KissMeData/001040/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,183300,7385304800,97100,97100,97100,97100,2288
20240109,183200,7385304800,97100,97100,97100,97100,0
20240109,183100,7385304800,97100,97100,97100,97100,0
20240109,183000,7385304800,97100,97100,97100,97100,0
20240109,182900,7385304800,97100,97100,97100,97100,0
20240109,182800,7385304800,97100,97100,97100,97100,0
20240109,182700,7385304800,97100,97100,97100,97100,0
20240109,182600,7385304800,97100,97100,97100,97100,0
20240109,182500,7385304800,97100,97100,97100,97100,0
20240109,182400,7385304800,97100,97100,97100,97100,0
20240109,182300,7385304800,97100,97100,97100,97100,0
20240109,182200,7385304800,97100,97100,97100,97100,0
20240109,182100,7385304800,97100,97100,97100,97100,0
20240109,182000,7385304800,97100,97100,97100,97100,0
20240109,181900,7385304800,97100,97100,97100,97100,0
20240109,181800,7385304800,97100,97100,97100,97100,0
20240109,181700,7385304800,97100,97100,97100,97100,0
20240109,181600,7385304800,97100,97100,97100,97100,0
20240109,181500,7385304800,97100,97100,97100,97100,0
20240109,181400,7385304800,97100,97100,97100,97100,0
20240109,181300,7385304800,97100,97100,97100,97100,0
20240109,181200,7385304800,97100,97100,97100,97100,0
20240109,181100,7385304800,97100,97100,97100,97100,0
20240109,181000,7385304800,97100,97100,97100,97100,0
20240109,180900,7385304800,97100,97100,97100,97100,0
20240109,180800,7385304800,97100,97100,97100,97100,0
20240109,180700,7385304800,97100,97100,97100,97100,0
20240109,180600,7385304800,97100,97100,97100,97100,0
20240109,180500,7385304800,97100,97100,97100,97100,0
20240109,180400,7385304800,97100,97100,97100,97100,0
20240109,180300,7385304800,97100,97100,97100,97100,2288
20240109,180200,7385304800,97100,97100,97100,97100,0
20240109,180100,7385304800,97100,97100,97100,97100,0
20240109,180000,7385304800,97100,97100,97100,97100,0
20240109,175900,7385304800,97100,97100,97100,97100,0
20240109,175800,7385304800,97100,97100,97100,97100,0
20240109,175700,7385304800,97100,97100,97100,97100,0
20240109,175600,7385304800,97100,97100,97100,97100,0
20240109,175500,7385304800,97100,97100,97100,97100,0
20240109,175400,7385304800,97100,97100,97100,97100,0
20240109,175300,7385304800,97100,97100,97100,97100,0
20240109,175200,7385304800,97100,97100,97100,97100,0
20240109,175100,7385304800,97100,97100,97100,97100,0
20240109,175000,7385304800,97100,97100,97100,97100,0
20240109,174900,7385304800,97100,97100,97100,97100,0
20240109,174800,7385304800,97100,97100,97100,97100,0
20240109,174700,7385304800,97100,97100,97100,97100,0
20240109,174600,7385304800,97100,97100,97100,97100,0
20240109,174500,7385304800,97100,97100,97100,97100,0
20240109,174400,7385304800,97100,97100,97100,97100,0
20240109,174300,7385304800,97100,97100,97100,97100,0
20240109,174200,7385304800,97100,97100,97100,97100,0
20240109,174100,7385304800,97100,97100,97100,97100,0
20240109,174000,7385304800,97100,97100,97100,97100,0
20240109,173900,7385304800,97100,97100,97100,97100,0
20240109,173800,7385304800,97100,97100,97100,97100,0
20240109,173700,7385304800,97100,97100,97100,97100,0
20240109,173600,7385304800,97100,97100,97100,97100,0
20240109,173500,7385304800,97100,97100,97100,97100,0
20240109,173400,7385304800,97100,97100,97100,97100,0
20240109,173300,7385304800,97100,97100,97100,97100,2288
20240109,173200,7385304800,97100,97100,97100,97100,0
20240109,173100,7385304800,97100,97100,97100,97100,0
20240109,173000,7385304800,97100,97100,97100,97100,0
20240109,172900,7385304800,97100,97100,97100,97100,0
20240109,172800,7385304800,97100,97100,97100,97100,0
20240109,172700,7385304800,97100,97100,97100,97100,0
20240109,172600,7385304800,97100,97100,97100,97100,0
20240109,172500,7385304800,97100,97100,97100,97100,0
20240109,172400,7385304800,97100,97100,97100,97100,0
20240109,172300,7385304800,97100,97100,97100,97100,0
20240109,172200,7385304800,97100,97100,97100,97100,0
