KissMeData/036570/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,192000,14352099000,216000,216000,216000,216000,3974
20240115,191900,14352099000,216000,216000,216000,216000,0
20240115,191800,14352099000,216000,216000,216000,216000,0
20240115,191700,14352099000,216000,216000,216000,216000,0
20240115,191600,14352099000,216000,216000,216000,216000,0
20240115,191500,14352099000,216000,216000,216000,216000,0
20240115,191400,14352099000,216000,216000,216000,216000,0
20240115,191300,14352099000,216000,216000,216000,216000,0
20240115,191200,14352099000,216000,216000,216000,216000,0
20240115,191100,14352099000,216000,216000,216000,216000,0
20240115,191000,14352099000,216000,216000,216000,216000,0
20240115,190900,14352099000,216000,216000,216000,216000,0
20240115,190800,14352099000,216000,216000,216000,216000,0
20240115,190700,14352099000,216000,216000,216000,216000,0
20240115,190600,14352099000,216000,216000,216000,216000,0
20240115,190500,14352099000,216000,216000,216000,216000,0
20240115,190400,14352099000,216000,216000,216000,216000,0
20240115,190300,14352099000,216000,216000,216000,216000,0
20240115,190200,14352099000,216000,216000,216000,216000,0
20240115,190100,14352099000,216000,216000,216000,216000,0
20240115,190000,14352099000,216000,216000,216000,216000,0
20240115,185900,14352099000,216000,216000,216000,216000,0
20240115,185800,14352099000,216000,216000,216000,216000,0
20240115,185700,14352099000,216000,216000,216000,216000,0
20240115,185600,14352099000,216000,216000,216000,216000,0
20240115,185500,14352099000,216000,216000,216000,216000,0
20240115,185400,14352099000,216000,216000,216000,216000,0
20240115,185300,14352099000,216000,216000,216000,216000,0
20240115,185200,14352099000,216000,216000,216000,216000,0
20240115,185100,14352099000,216000,216000,216000,216000,0
20240115,185000,14352099000,216000,216000,216000,216000,3974
20240115,184900,14352099000,216000,216000,216000,216000,0
20240115,184800,14352099000,216000,216000,216000,216000,0
20240115,184700,14352099000,216000,216000,216000,216000,0
20240115,184600,14352099000,216000,216000,216000,216000,0
20240115,184500,14352099000,216000,216000,216000,216000,0
20240115,184400,14352099000,216000,216000,216000,216000,0
20240115,184300,14352099000,216000,216000,216000,216000,0
20240115,184200,14352099000,216000,216000,216000,216000,0
20240115,184100,14352099000,216000,216000,216000,216000,0
20240115,184000,14352099000,216000,216000,216000,216000,0
20240115,183900,14352099000,216000,216000,216000,216000,0
20240115,183800,14352099000,216000,216000,216000,216000,0
20240115,183700,14352099000,216000,216000,216000,216000,0
20240115,183600,14352099000,216000,216000,216000,216000,0
20240115,183500,14352099000,216000,216000,216000,216000,0
20240115,183400,14352099000,216000,216000,216000,216000,0
20240115,183300,14352099000,216000,216000,216000,216000,0
20240115,183200,14352099000,216000,216000,216000,216000,0
20240115,183100,14352099000,216000,216000,216000,216000,0
20240115,183000,14352099000,216000,216000,216000,216000,0
20240115,182900,14352099000,216000,216000,216000,216000,0
20240115,182800,14352099000,216000,216000,216000,216000,0
20240115,182700,14352099000,216000,216000,216000,216000,0
20240115,182600,14352099000,216000,216000,216000,216000,0
20240115,182500,14352099000,216000,216000,216000,216000,0
20240115,182400,14352099000,216000,216000,216000,216000,0
20240115,182300,14352099000,216000,216000,216000,216000,0
20240115,182200,14352099000,216000,216000,216000,216000,0
20240115,182100,14352099000,216000,216000,216000,216000,0
20240115,182000,14352099000,216000,216000,216000,216000,3974
20240115,181900,14352099000,216000,216000,216000,216000,0
20240115,181800,14352099000,216000,216000,216000,216000,0
20240115,181700,14352099000,216000,216000,216000,216000,0
20240115,181600,14352099000,216000,216000,216000,216000,0
20240115,181500,14352099000,216000,216000,216000,216000,0
20240115,181400,14352099000,216000,216000,216000,216000,0
20240115,181300,14352099000,216000,216000,216000,216000,0
20240115,181200,14352099000,216000,216000,216000,216000,0
20240115,181100,14352099000,216000,216000,216000,216000,0
20240115,181000,14352099000,216000,216000,216000,216000,0
20240115,180900,14352099000,216000,216000,216000,216000,0
20240115,180800,14352099000,216000,216000,216000,216000,0
20240115,180700,14352099000,216000,216000,216000,216000,0
20240115,180600,14352099000,216000,216000,216000,216000,0
20240115,180500,14352099000,216000,216000,216000,216000,0
