KissMeData/204320/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,203800,11300783000,35000,35000,35000,35000,8900
20240117,203700,11300783000,35000,35000,35000,35000,0
20240117,203600,11300783000,35000,35000,35000,35000,0
20240117,203500,11300783000,35000,35000,35000,35000,0
20240117,203400,11300783000,35000,35000,35000,35000,0
20240117,203300,11300783000,35000,35000,35000,35000,0
20240117,203200,11300783000,35000,35000,35000,35000,0
20240117,203100,11300783000,35000,35000,35000,35000,0
20240117,203000,11300783000,35000,35000,35000,35000,0
20240117,202900,11300783000,35000,35000,35000,35000,0
20240117,202800,11300783000,35000,35000,35000,35000,0
20240117,202700,11300783000,35000,35000,35000,35000,0
20240117,202600,11300783000,35000,35000,35000,35000,0
20240117,202500,11300783000,35000,35000,35000,35000,0
20240117,202400,11300783000,35000,35000,35000,35000,0
20240117,202300,11300783000,35000,35000,35000,35000,0
20240117,202200,11300783000,35000,35000,35000,35000,0
20240117,202100,11300783000,35000,35000,35000,35000,0
20240117,202000,11300783000,35000,35000,35000,35000,0
20240117,201900,11300783000,35000,35000,35000,35000,0
20240117,201800,11300783000,35000,35000,35000,35000,0
20240117,201700,11300783000,35000,35000,35000,35000,0
20240117,201600,11300783000,35000,35000,35000,35000,0
20240117,201500,11300783000,35000,35000,35000,35000,0
20240117,201400,11300783000,35000,35000,35000,35000,0
20240117,201300,11300783000,35000,35000,35000,35000,0
20240117,201200,11300783000,35000,35000,35000,35000,0
20240117,201100,11300783000,35000,35000,35000,35000,0
20240117,201000,11300783000,35000,35000,35000,35000,0
20240117,200900,11300783000,35000,35000,35000,35000,0
20240117,200800,11300783000,35000,35000,35000,35000,8900
20240117,200700,11300783000,35000,35000,35000,35000,0
20240117,200600,11300783000,35000,35000,35000,35000,0
20240117,200500,11300783000,35000,35000,35000,35000,0
20240117,200400,11300783000,35000,35000,35000,35000,0
20240117,200300,11300783000,35000,35000,35000,35000,0
20240117,200200,11300783000,35000,35000,35000,35000,0
20240117,200100,11300783000,35000,35000,35000,35000,0
20240117,200000,11300783000,35000,35000,35000,35000,0
20240117,195900,11300783000,35000,35000,35000,35000,0
20240117,195800,11300783000,35000,35000,35000,35000,0
20240117,195700,11300783000,35000,35000,35000,35000,0
20240117,195600,11300783000,35000,35000,35000,35000,0
20240117,195500,11300783000,35000,35000,35000,35000,0
20240117,195400,11300783000,35000,35000,35000,35000,0
20240117,195300,11300783000,35000,35000,35000,35000,0
20240117,195200,11300783000,35000,35000,35000,35000,0
20240117,195100,11300783000,35000,35000,35000,35000,0
20240117,195000,11300783000,35000,35000,35000,35000,0
20240117,194900,11300783000,35000,35000,35000,35000,0
20240117,194800,11300783000,35000,35000,35000,35000,0
20240117,194700,11300783000,35000,35000,35000,35000,0
20240117,194600,11300783000,35000,35000,35000,35000,0
20240117,194500,11300783000,35000,35000,35000,35000,0
20240117,194400,11300783000,35000,35000,35000,35000,0
20240117,194300,11300783000,35000,35000,35000,35000,0
20240117,194200,11300783000,35000,35000,35000,35000,0
20240117,194100,11300783000,35000,35000,35000,35000,0
20240117,194000,11300783000,35000,35000,35000,35000,0
20240117,193900,11300783000,35000,35000,35000,35000,0
20240117,193800,11300783000,35000,35000,35000,35000,8900
20240117,193700,11300783000,35000,35000,35000,35000,0
20240117,193600,11300783000,35000,35000,35000,35000,0
20240117,193500,11300783000,35000,35000,35000,35000,0
20240117,193400,11300783000,35000,35000,35000,35000,0
20240117,193300,11300783000,35000,35000,35000,35000,0
20240117,193200,11300783000,35000,35000,35000,35000,0
20240117,193100,11300783000,35000,35000,35000,35000,0
20240117,193000,11300783000,35000,35000,35000,35000,0
20240117,192900,11300783000,35000,35000,35000,35000,0
20240117,192800,11300783000,35000,35000,35000,35000,0
20240117,192700,11300783000,35000,35000,35000,35000,0
20240117,192600,11300783000,35000,35000,35000,35000,0
20240117,192500,11300783000,35000,35000,35000,35000,0
20240117,192400,11300783000,35000,35000,35000,35000,0
20240117,192300,11300783000,35000,35000,35000,35000,0
20240117,192200,11300783000,35000,35000,35000,35000,0
20240117,192100,11300783000,35000,35000,35000,35000,0
20240117,192000,11300783000,35000,35000,35000,35000,0
20240117,191900,11300783000,35000,35000,35000,35000,0
20240117,191800,11300783000,35000,35000,35000,35000,0
20240117,191700,11300783000,35000,35000,35000,35000,0
20240117,191600,11300783000,35000,35000,35000,35000,0
20240117,191500,11300783000,35000,35000,35000,35000,0
20240117,191400,11300783000,35000,35000,35000,35000,0
20240117,191300,11300783000,35000,35000,35000,35000,0
20240117,191200,11300783000,35000,35000,35000,35000,0