20240109,172100,7385304800,97100,97100,97100,97100,0
20240109,172000,7385304800,97100,97100,97100,97100,0
20240109,171900,7385304800,97100,97100,97100,97100,0
20240109,171800,7385304800,97100,97100,97100,97100,0
20240109,171700,7385304800,97100,97100,97100,97100,0
20240109,171600,7385304800,97100,97100,97100,97100,0
20240109,171500,7385304800,97100,97100,97100,97100,0
20240109,171400,7385304800,97100,97100,97100,97100,0
20240109,171300,7385304800,97100,97100,97100,97100,0
20240109,171200,7385304800,97100,97100,97100,97100,0
20240109,171100,7385304800,97100,97100,97100,97100,0
20240109,171000,7385304800,97100,97100,97100,97100,0
20240109,170900,7385304800,97100,97100,97100,97100,0
20240109,170800,7385304800,97100,97100,97100,97100,0
20240109,170700,7385304800,97100,97100,97100,97100,0
20240109,170600,7385304800,97100,97100,97100,97100,0
20240109,170500,7385304800,97100,97100,97100,97100,0
20240109,170400,7385304800,97100,97100,97100,97100,0
20240109,170300,7385304800,97100,97100,97100,97100,2288
20240109,170200,7385304800,97100,97100,97100,97100,0
20240109,170100,7385304800,97100,97100,97100,97100,0
20240109,170000,7385304800,97100,97100,97100,97100,0
20240109,165900,7385304800,97100,97100,97100,97100,0
20240109,165800,7385304800,97100,97100,97100,97100,0
20240109,165700,7385304800,97100,97100,97100,97100,0
20240109,165600,7385304800,97100,97100,97100,97100,0
20240109,165500,7385304800,97100,97100,97100,97100,0
20240109,165400,7385304800,97100,97100,97100,97100,0
20240109,165300,7385304800,97100,97100,97100,97100,0
20240109,165200,7385304800,97100,97100,97100,97100,0
20240109,165100,7385304800,97100,97100,97100,97100,0
20240109,165000,7385304800,97100,97100,97100,97100,0
20240109,164900,7385304800,97100,97100,97100,97100,0
20240109,164800,7385304800,97100,97100,97100,97100,0
20240109,164700,7385304800,97100,97100,97100,97100,0
20240109,164600,7385304800,97100,97100,97100,97100,0
20240109,164500,7385304800,97100,97100,97100,97100,0
20240109,164400,7385304800,97100,97100,97100,97100,0
20240109,164300,7385304800,97100,97100,97100,97100,0
20240109,164200,7385304800,97100,97100,97100,97100,0
20240109,164100,7385304800,97100,97100,97100,97100,0
20240109,164000,7385304800,97100,97100,97100,97100,0
20240109,163900,7385304800,97100,97100,97100,97100,0
20240109,163800,7385304800,97100,97100,97100,97100,0
20240109,163700,7385304800,97100,97100,97100,97100,0
20240109,163600,7385304800,97100,97100,97100,97100,0
20240109,163500,7385304800,97100,97100,97100,97100,0
20240109,163400,7385304800,97100,97100,97100,97100,0
20240109,163300,7385304800,97100,97100,97100,97100,2288
20240109,163200,7385304800,97100,97100,97100,97100,0
20240109,163100,7385304800,97100,97100,97100,97100,0
20240109,163000,7385304800,97100,97100,97100,97100,0
20240109,162900,7385304800,97100,97100,97100,97100,0
20240109,162800,7385304800,97100,97100,97100,97100,0
20240109,162700,7385304800,97100,97100,97100,97100,0
20240109,162600,7385304800,97100,97100,97100,97100,0
20240109,162500,7385304800,97100,97100,97100,97100,0
20240109,162400,7385304800,97100,97100,97100,97100,0
20240109,162300,7385304800,97100,97100,97100,97100,0
20240109,162200,7385304800,97100,97100,97100,97100,0
20240109,162100,7385304800,97100,97100,97100,97100,0
20240109,162000,7385304800,97100,97100,97100,97100,0
20240109,161900,7385304800,97100,97100,97100,97100,0
20240109,161800,7385304800,97100,97100,97100,97100,0
20240109,161700,7385304800,97100,97100,97100,97100,0
20240109,161600,7385304800,97100,97100,97100,97100,0
20240109,161500,7385304800,97100,97100,97100,97100,0
20240109,161400,7385304800,97100,97100,97100,97100,0
20240109,161300,7385304800,97100,97100,97100,97100,0
20240109,161200,7385304800,97100,97100,97100,97100,0
20240109,161100,7385304800,97100,97100,97100,97100,0
20240109,161000,7385304800,97100,97100,97100,97100,0
20240109,160900,7385304800,97100,97100,97100,97100,0