20240115,180400,14352099000,216000,216000,216000,216000,0
20240115,180300,14352099000,216000,216000,216000,216000,0
20240115,180200,14352099000,216000,216000,216000,216000,0
20240115,180100,14352099000,216000,216000,216000,216000,0
20240115,180000,14352099000,216000,216000,216000,216000,0
20240115,175900,14352099000,216000,216000,216000,216000,0
20240115,175800,14352099000,216000,216000,216000,216000,0
20240115,175700,14352099000,216000,216000,216000,216000,0
20240115,175600,14352099000,216000,216000,216000,216000,0
20240115,175500,14352099000,216000,216000,216000,216000,0
20240115,175400,14352099000,216000,216000,216000,216000,0
20240115,175300,14352099000,216000,216000,216000,216000,0
20240115,175200,14352099000,216000,216000,216000,216000,0
20240115,175100,14352099000,216000,216000,216000,216000,0
20240115,175000,14352099000,216000,216000,216000,216000,3974
20240115,174900,14352099000,216000,216000,216000,216000,0
20240115,174800,14352099000,216000,216000,216000,216000,0
20240115,174700,14352099000,216000,216000,216000,216000,0
20240115,174600,14352099000,216000,216000,216000,216000,0
20240115,174500,14352099000,216000,216000,216000,216000,0
20240115,174400,14352099000,216000,216000,216000,216000,0
20240115,174300,14352099000,216000,216000,216000,216000,0
20240115,174200,14352099000,216000,216000,216000,216000,0
20240115,174100,14352099000,216000,216000,216000,216000,0
20240115,174000,14352099000,216000,216000,216000,216000,0
20240115,173900,14352099000,216000,216000,216000,216000,0
20240115,173800,14352099000,216000,216000,216000,216000,0
20240115,173700,14352099000,216000,216000,216000,216000,0
20240115,173600,14352099000,216000,216000,216000,216000,0
20240115,173500,14352099000,216000,216000,216000,216000,0
20240115,173400,14352099000,216000,216000,216000,216000,0
20240115,173300,14352099000,216000,216000,216000,216000,0
20240115,173200,14352099000,216000,216000,216000,216000,0
20240115,173100,14352099000,216000,216000,216000,216000,0
20240115,173000,14352099000,216000,216000,216000,216000,0
20240115,172900,14352099000,216000,216000,216000,216000,0
20240115,172800,14352099000,216000,216000,216000,216000,0
20240115,172700,14352099000,216000,216000,216000,216000,0
20240115,172600,14352099000,216000,216000,216000,216000,0
20240115,172500,14352099000,216000,216000,216000,216000,0
20240115,172400,14352099000,216000,216000,216000,216000,0
20240115,172300,14352099000,216000,216000,216000,216000,0
20240115,172200,14352099000,216000,216000,216000,216000,0
20240115,172100,14352099000,216000,216000,216000,216000,0
20240115,172000,14352099000,216000,216000,216000,216000,3974
20240115,171900,14352099000,216000,216000,216000,216000,0
20240115,171800,14352099000,216000,216000,216000,216000,0
20240115,171700,14352099000,216000,216000,216000,216000,0
20240115,171600,14352099000,216000,216000,216000,216000,0
20240115,171500,14352099000,216000,216000,216000,216000,0
20240115,171400,14352099000,216000,216000,216000,216000,0
20240115,171300,14352099000,216000,216000,216000,216000,0
20240115,171200,14352099000,216000,216000,216000,216000,0
20240115,171100,14352099000,216000,216000,216000,216000,0
20240115,171000,14352099000,216000,216000,216000,216000,0
20240115,170900,14352099000,216000,216000,216000,216000,0
20240115,170800,14352099000,216000,216000,216000,216000,0
20240115,170700,14352099000,216000,216000,216000,216000,0
20240115,170600,14352099000,216000,216000,216000,216000,0
20240115,170500,14352099000,216000,216000,216000,216000,0
20240115,170400,14352099000,216000,216000,216000,216000,0
20240115,170300,14352099000,216000,216000,216000,216000,0
20240115,170200,14352099000,216000,216000,216000,216000,0
20240115,170100,14352099000,216000,216000,216000,216000,0
20240115,170000,14352099000,216000,216000,216000,216000,0
20240115,165900,14352099000,216000,216000,216000,216000,0
20240115,165800,14352099000,216000,216000,216000,216000,0
20240115,165700,14352099000,216000,216000,216000,216000,0
20240115,165600,14352099000,216000,216000,216000,216000,0
20240115,165500,14352099000,216000,216000,216000,216000,0
20240115,165400,14352099000,216000,216000,216000,216000,0
20240115,165300,14352099000,216000,216000,216000,216000,0
20240115,165200,14352099000,216000,216000,216000,216000,0
20240115,165100,14352099000,216000,216000,216000,216000,0
20240115,165000,14352099000,216000,216000,216000,216000,3974
20240115,164900,14352099000,216000,216000,216000,216000,0
20240115,164800,14352099000,216000,216000,216000,216000,0