20240117,191100,11300783000,35000,35000,35000,35000,0
20240117,191000,11300783000,35000,35000,35000,35000,0
20240117,190900,11300783000,35000,35000,35000,35000,0
20240117,190800,11300783000,35000,35000,35000,35000,8900
20240117,190700,11300783000,35000,35000,35000,35000,0
20240117,190600,11300783000,35000,35000,35000,35000,0
20240117,190500,11300783000,35000,35000,35000,35000,0
20240117,190400,11300783000,35000,35000,35000,35000,0
20240117,190300,11300783000,35000,35000,35000,35000,0
20240117,190200,11300783000,35000,35000,35000,35000,0
20240117,190100,11300783000,35000,35000,35000,35000,0
20240117,190000,11300783000,35000,35000,35000,35000,0
20240117,185900,11300783000,35000,35000,35000,35000,0
20240117,185800,11300783000,35000,35000,35000,35000,0
20240117,185700,11300783000,35000,35000,35000,35000,0
20240117,185600,11300783000,35000,35000,35000,35000,0
20240117,185500,11300783000,35000,35000,35000,35000,0
20240117,185400,11300783000,35000,35000,35000,35000,0
20240117,185300,11300783000,35000,35000,35000,35000,0
20240117,185200,11300783000,35000,35000,35000,35000,0
20240117,185100,11300783000,35000,35000,35000,35000,0
20240117,185000,11300783000,35000,35000,35000,35000,0
20240117,184900,11300783000,35000,35000,35000,35000,0
20240117,184800,11300783000,35000,35000,35000,35000,0
20240117,184700,11300783000,35000,35000,35000,35000,0
20240117,184600,11300783000,35000,35000,35000,35000,0
20240117,184500,11300783000,35000,35000,35000,35000,0
20240117,184400,11300783000,35000,35000,35000,35000,0
20240117,184300,11300783000,35000,35000,35000,35000,0
20240117,184200,11300783000,35000,35000,35000,35000,0
20240117,184100,11300783000,35000,35000,35000,35000,0
20240117,184000,11300783000,35000,35000,35000,35000,0
20240117,183900,11300783000,35000,35000,35000,35000,0
20240117,183800,11300783000,35000,35000,35000,35000,8900
20240117,183700,11300783000,35000,35000,35000,35000,0
20240117,183600,11300783000,35000,35000,35000,35000,0
20240117,183500,11300783000,35000,35000,35000,35000,0
20240117,183400,11300783000,35000,35000,35000,35000,0
20240117,183300,11300783000,35000,35000,35000,35000,0
20240117,183200,11300783000,35000,35000,35000,35000,0
20240117,183100,11300783000,35000,35000,35000,35000,0
20240117,183000,11300783000,35000,35000,35000,35000,0
20240117,182900,11300783000,35000,35000,35000,35000,0
20240117,182800,11300783000,35000,35000,35000,35000,0
20240117,182700,11300783000,35000,35000,35000,35000,0
20240117,182600,11300783000,35000,35000,35000,35000,0
20240117,182500,11300783000,35000,35000,35000,35000,0
20240117,182400,11300783000,35000,35000,35000,35000,0
20240117,182300,11300783000,35000,35000,35000,35000,0
20240117,182200,11300783000,35000,35000,35000,35000,0
20240117,182100,11300783000,35000,35000,35000,35000,0
20240117,182000,11300783000,35000,35000,35000,35000,0
20240117,181900,11300783000,35000,35000,35000,35000,0
20240117,181800,11300783000,35000,35000,35000,35000,0
20240117,181700,11300783000,35000,35000,35000,35000,0
20240117,181600,11300783000,35000,35000,35000,35000,0
20240117,181500,11300783000,35000,35000,35000,35000,0
20240117,181400,11300783000,35000,35000,35000,35000,0
20240117,181300,11300783000,35000,35000,35000,35000,0
20240117,181200,11300783000,35000,35000,35000,35000,0
20240117,181100,11300783000,35000,35000,35000,35000,0
20240117,181000,11300783000,35000,35000,35000,35000,0
20240117,180900,11300783000,35000,35000,35000,35000,0
20240117,180800,11300783000,35000,35000,35000,35000,8900
20240117,180700,11300783000,35000,35000,35000,35000,0
20240117,180600,11300783000,35000,35000,35000,35000,0
20240117,180500,11300783000,35000,35000,35000,35000,0
20240117,180400,11300783000,35000,35000,35000,35000,0
20240117,180300,11300783000,35000,35000,35000,35000,0
20240117,180200,11300783000,35000,35000,35000,35000,0
20240117,180100,11300783000,35000,35000,35000,35000,0
20240117,180000,11300783000,35000,35000,35000,35000,0
20240117,175900,11300783000,35000,35000,35000,35000,0
20240117,175800,11300783000,35000,35000,35000,35000,0
20240117,175700,11300783000,35000,35000,35000,35000,0
20240117,175600,11300783000,35000,35000,35000,35000,0
20240117,175500,11300783000,35000,35000,35000,35000,0
20240117,175400,11300783000,35000,35000,35000,35000,0
20240117,175300,11300783000,35000,35000,35000,35000,0
20240117,175200,11300783000,35000,35000,35000,35000,0
20240117,175100,11300783000,35000,35000,35000,35000,0
20240117,175000,11300783000,35000,35000,35000,35000,0
20240117,174900,11300783000,35000,35000,35000,35000,0
20240117,174800,11300783000,35000,35000,35000,35000,0
20240117,174700,11300783000,35000,35000,35000,35000,0
20240117,174600,11300783000,35000,35000,35000,35000,0
20240117,174500,11300783000,35000,35000,35000,35000,0
20240117,174400,11300783000,35000,35000,35000,35000,0