20240109,160800,7385304800,97100,97100,97100,97100,0
20240109,160700,7385304800,97100,97100,97100,97100,0
20240109,160600,7385304800,97100,97100,97100,97100,0
20240109,160500,7385304800,97100,97100,97100,97100,0
20240109,160400,7385304800,97100,97100,97100,97100,0
20240109,160300,7385304800,97100,97100,97100,97100,2288
20240109,160200,7385304800,97100,97100,97100,97100,0
20240109,160100,7385304800,97100,97100,97100,97100,0
20240109,160000,7385304800,97100,97100,97100,97100,0
20240109,155900,7385304800,97100,97100,97100,97100,0
20240109,155800,7385304800,97100,97100,97100,97100,0
20240109,155700,7385304800,97100,97100,97100,97100,0
20240109,155600,7385304800,97100,97100,97100,97100,0
20240109,155500,7385304800,97100,97100,97100,97100,0
20240109,155400,7385304800,97100,97100,97100,97100,0
20240109,155300,7385304800,97100,97100,97100,97100,0
20240109,155200,7385304800,97100,97100,97100,97100,0
20240109,155100,7385304800,97100,97100,97100,97100,0
20240109,155000,7385304800,97100,97100,97100,97100,0
20240109,154900,7385304800,97100,97100,97100,97100,0
20240109,154800,7385304800,97100,97100,97100,97100,0
20240109,154700,7385304800,97100,97100,97100,97100,0
20240109,154600,7385304800,97100,97100,97100,97100,0
20240109,154500,7385304800,97100,97100,97100,97100,0
20240109,154400,7385304800,97100,97100,97100,97100,0
20240109,154300,7385304800,97100,97100,97100,97100,0
20240109,154200,7385304800,97100,97100,97100,97100,0
20240109,154100,7385304800,97100,97100,97100,97100,0
20240109,154000,7385304800,97100,97100,97100,97100,0
20240109,153900,7385304800,97100,97100,97100,97100,0
20240109,153800,7385304800,97100,97100,97100,97100,0
20240109,153700,7385304800,97100,97100,97100,97100,0
20240109,153600,7385304800,97100,97100,97100,97100,0
20240109,153500,7385304800,97100,97100,97100,97100,0
20240109,153400,7385304800,97100,97100,97100,97100,0
20240109,153300,7385304800,97100,97100,97100,97100,2288
20240109,153200,7385304800,97100,97100,97100,97100,0
20240109,153100,7385304800,97100,97100,97100,97100,0
20240109,153000,7385304800,97100,97100,97100,97100,2288
20240109,152900,7163140000,97100,97100,97100,97100,0
20240109,152800,7163140000,97100,97100,97100,97100,0
20240109,152700,7163140000,97100,97100,97100,97100,0
20240109,152600,7163140000,97100,97100,97100,97100,0
20240109,152500,7163140000,97100,97100,97100,97100,0
20240109,152400,7163140000,97100,97100,97100,97100,0
20240109,152300,7163140000,97100,97100,97100,97100,0
20240109,152200,7163140000,97100,97100,97100,97100,0
20240109,152100,7163140000,97100,97100,97100,97100,0
20240109,152000,7163140000,97100,97100,97100,97100,0
20240109,151900,7163140000,97100,97200,97300,97000,363
20240109,151800,7127858700,97300,97300,97300,97200,101
20240109,151700,7118034400,97200,97200,97300,97100,339
20240109,151600,7085076400,97200,97200,97200,97100,357
20240109,151500,7050397300,97200,97200,97200,97100,198
20240109,151400,7031163900,97200,97200,97200,97100,262
20240109,151300,7005702100,97200,97200,97200,97100,139
20240109,151200,6992196200,97200,97100,97200,97100,167
20240109,151100,6975971900,97100,97100,97200,97100,235
20240109,151000,6953146000,97100,97200,97300,97100,318
20240109,150900,6922227100,97300,97200,97300,97200,175
20240109,150800,6905210100,97200,97200,97300,97200,137
20240109,150700,6891887200,97300,97300,97300,97100,241
20240109,150600,6868460200,97200,97300,97300,97200,377
20240109,150500,6831789300,97200,97200,97300,97200,242
20240109,150400,6808258100,97300,97400,97400,97200,221
20240109,150300,6786751500,97400,97400,97400,97100,352
20240109,150200,6752502700,97400,97300,97400,97200,303
20240109,150100,6723017700,97200,97200,97300,97200,305
20240109,150000,6693352200,97300,97200,97300,97000,154
20240109,145900,6678387500,97000,97100,97300,97000,287
20240109,145800,6650508400,97100,97200,97300,97100,197
20240109,145700,6631360100,97200,97100,97300,97100,167
20240109,145600,6615125600,97100,97100,97300,96900,250
