,1
20240118,092800,702836350,27800,27850,27850,27800,1000
20240118,092700,675011350,27900,27900,27900,27900,12
20240118,092600,674676550,27900,27900,27900,27800,240
20240118,092500,667993050,27900,27800,27900,27800,15
20240118,092400,667575550,27900,27900,27900,27800,538
20240118,092300,652578450,27850,27850,27850,27850,67
20240118,092200,650712500,27800,27800,27800,27750,990
20240118,092100,623194000,27850,27900,27900,27850,662
20240118,092000,604741300,27850,27900,28000,27850,550
20240118,091900,589366800,27900,28000,28000,27900,792
20240118,091800,567269600,28000,27950,28000,27950,866
20240118,091700,543059150,28000,28000,28000,28000,131
20240118,091600,539391150,28050,28000,28050,28000,918
20240118,091500,513687100,28050,28000,28050,28000,251
20240118,091400,506647600,28000,28000,28000,28000,308
20240118,091300,498023600,27950,28000,28000,27950,399
20240118,091200,486858650,28000,27850,28000,27850,226
20240118,091100,480543000,27850,27800,27850,27800,283
20240118,091000,472675200,27750,27650,27750,27650,223
20240118,090900,466501300,27650,27650,27650,27600,195
20240118,090800,461109800,27650,27600,27700,27600,1121
20240118,090700,430116600,27650,27700,27700,27650,989
20240118,090600,402757400,27800,27900,27900,27750,2236
20240118,090500,340703050,27750,27850,27950,27750,2558
20240118,090400,269537100,27950,27950,27950,27850,1063
20240118,090300,239861450,27950,28100,28100,27950,853
20240118,090200,215991400,28100,28050,28250,28000,1276
20240118,090100,180059500,28000,27950,28000,27850,4061
20240118,090000,66450050,27800,27750,28000,27750,2384