20240117,174300,11300783000,35000,35000,35000,35000,0
20240117,174200,11300783000,35000,35000,35000,35000,0
20240117,174100,11300783000,35000,35000,35000,35000,0
20240117,174000,11300783000,35000,35000,35000,35000,0
20240117,173900,11300783000,35000,35000,35000,35000,0
20240117,173800,11300783000,35000,35000,35000,35000,8900
20240117,173700,11300783000,35000,35000,35000,35000,0
20240117,173600,11300783000,35000,35000,35000,35000,0
20240117,173500,11300783000,35000,35000,35000,35000,0
20240117,173400,11300783000,35000,35000,35000,35000,0
20240117,173300,11300783000,35000,35000,35000,35000,0
20240117,173200,11300783000,35000,35000,35000,35000,0
20240117,173100,11300783000,35000,35000,35000,35000,0
20240117,173000,11300783000,35000,35000,35000,35000,0
20240117,172900,11300783000,35000,35000,35000,35000,0
20240117,172800,11300783000,35000,35000,35000,35000,0
20240117,172700,11300783000,35000,35000,35000,35000,0
20240117,172600,11300783000,35000,35000,35000,35000,0
20240117,172500,11300783000,35000,35000,35000,35000,0
20240117,172400,11300783000,35000,35000,35000,35000,0
20240117,172300,11300783000,35000,35000,35000,35000,0
20240117,172200,11300783000,35000,35000,35000,35000,0
20240117,172100,11300783000,35000,35000,35000,35000,0
20240117,172000,11300783000,35000,35000,35000,35000,0
20240117,171900,11300783000,35000,35000,35000,35000,0
20240117,171800,11300783000,35000,35000,35000,35000,0
20240117,171700,11300783000,35000,35000,35000,35000,0
20240117,171600,11300783000,35000,35000,35000,35000,0
20240117,171500,11300783000,35000,35000,35000,35000,0
20240117,171400,11300783000,35000,35000,35000,35000,0
20240117,171300,11300783000,35000,35000,35000,35000,0
20240117,171200,11300783000,35000,35000,35000,35000,0
20240117,171100,11300783000,35000,35000,35000,35000,0
20240117,171000,11300783000,35000,35000,35000,35000,0
20240117,170900,11300783000,35000,35000,35000,35000,0
20240117,170800,11300783000,35000,35000,35000,35000,8900
20240117,170700,11300783000,35000,35000,35000,35000,0
20240117,170600,11300783000,35000,35000,35000,35000,0
20240117,170500,11300783000,35000,35000,35000,35000,0
20240117,170400,11300783000,35000,35000,35000,35000,0
20240117,170300,11300783000,35000,35000,35000,35000,0
20240117,170200,11300783000,35000,35000,35000,35000,0
20240117,170100,11300783000,35000,35000,35000,35000,0
20240117,170000,11300783000,35000,35000,35000,35000,0
20240117,165900,11300783000,35000,35000,35000,35000,0
20240117,165800,11300783000,35000,35000,35000,35000,0
20240117,165700,11300783000,35000,35000,35000,35000,0
20240117,165600,11300783000,35000,35000,35000,35000,0
20240117,165500,11300783000,35000,35000,35000,35000,0
20240117,165400,11300783000,35000,35000,35000,35000,0
20240117,165300,11300783000,35000,35000,35000,35000,0
20240117,165200,11300783000,35000,35000,35000,35000,0
20240117,165100,11300783000,35000,35000,35000,35000,0
20240117,165000,11300783000,35000,35000,35000,35000,0
20240117,164900,11300783000,35000,35000,35000,35000,0
20240117,164800,11300783000,35000,35000,35000,35000,0
20240117,164700,11300783000,35000,35000,35000,35000,0
20240117,164600,11300783000,35000,35000,35000,35000,0
20240117,164500,11300783000,35000,35000,35000,35000,0
20240117,164400,11300783000,35000,35000,35000,35000,0
20240117,164300,11300783000,35000,35000,35000,35000,0
20240117,164200,11300783000,35000,35000,35000,35000,0
20240117,164100,11300783000,35000,35000,35000,35000,0
20240117,164000,11300783000,35000,35000,35000,35000,0
20240117,163900,11300783000,35000,35000,35000,35000,0
20240117,163800,11300783000,35000,35000,35000,35000,8900
20240117,163700,11300783000,35000,35000,35000,35000,0
20240117,163600,11300783000,35000,35000,35000,35000,0
20240117,163500,11300783000,35000,35000,35000,35000,0
20240117,163400,11300783000,35000,35000,35000,35000,0
20240117,163300,11300783000,35000,35000,35000,35000,0
20240117,163200,11300783000,35000,35000,35000,35000,0
20240117,163100,11300783000,35000,35000,35000,35000,0
20240117,163000,11300783000,35000,35000,35000,35000,0
20240117,162900,11300783000,35000,35000,35000,35000,0
20240117,162800,11300783000,35000,35000,35000,35000,0
20240117,162700,11300783000,35000,35000,35000,35000,0
20240117,162600,11300783000,35000,35000,35000,35000,0
20240117,162500,11300783000,35000,35000,35000,35000,0
20240117,162400,11300783000,35000,35000,35000,35000,0
20240117,162300,11300783000,35000,35000,35000,35000,0
20240117,162200,11300783000,35000,35000,35000,35000,0
20240117,162100,11300783000,35000,35000,35000,35000,0
20240117,162000,11300783000,35000,35000,35000,35000,0
20240117,161900,11300783000,35000,35000,35000,35000,0
20240117,161800,11300783000,35000,35000,35000,35000,0
20240117,161700,11300783000,35000,35000,35000,35000,0
20240117,161600,11300783000,35000,35000,35000,35000,0
20240117,161500,11300783000,35000,35000,35000,35000,0