20240109,145500,6590846500,97100,97100,97200,97000,143
20240109,145400,6576952100,97100,96900,97300,96900,186
20240109,145300,6558883200,97300,97100,97300,96800,203
20240109,145200,6539160800,97200,97100,97300,96800,336
20240109,145100,6506538800,97300,97200,97300,96800,323
20240109,145000,6475184200,97200,97000,97300,97000,270
20240109,144900,6448935600,97200,97200,97300,97000,95
20240109,144800,6439699600,97200,97100,97300,97000,307
20240109,144700,6409872500,97200,97100,97200,96900,320
20240109,144600,6378821600,97100,97000,97200,96900,222
20240109,144500,6357271400,96900,97000,97000,96900,132
20240109,144400,6344468200,97000,97300,97300,96900,232
20240109,144300,6321948100,97300,97300,97300,97100,385
20240109,144200,6284522100,97300,97400,97400,97200,182
20240109,144100,6266807300,97400,97400,97400,97200,179
20240109,144000,6249381000,97400,97300,97400,97200,257
20240109,143900,6224364700,97300,97300,97400,97000,262
20240109,143800,6198883900,97400,97300,97400,97200,232
20240109,143700,6176304800,97200,97200,97300,97200,144
20240109,143600,6162303400,97100,97300,97300,97100,247
20240109,143500,6138294300,97100,97200,97300,97000,357
20240109,143400,6103587400,97200,97300,97300,97200,244
20240109,143300,6079851600,97200,97300,97300,97000,201
20240109,143200,6060317300,97200,97200,97300,97100,148
20240109,143100,6045925200,97200,97300,97300,96300,340
20240109,143000,6012961300,97300,97200,97300,97100,214
20240109,142900,5992151000,97200,97200,97200,96900,345
20240109,142800,5958657200,97200,97100,97200,97100,152
20240109,142700,5943886600,97200,97100,97200,96900,325
20240109,142600,5912337600,97200,97200,97200,97100,202
20240109,142500,5892706700,97100,97200,97200,96900,299
20240109,142400,5863684100,97100,97100,97200,97000,157
20240109,142300,5848439100,96900,97200,97200,96800,294
20240109,142200,5819893800,97200,97100,97200,97100,147
20240109,142100,5805610300,97200,97100,97200,96800,255
20240109,142000,5780878500,97000,96800,97100,96800,145
20240109,141900,5766804700,96800,97000,97000,96500,218
20240109,141800,5745717200,96900,97000,97100,96800,125
20240109,141700,5733590900,96800,97000,97100,96800,179
20240109,141600,5716225800,97000,96700,97100,96700,111
20240109,141500,5705457700,96900,97000,97100,96100,296
20240109,141400,5676852900,97000,97000,97100,97000,119
20240109,141300,5665303100,97000,97000,97100,97000,334
20240109,141200,5632899700,97000,96900,97000,96800,76
20240109,141100,5625536800,96900,96900,97000,96500,249
20240109,141000,5601447200,97000,96900,97000,96700,207
20240109,140900,5581393900,96900,96700,96900,96700,149
20240109,140800,5566969300,96800,96900,96900,96600,160
20240109,140700,5551489900,97000,97000,97000,96500,212
20240109,140600,5530987400,97000,96900,97200,96700,261
20240109,140500,5505686300,97000,97000,97200,96900,82
20240109,140400,5497733200,96900,96800,97000,96800,79
20240109,140300,5490076200,96900,97000,97100,96400,279
20240109,140200,5463050600,97000,97000,97100,96900,195
20240109,140100,5444144700,97000,96900,97000,96800,97
20240109,140000,5434742800,96900,96900,96900,96700,117
20240109,135900,5423414900,96600,96900,96900,96400,263
20240109,135800,5397991100,96800,96800,96900,96600,186
20240109,135700,5379992900,96800,96800,96900,96700,80
20240109,135600,5372245900,96700,96700,96800,96600,65
20240109,135500,5365956500,96700,96600,96800,96500,264
20240109,135400,5340454500,96700,97000,97000,96700,221
20240109,135300,5319057400,96900,96800,96900,96800,66
20240109,135200,5312663600,96800,96900,97000,96700,99
20240109,135100,5303074500,96900,96900,97000,96500,254
20240109,135000,5278501900,96800,96700,97000,96700,178
20240109,134900,5261264800,96700,96900,96900,96700,63
20240109,134800,5255165800,97000,96800,97000,96800,76
20240109,134700,5247800100,96900,96900,97000,96700,391
20240109,134600,5209955700,96900,97100,97100,96900,222
20240109,134500,5188411200,97100,97100,97100,97000,38
20240109,134400,5184722400,97000,97100,97100,97000,76
20240109,134300,5177346300,97000,97100,97200,96200,362
20240109,134200,5142355300,97200,97000,97200,97000,183
20240109,134100,5124584300,96900,96900,97000,96900,85
20240109,134000,5116340100,97000,97000,97000,96800,56
20240109,133900,5110913200,96800,97100,97100,96600,349
20240109,133800,5077130800,97100,97000,97200,96900,428
20240109,133700,5035609100,97000,97000,97100,97000,55
20240109,133600,5030271800,97100,96900,97100,96900,81
20240109,133500,5022413900,97000,97100,97100,96800,419
20240109,133400,4981816400,97000,97100,97100,96900,197
20240109,133300,4962709300,97000,96900,97100,96900,195
20240109,133200,4943798700,96900,97000,97100,96900,143
20240109,133100,4929925900,97000,97100,97100,97000,231
20240109,133000,4907516100,97100,97100,97100,97000,116
20240109,132900,4896257500,97000,97100,97100,97000,145
20240109,132800,4882184000,97100,97000,97100,97000,206
20240109,132700,4862197200,97100,97100,97100,97000,84
20240109,132600,4854042200,97000,97100,97200,97000,111
20240109,132500,4843259300,97200,97100,97200,97100,53
20240109,132400,4838110500,97000,97200,97200,96900,287
20240109,132300,4810250600,97200,97100,97200,97100,63
20240109,132200,4804130200,97100,97100,97100,97100,68
20240109,132100,4797527400,97100,97100,97100,97000,114
20240109,132000,4786460800,97100,97200,97200,97000,156
20240109,131900,4771315300,97200,97200,97200,97100,118
20240109,131800,4759849900,97100,97200,97200,97100,117
20240109,131700,4748482500,97200,97300,97300,97200,103
20240109,131600,4738469400,97300,97200,97300,97000,240
20240109,131500,4715146900,97200,97000,97300,97000,1782
20240109,131400,4542185600,97000,96900,97000,96800,133
20240109,131300,4529293700,96800,96900,96900,96800,41
20240109,131200,4525323400,96900,96900,97000,96800,189
20240109,131100,4507010800,97000,96900,97000,96800,391
20240109,131000,4469125100,96900,96800,96900,96700,121
20240109,130900,4457407400,96700,96700,96900,96600,64
20240109,130800,4451216400,96900,96900,96900,96600,180
20240109,130700,4433799000,96900,96900,96900,96800,114
20240109,130600,4422758000,96800,96700,96800,96600,63
20240109,130500,4416664500,96700,96700,96800,96600,253
20240109,130400,4392202400,96800,96800,96900,96700,74
20240109,130300,4385039100,96800,96700,96800,96700,136
20240109,130200,4371883700,96700,96700,96800,96700,52
20240109,130100,4366853000,96800,96600,96800,96500,191
20240109,130000,4348394300,96600,96700,96700,96600,124
20240109,125900,4336413200,96600,96600,96700,96500,69
20240109,125800,4329747400,96600,96400,96600,96400,74
20240109,125700,4322608500,96600,96600,96600,96400,123
20240109,125600,4310736300,96700,96500,96700,96500,56
20240109,125500,4305326000,96600,96600,96600,96300,186
20240109,125400,4287379900,96500,96600,96600,96400,422
20240109,125300,4246659500,96500,96500,96600,96500,268
20240109,125200,4220794700,96600,96900,96900,96400,187
20240109,125100,4202737100,96400,96200,97000,96200,1420
20240109,125000,4065355200,96100,96100,96200,96000,130
20240109,124900,4052870100,96100,96100,96100,96000,231
20240109,124800,4030689600,96000,96100,96200,96000,109
20240109,124700,4020214300,96100,96200,96300,96100,121
20240109,124600,4008576600,96200,95900,96200,95900,111
20240109,124500,3997920300,96200,96200,96200,95900,218
20240109,124400,3976989700,96100,96100,96200,96100,153
20240109,124300,3962281900,96200,96200,96200,96100,23
20240109,124200,3960070200,96200,96100,96300,96100,244
20240109,124100,3936602100,96200,96200,96300,96200,92
20240109,124000,3927749400,96200,96200,96200,96100,107
20240109,123900,3917462700,96100,96200,96300,96100,91
20240109,123800,3908707500,96200,95900,96200,95800,584
20240109,123700,3852638500,96000,95800,96000,95800,145
20240109,123600,3838734600,95900,95900,96000,95800,326
20240109,123500,3807490300,96000,96000,96000,95800,77
20240109,123400,3800105300,95900,96000,96100,95800,203