20240117,161400,11300783000,35000,35000,35000,35000,0
20240117,161300,11300783000,35000,35000,35000,35000,0
20240117,161200,11300783000,35000,35000,35000,35000,0
20240117,161100,11300783000,35000,35000,35000,35000,0
20240117,161000,11300783000,35000,35000,35000,35000,0
20240117,160900,11300783000,35000,35000,35000,35000,0
20240117,160800,11300783000,35000,35000,35000,35000,8900
20240117,160700,11300783000,35000,35000,35000,35000,0
20240117,160600,11300783000,35000,35000,35000,35000,0
20240117,160500,11300783000,35000,35000,35000,35000,0
20240117,160400,11300783000,35000,35000,35000,35000,0
20240117,160300,11300783000,35000,35000,35000,35000,0
20240117,160200,11300783000,35000,35000,35000,35000,0
20240117,160100,11300783000,35000,35000,35000,35000,0
20240117,160000,11300783000,35000,35000,35000,35000,0
20240117,155900,11300783000,35000,35000,35000,35000,0
20240117,155800,11300783000,35000,35000,35000,35000,0
20240117,155700,11300783000,35000,35000,35000,35000,0
20240117,155600,11300783000,35000,35000,35000,35000,0
20240117,155500,11300783000,35000,35000,35000,35000,0
20240117,155400,11300783000,35000,35000,35000,35000,0
20240117,155300,11300783000,35000,35000,35000,35000,0
20240117,155200,11300783000,35000,35000,35000,35000,0
20240117,155100,11300783000,35000,35000,35000,35000,0
20240117,155000,11300783000,35000,35000,35000,35000,0
20240117,154900,11300783000,35000,35000,35000,35000,0
20240117,154800,11300783000,35000,35000,35000,35000,0
20240117,154700,11300783000,35000,35000,35000,35000,0
20240117,154600,11300783000,35000,35000,35000,35000,0
20240117,154500,11300783000,35000,35000,35000,35000,0
20240117,154400,11300783000,35000,35000,35000,35000,0
20240117,154300,11300783000,35000,35000,35000,35000,0
20240117,154200,11300783000,35000,35000,35000,35000,0
20240117,154100,11300783000,35000,35000,35000,35000,0
20240117,154000,11300783000,35000,35000,35000,35000,0
20240117,153900,11300783000,35000,35000,35000,35000,0
20240117,153800,11300783000,35000,35000,35000,35000,8900
20240117,153700,11300783000,35000,35000,35000,35000,0
20240117,153600,11300783000,35000,35000,35000,35000,0
20240117,153500,11300783000,35000,35000,35000,35000,0
20240117,153400,11300783000,35000,35000,35000,35000,0
20240117,153300,11300783000,35000,35000,35000,35000,0
20240117,153200,11300783000,35000,35000,35000,35000,0
20240117,153100,11300783000,35000,35000,35000,35000,0
20240117,153000,11300783000,35000,35000,35000,35000,8900
20240117,152900,10989283000,35000,35000,35000,35000,0
20240117,152800,10989283000,35000,35000,35000,35000,0
20240117,152700,10989283000,35000,35000,35000,35000,0
20240117,152600,10989283000,35000,35000,35000,35000,0
20240117,152500,10989283000,35000,35000,35000,35000,0
20240117,152400,10989283000,35000,35000,35000,35000,0
20240117,152300,10989283000,35000,35000,35000,35000,0
20240117,152200,10989283000,35000,35000,35000,35000,0
20240117,152100,10989283000,35000,35000,35000,35000,0
20240117,152000,10989283000,35000,35000,35000,35000,0
20240117,151900,10989283000,35000,35050,35100,35000,3115
20240117,151800,10880214150,35050,35100,35100,35050,624
20240117,151700,10858342600,35050,35100,35100,35050,96
20240117,151600,10854976850,35050,35100,35100,35050,1541
20240117,151500,10800954550,35100,35050,35100,35050,854
20240117,151400,10771019250,35100,35100,35100,35050,2361
20240117,151300,10688252700,35100,35100,35100,35050,539
20240117,151200,10669340450,35100,35100,35100,35050,625
20240117,151100,10647429900,35100,35050,35100,35050,700
20240117,151000,10622893700,35100,35100,35100,35050,241
20240117,150900,10614434900,35100,35150,35150,35100,250
20240117,150800,10605659550,35100,35150,35150,35100,470
20240117,150700,10589160950,35150,35100,35150,35100,222
20240117,150600,10581368400,35150,35100,35150,35100,54
20240117,150500,10579470850,35150,35150,35150,35150,247
20240117,150400,10570788800,35100,35200,35200,35050,8699
20240117,150300,10265812300,35150,35150,35200,35150,413
20240117,150200,10251284850,35200,35050,35200,35050,1623
20240117,150100,10194303750,35050,35050,35100,35050,203
20240117,150000,10187188050,35050,35050,35100,35050,874
20240117,145900,10156554200,35050,35050,35100,35050,154
20240117,145800,10151154500,35100,35050,35100,35050,124
20240117,145700,10146805900,35050,35150,35150,35050,459
20240117,145600,10130695100,35100,35100,35150,35100,773
20240117,145500,10103562500,35100,35100,35150,35100,55
20240117,145400,10101631600,35100,35150,35150,35100,160
20240117,145300,10096015000,35100,35100,35150,35100,188
20240117,145200,10089412500,35100,35100,35150,35100,455
20240117,145100,10073440400,35150,35100,35150,35100,63
20240117,145000,10071227800,35100,35150,35150,35100,44
20240117,144900,10069683200,35100,35150,35150,35100,1309
20240117,144800,10023672300,35150,35150,35200,35150,380
20240117,144700,10010313100,35150,35150,35200,35150,37
20240117,144600,10009012300,35150,35150,35150,35150,44
20240117,144500,10007465700,35150,35200,35200,35150,46
20240117,144400,10005848150,35200,35200,35200,35150,276
20240117,144300,9996146350,35150,35150,35200,35150,86
20240117,144200,9993120400,35200,35200,35200,35200,3
20240117,144100,9993014800,35200,35200,35200,35150,356
20240117,144000,9980501000,35150,35150,35150,35150,491
20240117,143900,9963242350,35100,35150,35150,35100,125
20240117,143800,9958854650,35150,35150,35150,35100,638
20240117,143700,9936429550,35150,35150,35150,35100,491
20240117,143600,9919184300,35150,35150,35150,35150,12
20240117,143500,9918762500,35150,35200,35200,35150,539
20240117,143400,9899816600,35200,35200,35200,35200,18
20240117,143300,9899183000,35200,35200,35200,35150,307
20240117,143200,9888390000,35200,35200,35200,35200,8
20240117,143100,9888108400,35150,35200,35200,35150,153
20240117,143000,9882727800,35150,35150,35150,35150,293
20240117,142900,9872428850,35150,35150,35200,35150,204
20240117,142800,9865257600,35150,35200,35200,35150,26
20240117,142700,9864343550,35150,35100,35150,35050,1120
20240117,142600,9825035200,35100,35100,35100,35100,308
20240117,142500,9814224400,35150,35100,35150,35100,78
20240117,142400,9811484250,35150,35150,35150,35150,35
20240117,142300,9810254000,35100,35100,35150,35100,128
20240117,142200,9805760450,35150,35200,35200,35100,193
20240117,142100,9798979950,35200,35200,35200,35150,112
20240117,142000,9795037600,35200,35200,35200,35100,19
20240117,141900,9794369600,35100,35100,35100,35100,0
20240117,141800,9794369600,35100,35100,35150,35100,1206
20240117,141700,9752034700,35100,35100,35150,35100,244
20240117,141600,9743470200,35100,35150,35150,35100,68
20240117,141500,9741083250,35150,35150,35150,35100,1175
20240117,141400,9699835650,35100,35150,35200,35100,426
20240117,141300,9684859150,35150,35150,35150,35100,1564
20240117,141200,9629930800,35150,35150,35150,35150,375
20240117,141100,9616749550,35150,35150,35150,35100,397
20240117,141000,9602796050,35200,35200,35200,35150,117
20240117,140900,9598683300,35150,35150,35200,35150,72
20240117,140800,9596152350,35200,35150,35200,35150,8
20240117,140700,9595870950,35150,35200,35200,35150,548
20240117,140600,9576606100,35200,35250,35250,35200,302
20240117,140500,9565975550,35250,35250,35250,35250,42
20240117,140400,9564495050,35250,35150,35250,35150,675
20240117,140300,9540734050,35200,35250,35250,35200,45
20240117,140200,9539149950,35200,35200,35200,35200,116
20240117,140100,9535066750,35200,35250,35250,35200,1089
20240117,140000,9496683350,35250,35250,35250,35250,2
20240117,135900,9496612850,35200,35250,35250,35200,310
20240117,135800,9485700200,35250,35300,35300,35200,26
20240117,135700,9484784350,35250,35200,35250,35150,1206
20240117,135600,9442316950,35150,35200,35200,35150,184
20240117,135500,9435840950,35200,35200,35250,35200,228
20240117,135400,9427814550,35250,35200,35250,35200,18
20240117,135300,9427180250,35250,35200,35250,35200,140
20240117,135200,9422250650,35250,35250,35250,35200,337
20240117,135100,9410386800,35200,35250,35250,35200,198
20240117,135000,9403412500,35250,35250,35250,35250,55
20240117,134900,9401473750,35250,35250,35250,35250,156
20240117,134800,9395974750,35250,35250,35300,35250,712
20240117,134700,9370850950,35250,35250,35250,35200,41
20240117,134600,9369406200,35200,35150,35200,35150,830
20240117,134500,9340200150,35150,35150,35150,35150,172
20240117,134400,9334154350,35150,35200,35200,35150,269
20240117,134300,9324698850,35200,35200,35200,35200,257
20240117,134200,9315652450,35200,35100,35200,35100,592
20240117,134100,9294846900,35100,35100,35100,35050,1578
20240117,134000,9239464300,35050,35050,35100,35050,370
20240117,133900,9226491150,35050,35050,35100,35050,448
20240117,133800,9210787850,35050,35100,35100,35050,42
20240117,133700,9209314250,35100,35100,35150,35100,254
20240117,133600,9200398100,35150,35100,35150,35100,256
20240117,133500,9191410250,35100,35100,35150,35100,75
20240117,133400,9188776650,35100,35150,35150,35100,8
20240117,133300,9188495650,35150,35150,35150,35100,290
20240117,133200,9178315550,35100,35150,35150,35100,22
20240117,133100,9177543250,35100,35150,35150,35100,149
20240117,133000,9172313150,35100,35150,35150,35050,867
20240117,132900,9141881300,35150,35150,35150,35100,795
20240117,132800,9113950450,35150,35150,35150,35100,43
20240117,132700,9112440500,35150,35150,35150,35150,67
20240117,132600,9110085450,35100,35150,35150,35100,11
20240117,132500,9109699300,35100,35150,35150,35100,399
20240117,132400,9095688050,35100,35100,35100,35100,237
20240117,132300,9087369350,35150,35150,35150,35150,30
20240117,132200,9086314850,35150,35150,35150,35100,357
20240117,132100,9073782200,35150,35100,35150,35100,21