20240109,123300,3780633900,96100,96100,96100,96000,134
20240109,123200,3767767800,96000,96100,96100,95900,178
20240109,123100,3750688500,96100,96100,96100,96100,30
20240109,123000,3747805500,96000,96000,96100,95900,238
20240109,122900,3724970500,96000,95900,96100,95900,83
20240109,122800,3717000400,95900,96000,96000,95900,70
20240109,122700,3710280600,95900,96000,96100,95800,130
20240109,122600,3697806100,95900,96000,96100,95900,189
20240109,122500,3679668300,96000,96100,96100,96000,113
20240109,122400,3668817100,96000,96100,96100,96000,103
20240109,122300,3658927000,96000,95900,96100,95800,125
20240109,122200,3646931600,95900,96000,96000,95900,225
20240109,122100,3625348200,95900,95900,96000,95900,90
20240109,122000,3616714300,96000,96000,96100,95900,112
20240109,121900,3605965100,96000,96000,96100,95800,683
20240109,121800,3540498900,95900,96000,96100,95900,97
20240109,121700,3531189400,96000,96000,96100,95900,120
20240109,121600,3519671100,96100,96000,96200,96000,97
20240109,121500,3510350300,96100,96200,96200,95900,251
20240109,121400,3486240900,96200,96100,96200,96000,99
20240109,121300,3476729500,96200,96200,96200,96100,86
20240109,121200,3468462900,96300,96200,96300,96000,103
20240109,121100,3458563100,96200,96300,96300,96100,273
20240109,121000,3432307700,96300,96200,96300,96200,95
20240109,120900,3423165300,96200,96100,96200,96000,77
20240109,120800,3415766700,96200,96100,96300,96100,100
20240109,120700,3406151700,96100,96100,96200,96000,243
20240109,120600,3382801700,96100,96200,96200,96100,104
20240109,120500,3372804100,96100,96000,96100,96000,87
20240109,120400,3364444600,96100,96000,96100,95900,120
20240109,120300,3352930600,96000,96000,96100,95900,250
20240109,120200,3328933300,95900,96000,96000,95900,76
20240109,120100,3321640800,96000,96100,96200,95900,90
20240109,120000,3313000600,96200,96200,96200,96100,126
20240109,115900,3300884300,96200,96000,96300,96000,323
20240109,115800,3269821300,95900,96000,96100,95900,96
20240109,115700,3260610300,96000,96100,96100,95900,107
20240109,115600,3250338000,96100,96200,96200,96000,240
20240109,115500,3227274600,96200,96100,96300,96100,97
20240109,115400,3217942700,96100,96100,96100,96000,105
20240109,115300,3207857100,96100,96200,96300,96100,123
20240109,115200,3196031400,96200,96300,96300,96000,172
20240109,115100,3179500600,96200,96200,96300,96200,130
20240109,115000,3166986300,96100,96200,96200,96100,140
20240109,114900,3153527600,96200,96200,96200,96100,80
20240109,114800,3145838000,96200,96300,96300,96100,210
20240109,114700,3125647400,96300,96200,96400,96100,96
20240109,114600,3116409200,96200,96200,96200,96100,118
20240109,114500,3105060300,96200,96400,96400,96200,59
20240109,114400,3099377500,96400,96400,96400,96200,224
20240109,114300,3077817000,96400,96600,96700,96300,115
20240109,114200,3066724900,96700,96100,96700,96100,1539
20240109,114100,2918161300,96100,96200,96200,96000,103
20240109,114000,2908262700,96300,96300,96300,96000,182
20240109,113900,2890762200,96200,96300,96300,96200,88
20240109,113800,2882294100,96400,96200,96400,96100,135
20240109,113700,2869309000,96100,96200,96200,96000,89
20240109,113600,2860750800,96000,96200,96200,96000,212
20240109,113500,2840378000,96200,96300,96300,96100,123
20240109,113400,2828547000,96300,96300,96300,96200,84
20240109,113300,2820463800,96200,96400,96400,96200,198
20240109,113200,2801402200,96400,96300,96400,96200,137
20240109,113100,2788213500,96300,96400,96400,96200,108
20240109,113000,2777815600,96400,96400,96500,96200,1177
20240109,112900,2664524400,96300,96500,96500,96300,184
20240109,112800,2646796100,96500,96500,96600,96400,152
20240109,112700,2632134700,96500,96400,96500,96300,118
20240109,112600,2620762800,96400,96400,96400,96300,82
20240109,112500,2612861100,96500,96400,96500,96300,200
20240109,112400,2593585700,96500,96500,96600,96400,77
20240109,112300,2586156300,96500,96500,96600,96500,107
20240109,112200,2575825400,96500,96400,96500,96300,185
20240109,112100,2557990400,96500,96700,96700,96400,143
20240109,112000,2544192400,96700,96500,96700,96500,107
20240109,111900,2533863600,96500,96600,96600,96500,129
20240109,111800,2521405800,96600,96400,96600,96300,157
20240109,111700,2506272900,96300,96500,96500,96300,188
20240109,111600,2488146500,96600,96400,96600,96400,129
20240109,111500,2475696700,96500,96500,96600,96400,214
20240109,111400,2455060600,96400,96400,96500,96200,179
20240109,111300,2437817300,96400,96500,96500,96300,85
20240109,111200,2429621800,96500,96600,96600,96500,84
20240109,111100,2421513300,96600,96300,96600,96300,177
20240109,111000,2404454000,96400,96400,96400,96300,175
20240109,110900,2387599100,96400,96500,96500,96300,156
20240109,110800,2372557100,96500,96400,96500,96400,86
20240109,110700,2364265000,96400,96400,96400,96300,143
20240109,110600,2350485800,96300,96400,96400,96200,207
20240109,110500,2330552500,96400,96500,96500,96300,81
20240109,110400,2322743100,96500,96400,96500,96300,134
20240109,110300,2309823700,96500,96300,96500,96300,127
20240109,110200,2297589600,96300,96300,96400,96300,540
20240109,110100,2245584100,96400,96500,96500,96400,166
20240109,110000,2229575600,96500,96400,96500,96400,140
20240109,105900,2216074300,96300,96400,96400,96300,168
20240109,105800,2199889300,96400,96400,96400,96300,204
20240109,105700,2180240200,96400,96300,96400,96300,91
20240109,105600,2171473400,96300,96400,96500,96300,101
20240109,105500,2161736900,96400,96200,96400,96100,303
20240109,105400,2132580400,96200,96400,96500,96200,190
20240109,105300,2114279100,96300,96400,96500,96300,259
20240109,105200,2089312500,96400,96600,96700,96400,494
20240109,105100,2041634600,96600,96700,96800,96600,247
20240109,105000,2017762700,96800,96800,96800,96700,107
20240109,104900,2007410500,96700,96800,96900,96700,152
20240109,104800,1992702600,96800,96800,96900,96800,83
20240109,104700,1984664100,96900,96800,96900,96700,239
20240109,104600,1961548200,96700,96800,96900,96700,104
20240109,104500,1951477100,96800,96900,96900,96800,91
20240109,104400,1942663400,96900,96800,96900,96800,17
20240109,104300,1941016600,96900,97000,97000,96700,194
20240109,104200,1922233400,96900,97000,97000,96800,55
20240109,104100,1916902700,97000,96900,97000,96900,98
20240109,104000,1907401300,96900,96900,96900,96800,21
20240109,103900,1905367100,97000,96900,97000,96700,193
20240109,103800,1886677600,96900,97000,97000,96800,72
20240109,103700,1879704000,96900,96800,96900,96800,75
20240109,103600,1872442600,96900,96900,96900,96900,96
20240109,103500,1863140200,96800,96900,96900,96800,207
20240109,103400,1843098000,96800,96900,96900,96800,50
20240109,103300,1838254700,96900,96900,97000,96800,119
20240109,103200,1826724600,97000,96900,97000,96900,51
20240109,103100,1821781700,96800,97000,97000,96800,241
20240109,103000,1798437900,97000,96900,97100,96900,435
20240109,102900,1756234800,96900,97100,97100,96900,640
20240109,102800,1694177400,97000,97100,97200,97000,306
20240109,102700,1664464500,97200,97000,97200,97000,1083
20240109,102600,1559369200,96900,96900,96900,96800,660
20240109,102500,1495415700,96900,96800,96900,96800,240
20240109,102400,1472181400,96800,96800,96800,96700,249
20240109,102300,1448089100,96700,96800,96800,96700,198
20240109,102200,1428925200,96800,96800,96800,96700,151
20240109,102100,1414308500,96800,96800,96800,96700,38
20240109,102000,1410630400,96800,96700,96800,96600,421
20240109,101900,1369903400,96700,96600,96700,96600,126
20240109,101800,1357723200,96500,96600,96700,96500,250
20240109,101700,1333570100,96600,96400,96600,96400,683
20240109,101600,1267684200,96400,96300,96400,96300,256
20240109,101500,1243027300,96300,96200,96300,96200,67
20240109,101400,1236579500,96200,96200,96200,96200,14
20240109,101300,1235232700,96200,96200,96200,95900,139
20240109,101200,1221874400,96200,96200,96200,96100,144