20240117,132000,9073044150,35150,35050,35150,35050,321
20240117,131900,9061773350,35100,35100,35100,35050,401
20240117,131800,9047702800,35100,35100,35100,35050,273
20240117,131700,9038133900,35100,35000,35100,35000,1309
20240117,131600,8992258850,35000,35050,35100,35000,527
20240117,131500,8973788400,35050,35050,35100,35000,6596
20240117,131400,8742786950,35050,35100,35100,35050,452
20240117,131300,8726943650,35100,35100,35100,35050,385
20240117,131200,8713433000,35100,35100,35100,35100,215
20240117,131100,8705886500,35150,35150,35150,35100,557
20240117,131000,8686335500,35150,35150,35200,35150,219
20240117,130900,8678637600,35200,35150,35200,35150,419
20240117,130800,8663909500,35150,35150,35200,35150,252
20240117,130700,8655051600,35150,35150,35150,35150,1250
20240117,130600,8611114100,35150,35200,35200,35150,440
20240117,130500,8595647500,35200,35150,35200,35150,1080
20240117,130400,8557685000,35150,35150,35150,35150,155
20240117,130300,8552236750,35200,35100,35200,35100,316
20240117,130200,8541142900,35100,35150,35150,35100,96
20240117,130100,8537770000,35150,35100,35150,35100,4
20240117,130000,8537629550,35100,35100,35100,35000,186
20240117,125900,8531101650,35100,35000,35100,35000,3685
20240117,125800,8402035250,35000,35050,35050,35000,609
20240117,125700,8380719900,35000,35050,35050,35000,896
20240117,125600,8349356650,35050,35050,35050,35000,8
20240117,125500,8349076450,35050,35000,35050,35000,577
20240117,125400,8328878150,35000,35050,35050,35000,177
20240117,125300,8322683000,35050,35000,35050,35000,7251
20240117,125200,8068884600,35000,35100,35100,35000,5503
20240117,125100,7875950400,35100,35150,35150,35100,1896
20240117,125000,7809398050,35150,35150,35150,35100,931
20240117,124900,7776713150,35150,35150,35200,35100,1463
20240117,124800,7725295650,35150,35150,35150,35150,2399
20240117,124700,7640970800,35150,35150,35200,35150,677
20240117,124600,7617173400,35150,35150,35200,35150,295
20240117,124500,7606803600,35150,35150,35200,35150,1297
20240117,124400,7561213750,35200,35200,35200,35150,463
20240117,124300,7544929550,35200,35200,35200,35200,7
20240117,124200,7544683150,35150,35250,35250,35150,3157
20240117,124100,7433564600,35250,35250,35250,35200,159
20240117,124000,7427960050,35250,35250,35250,35200,307
20240117,123900,7417152300,35250,35250,35250,35250,236
20240117,123800,7408833300,35250,35250,35250,35250,5
20240117,123700,7408657050,35250,35200,35250,35200,56
20240117,123600,7406683300,35200,35250,35250,35200,311
20240117,123500,7395734700,35250,35250,35250,35250,476
20240117,123400,7378955700,35250,35250,35250,35250,99
20240117,123300,7375465950,35250,35300,35300,35200,317
20240117,123200,7364304900,35250,35200,35250,35200,1765
20240117,123100,7302088850,35250,35250,35250,35200,20
20240117,123000,7301384650,35200,35250,35250,35200,179
20240117,122900,7295083350,35200,35250,35250,35200,915
20240117,122800,7262843100,35250,35250,35300,35250,109
20240117,122700,7259000600,35250,35250,35300,35250,249
20240117,122600,7250222850,35250,35250,35300,35250,733
20240117,122500,7224383550,35250,35250,35300,35250,648
20240117,122400,7201538700,35250,35250,35300,35250,52
20240117,122300,7199705650,35300,35250,35300,35250,18
20240117,122200,7199070450,35300,35300,35300,35250,8
20240117,122100,7198788350,35300,35300,35300,35250,369
20240117,122000,7185778350,35300,35300,35300,35300,192
20240117,121900,7179000750,35250,35250,35250,35250,140
20240117,121800,7174065750,35250,35250,35300,35250,711
20240117,121700,7148982950,35300,35250,35300,35250,8
20240117,121600,7148700800,35250,35250,35250,35250,8
20240117,121500,7148418800,35300,35300,35300,35250,59
20240117,121400,7146336300,35300,35300,35300,35250,289
20240117,121300,7136148400,35250,35300,35300,35250,32
20240117,121200,7135019150,35300,35300,35300,35250,16
20240117,121100,7134454550,35300,35250,35300,35250,11
20240117,121000,7134066450,35300,35250,35300,35250,279
20240117,120900,7124231150,35250,35250,35300,35250,59
20240117,120800,7122151300,35250,35250,35300,35250,25
20240117,120700,7121270000,35250,35250,35250,35250,180
20240117,120600,7114925000,35300,35250,35300,35250,309
20240117,120500,7104030800,35250,35250,35300,35250,756
20240117,120400,7077349450,35250,35300,35300,35250,269
20240117,120300,7067867050,35300,35250,35300,35250,455
20240117,120200,7051828200,35300,35300,35300,35300,252
20240117,120100,7042932600,35300,35300,35300,35250,240
20240117,120000,7034465750,35300,35300,35300,35250,11
20240117,115900,7034077650,35300,35250,35300,35250,2375
20240117,115800,6950358850,35200,35200,35250,35200,37
20240117,115700,6949055000,35200,35250,35250,35200,144
20240117,115600,6943979200,35250,35200,35250,35200,16
20240117,115500,6943415450,35250,35200,35250,35200,337
20240117,115400,6931552300,35250,35250,35250,35200,168