20240109,101100,1208031700,96200,96000,96200,95900,94
20240109,101000,1199004200,96100,96100,96100,96000,50
20240109,100900,1194199700,96200,96100,96200,95900,90
20240109,100800,1185550600,96100,95900,96100,95900,538
20240109,100700,1133939300,96000,95900,96000,95800,102
20240109,100600,1124151200,95900,95800,95900,95700,52
20240109,100500,1119168400,95900,95900,95900,95700,117
20240109,100400,1107959700,95900,95800,96000,95800,170
20240109,100300,1091663000,95800,95800,95800,95700,70
20240109,100200,1084958300,95700,95800,95900,95700,39
20240109,100100,1081222100,95900,96000,96000,95800,142
20240109,100000,1067603700,96000,96000,96000,95900,107
20240109,095900,1057331800,96000,95900,96000,95800,110
20240109,095800,1046779800,95800,95900,95900,95800,67
20240109,095700,1040356600,95900,95700,95900,95500,448
20240109,095600,997513000,95700,95700,95700,95500,202
20240109,095500,978202200,95700,95700,95700,95600,161
20240109,095400,962798400,95700,95700,95700,95600,57
20240109,095300,957346400,95600,95800,95800,95500,190
20240109,095200,939179500,95600,95800,95800,95600,108
20240109,095100,928845900,95800,95800,95800,95700,83
20240109,095000,920897000,95700,95600,95800,95600,78
20240109,094900,913427200,95600,95800,95800,95600,206
20240109,094800,893710300,95800,95800,95800,95700,185
20240109,094700,875988700,95700,95400,95800,95200,1268
20240109,094600,754945100,95200,95500,95800,95200,62
20240109,094500,749023900,95800,95700,95800,95500,197
20240109,094400,730178900,95800,95700,95800,95700,137
20240109,094300,717060000,95600,95700,95700,95500,83
20240109,094200,709122100,95700,95700,95700,95400,147
20240109,094100,695074800,95700,95600,95700,95600,81
20240109,094000,687326500,95600,95500,95700,95100,173
20240109,093900,670812600,95500,95400,95500,95400,604
20240109,093800,613178400,95400,95300,95400,95000,329
20240109,093700,581836300,95300,95300,95300,95200,35
20240109,093600,578501500,95300,95100,95300,95100,119
20240109,093500,567172900,95100,95000,95200,95000,194
20240109,093400,548736300,94900,95000,95000,94800,208
20240109,093300,528994700,95000,95000,95000,94900,90
20240109,093200,520446500,95000,95100,95100,94900,164
20240109,093100,504870800,95100,95000,95100,94900,135
20240109,093000,492037600,95000,95100,95200,95000,189
20240109,092900,474069900,95000,95200,95200,95000,224
20240109,092800,452769200,95100,95100,95100,95100,162
20240109,092700,437363000,95100,95100,95100,95000,83
20240109,092600,429469800,95200,95200,95200,95000,197
20240109,092500,410736700,95200,95200,95200,95200,39
20240109,092400,407023900,95200,95200,95200,95100,111
20240109,092300,396460500,95200,95100,95200,95000,113
20240109,092200,385719200,95100,95300,95300,95100,144
20240109,092100,372015600,95200,95100,95400,95100,132
20240109,092000,359441600,95200,95400,95500,95000,174
20240109,091900,342878200,95300,95100,95400,95100,263
20240109,091800,317836500,95000,95200,95200,95000,89
20240109,091700,309369800,95100,95200,95200,95000,462
20240109,091600,265474600,95100,95000,95300,95000,136
20240109,091500,252533400,95100,95200,95200,95000,129
20240109,091400,240266200,95200,95400,95400,95100,55
20240109,091300,235029900,95400,95100,95500,95100,121
20240109,091200,223503100,95100,95000,95100,95000,83
20240109,091100,215616400,95000,94800,95000,94500,419
20240109,091000,175907400,94800,94900,95000,94800,135
20240109,090900,163091300,94800,94800,94900,94800,46
20240109,090800,158730200,94900,94900,94900,94600,152
20240109,090700,144314600,94900,94500,94900,94500,341
20240109,090600,112076500,94500,94500,94500,94400,87
20240109,090500,103856800,94500,94400,94500,94400,46
20240109,090400,99513800,94300,94600,94600,94300,83
20240109,090300,91676100,94600,94900,95000,94500,314
20240109,090200,61977200,95200,95100,95200,94900,56
20240109,090100,56660900,95200,95300,95300,95200,65
20240109,090000,50466700,95500,95400,95500,95400,529