20240117,115300,6925632050,35200,35200,35200,35200,65
20240117,115200,6923344050,35250,35250,35250,35250,9
20240117,115100,6923026800,35200,35250,35250,35200,376
20240117,115000,6909791500,35250,35250,35250,35200,10
20240117,114900,6909439150,35200,35250,35250,35200,7
20240117,114800,6909192600,35250,35200,35250,35200,631
20240117,114700,6886953900,35200,35250,35250,35200,427
20240117,114600,6871915550,35250,35350,35350,35250,46
20240117,114500,6870291950,35350,35150,35350,35100,3260
20240117,114400,6755679300,35100,35150,35150,35100,918
20240117,114300,6723455650,35150,35150,35150,35100,442
20240117,114200,6707939850,35150,35150,35150,35100,37
20240117,114100,6706639500,35150,35100,35150,35100,329
20240117,114000,6695088950,35100,35300,35350,35100,33703
20240117,113900,5506114500,35300,35300,35350,35300,1324
20240117,113800,5459375050,35300,35350,35350,35300,156
20240117,113700,5453868150,35350,35350,35350,35300,376
20240117,113600,5440583750,35300,35300,35350,35300,402
20240117,113500,5426392950,35300,35300,35350,35300,47
20240117,113400,5424731950,35300,35300,35350,35300,263
20240117,113300,5415440150,35300,35300,35350,35300,141
20240117,113200,5410459900,35350,35300,35350,35300,1228
20240117,113100,5367107300,35350,35350,35350,35300,46
20240117,113000,5365482200,35300,35300,35350,35300,254
20240117,112900,5356504500,35350,35300,35350,35300,345
20240117,112800,5344325350,35300,35350,35350,35300,81
20240117,112700,5341465950,35300,35300,35350,35300,25
20240117,112600,5340583400,35300,35350,35350,35300,38
20240117,112500,5339241400,35300,35300,35350,35300,435
20240117,112400,5323885200,35350,35350,35350,35300,63
20240117,112300,5321659700,35350,35350,35350,35300,49
20240117,112200,5319929450,35350,35350,35350,35300,64
20240117,112100,5317668500,35300,35350,35350,35300,272
20240117,112000,5308066700,35350,35350,35350,35300,63
20240117,111900,5305841650,35300,35350,35350,35300,147
20240117,111800,5300648350,35350,35300,35350,35300,54
20240117,111700,5298739750,35350,35350,35350,35300,378
20240117,111600,5285393100,35350,35350,35400,35300,2246
20240117,111500,5206025300,35350,35400,35400,35350,15
20240117,111400,5205494550,35400,35450,35450,35350,677
20240117,111300,5181532800,35400,35400,35400,35400,4
20240117,111200,5181391200,35400,35450,35450,35400,570
20240117,111100,5161185100,35500,35500,35500,35500,3
20240117,111000,5161078600,35500,35500,35500,35450,38
20240117,110900,5159731200,35500,35450,35500,35450,60
20240117,110800,5157604050,35450,35300,35450,35300,2377
20240117,110700,5073543000,35350,35350,35400,35300,2189
20240117,110600,4996165950,35350,35350,35400,35350,183
20240117,110500,4989688500,35400,35400,35400,35400,77
20240117,110400,4986962700,35400,35400,35400,35350,587
20240117,110300,4966197100,35400,35350,35400,35350,126
20240117,110200,4961737200,35400,35350,35400,35350,39
20240117,110100,4960357000,35350,35400,35400,35350,64
20240117,110000,4958091850,35400,35400,35400,35350,102
20240117,105900,4954483700,35400,35400,35400,35400,25
20240117,105800,4953598700,35350,35350,35400,35350,224
20240117,105700,4945669700,35400,35350,35400,35350,72
20240117,105600,4943123650,35350,35400,35400,35350,358
20240117,105500,4930450850,35400,35350,35400,35350,172
20240117,105400,4924362400,35350,35400,35400,35350,314
20240117,105300,4913252900,35400,35400,35400,35400,313
20240117,105200,4902172700,35400,35400,35400,35350,11
20240117,105100,4901783700,35400,35400,35400,35350,259
20240117,105000,4892615450,35400,35300,35400,35300,1293
20240117,104900,4846905450,35300,35350,35350,35300,227
20240117,104800,4838886750,35350,35300,35350,35300,116
20240117,104700,4834791450,35300,35350,35350,35300,242
20240117,104600,4826239750,35350,35300,35350,35300,13
20240117,104500,4825780800,35300,35300,35350,35300,41
20240117,104400,4824332800,35350,35350,35350,35300,57
20240117,104300,4822320500,35300,35350,35400,35300,515
20240117,104200,4804125850,35400,35400,35400,35350,552
20240117,104100,4784607950,35400,35350,35400,35350,132
20240117,104000,4779940250,35350,35350,35350,35300,1118
20240117,103900,4740420150,35350,35400,35400,35350,110
20240117,103800,4736531250,35400,35400,35400,35400,538
20240117,103700,4717486050,35450,35400,35450,35400,179
20240117,103600,4711143300,35400,35350,35400,35350,172
20240117,103500,4705056400,35350,35250,35450,35250,487
20240117,103400,4687861400,35250,35100,35250,35100,6257
20240117,103300,4467850600,35150,35150,35150,35100,829
20240117,103200,4438712700,35150,35200,35200,35150,903
20240117,103100,4406969650,35150,35250,35250,35150,1293
20240117,103000,4361456950,35200,35200,35250,35200,922
20240117,102900,4329001900,35250,35200,35250,35200,1220
20240117,102800,4286045000,35250,35250,35300,35250,250
20240117,102700,4277232400,35200,35250,35250,35200,2312
20240117,102600,4195771550,35300,35300,35300,35250,181
20240117,102500,4189390050,35300,35250,35300,35250,148
20240117,102400,4184172150,35300,35250,35300,35250,1278
20240117,102300,4139120950,35300,35250,35300,35250,295
20240117,102200,4128719100,35300,35300,35300,35250,1556
20240117,102100,4073851500,35300,35250,35300,35250,130
20240117,102000,4069267400,35250,35350,35350,35250,757
20240117,101900,4042553200,35300,35300,35350,35300,111
20240117,101800,4038633500,35300,35300,35350,35300,284
20240117,101700,4028605950,35300,35300,35350,35300,70
20240117,101600,4026134850,35250,35200,35350,35200,2570
20240117,101500,3935537400,35200,35200,35250,35200,84
20240117,101400,3932580450,35250,35250,35300,35150,3925
20240117,101300,3794382900,35300,35300,35350,35250,1852
20240117,101200,3729011500,35300,35350,35350,35300,642
20240117,101100,3706346200,35350,35350,35350,35300,253
20240117,101000,3697403550,35350,35350,35400,35300,1620
20240117,100900,3640155950,35350,35400,35450,35350,1310
20240117,100800,3593822700,35400,35400,35450,35400,165
20240117,100700,3587981150,35400,35400,35450,35400,398
20240117,100600,3573890100,35450,35400,35450,35400,260
20240117,100500,3564684300,35400,35450,35500,35350,2327
20240117,100400,3482276200,35450,35450,35500,35450,937
20240117,100300,3449057850,35500,35500,35500,35450,340
20240117,100200,3436988250,35500,35500,35500,35450,142
20240117,100100,3431949050,35500,35500,35500,35450,210
20240117,100000,3424503500,35500,35500,35500,35450,96
20240117,095900,3421099550,35450,35550,35550,35450,3164
20240117,095800,3308843550,35500,35500,35550,35500,261
20240117,095700,3299574750,35500,35500,35550,35500,1755
20240117,095600,3237213050,35550,35600,35600,35500,1348
20240117,095500,3189293600,35600,35600,35600,35550,366
20240117,095400,3176272950,35600,35600,35600,35550,318
20240117,095300,3164957950,35600,35600,35600,35550,481
20240117,095200,3147848100,35600,35550,35600,35500,1189
20240117,095100,3105580200,35550,35550,35550,35500,467
20240117,095000,3088978600,35550,35550,35600,35500,2473
20240117,094900,3001063950,35550,35500,35550,35500,175
20240117,094800,2994849600,35500,35550,35550,35500,169
20240117,094700,2988848150,35550,35550,35600,35550,818
20240117,094600,2959768050,35550,35550,35600,35550,247
20240117,094500,2950986200,35600,35550,35600,35550,339
20240117,094400,2938929400,35600,35600,35600,35550,988
20240117,094300,2903762950,35650,35750,35750,35650,892
20240117,094200,2871937800,35750,35700,35750,35700,500
20240117,094100,2854080800,35700,35600,35700,35600,930
20240117,094000,2820915850,35600,35550,35650,35550,986
20240117,093900,2785820200,35550,35650,35650,35550,1284
20240117,093800,2740076700,35600,35600,35700,35600,1090
20240117,093700,2701259200,35600,35550,35600,35550,280
20240117,093600,2691303450,35550,35400,35550,35350,3712
20240117,093500,2559787750,35400,35450,35450,35400,2090
20240117,093400,2485740200,35450,35550,35550,35450,3901
20240117,093300,2347340450,35550,35650,35650,35500,4322
20240117,093200,2193505250,35650,35650,35700,35600,2846
20240117,093100,2092158600,35650,35650,35750,35650,740
20240117,093000,2065773600,35650,35850,35850,35650,5439
20240117,092900,1871507550,35800,35800,35800,35750,849
20240117,092800,1841120350,35800,35900,35900,35750,2207
20240117,092700,1762080250,35850,35850,35900,35850,1005
20240117,092600,1726050850,35850,35800,35850,35800,335
20240117,092500,1714046400,35800,35800,35850,35750,2087
20240117,092400,1639330600,35750,35800,35800,35750,901
20240117,092300,1607097050,35800,35800,35800,35750,1044
20240117,092200,1569727350,35850,35800,35850,35800,797
20240117,092100,1541183350,35850,35850,35850,35800,805
20240117,092000,1512363950,35850,35850,35900,35800,1998
20240117,091900,1440714300,35900,35950,36000,35900,1195
20240117,091800,1397752100,36000,35950,36000,35950,321
20240117,091700,1386203450,35950,35850,36000,35850,506
20240117,091600,1368025950,35850,35800,35850,35750,6209
20240117,091500,1145590850,35800,36000,36000,35800,3801
20240117,091400,1008909600,36000,36100,36200,36000,1461
20240117,091300,956239050,36100,36050,36150,36050,4707
20240117,091200,786443450,36100,36150,36150,36050,2018
20240117,091100,713577900,36150,36150,36200,36100,645
20240117,091000,690254300,36200,36300,36400,36150,1906
20240117,090900,621235150,36400,36400,36400,36300,2263
20240117,090800,539027750,36400,36400,36450,36400,436
20240117,090700,523156800,36450,36450,36500,36400,1377
20240117,090600,472950600,36450,36400,36500,36400,1288
20240117,090500,426064950,36400,36400,36450,36300,2714
20240117,090400,327329350,36400,36450,36500,36350,803
20240117,090300,298091050,36500,36700,36700,36450,1907
20240117,090200,228355550,36550,36500,36550,36450,2005
20240117,090100,155177550,36500,36950,36950,36500,2519
20240117,090000,62646100,36950,37000,37300,36950,1630