20240115,164700,14352099000,216000,216000,216000,216000,0
20240115,164600,14352099000,216000,216000,216000,216000,0
20240115,164500,14352099000,216000,216000,216000,216000,0
20240115,164400,14352099000,216000,216000,216000,216000,0
20240115,164300,14352099000,216000,216000,216000,216000,0
20240115,164200,14352099000,216000,216000,216000,216000,0
20240115,164100,14352099000,216000,216000,216000,216000,0
20240115,164000,14352099000,216000,216000,216000,216000,0
20240115,163900,14352099000,216000,216000,216000,216000,0
20240115,163800,14352099000,216000,216000,216000,216000,0
20240115,163700,14352099000,216000,216000,216000,216000,0
20240115,163600,14352099000,216000,216000,216000,216000,0
20240115,163500,14352099000,216000,216000,216000,216000,0
20240115,163400,14352099000,216000,216000,216000,216000,0
20240115,163300,14352099000,216000,216000,216000,216000,0
20240115,163200,14352099000,216000,216000,216000,216000,0
20240115,163100,14352099000,216000,216000,216000,216000,0
20240115,163000,14352099000,216000,216000,216000,216000,0
20240115,162900,14352099000,216000,216000,216000,216000,0
20240115,162800,14352099000,216000,216000,216000,216000,0
20240115,162700,14352099000,216000,216000,216000,216000,0
20240115,162600,14352099000,216000,216000,216000,216000,0
20240115,162500,14352099000,216000,216000,216000,216000,0
20240115,162400,14352099000,216000,216000,216000,216000,0
20240115,162300,14352099000,216000,216000,216000,216000,0
20240115,162200,14352099000,216000,216000,216000,216000,0
20240115,162100,14352099000,216000,216000,216000,216000,0
20240115,162000,14352099000,216000,216000,216000,216000,3974
20240115,161900,14352099000,216000,216000,216000,216000,0
20240115,161800,14352099000,216000,216000,216000,216000,0
20240115,161700,14352099000,216000,216000,216000,216000,0
20240115,161600,14352099000,216000,216000,216000,216000,0
20240115,161500,14352099000,216000,216000,216000,216000,0
20240115,161400,14352099000,216000,216000,216000,216000,0
20240115,161300,14352099000,216000,216000,216000,216000,0
20240115,161200,14352099000,216000,216000,216000,216000,0
20240115,161100,14352099000,216000,216000,216000,216000,0
20240115,161000,14352099000,216000,216000,216000,216000,0
20240115,160900,14352099000,216000,216000,216000,216000,0
20240115,160800,14352099000,216000,216000,216000,216000,0
20240115,160700,14352099000,216000,216000,216000,216000,0
20240115,160600,14352099000,216000,216000,216000,216000,0
20240115,160500,14352099000,216000,216000,216000,216000,0
20240115,160400,14352099000,216000,216000,216000,216000,0
20240115,160300,14352099000,216000,216000,216000,216000,0
20240115,160200,14352099000,216000,216000,216000,216000,0
20240115,160100,14352099000,216000,216000,216000,216000,0
20240115,160000,14352099000,216000,216000,216000,216000,0
20240115,155900,14352099000,216000,216000,216000,216000,0
20240115,155800,14352099000,216000,216000,216000,216000,0
20240115,155700,14352099000,216000,216000,216000,216000,0
20240115,155600,14352099000,216000,216000,216000,216000,0
20240115,155500,14352099000,216000,216000,216000,216000,0
20240115,155400,14352099000,216000,216000,216000,216000,0
20240115,155300,14352099000,216000,216000,216000,216000,0
20240115,155200,14352099000,216000,216000,216000,216000,0
20240115,155100,14352099000,216000,216000,216000,216000,0
20240115,155000,14352099000,216000,216000,216000,216000,3974
20240115,154900,14352099000,216000,216000,216000,216000,0
20240115,154800,14352099000,216000,216000,216000,216000,0
20240115,154700,14352099000,216000,216000,216000,216000,0
20240115,154600,14352099000,216000,216000,216000,216000,0
20240115,154500,14352099000,216000,216000,216000,216000,0
20240115,154400,14352099000,216000,216000,216000,216000,0
20240115,154300,14352099000,216000,216000,216000,216000,0
20240115,154200,14352099000,216000,216000,216000,216000,0
20240115,154100,14352099000,216000,216000,216000,216000,0
20240115,154000,14352099000,216000,216000,216000,216000,0
20240115,153900,14352099000,216000,216000,216000,216000,0
20240115,153800,14352099000,216000,216000,216000,216000,0
20240115,153700,14352099000,216000,216000,216000,216000,0
20240115,153600,14352099000,216000,216000,216000,216000,0
20240115,153500,14352099000,216000,216000,216000,216000,0
20240115,153400,14352099000,216000,216000,216000,216000,0
20240115,153300,14352099000,216000,216000,216000,216000,0
20240115,153200,14352099000,216000,216000,216000,216000,0
20240115,153100,14352099000,216000,216000,216000,216000,0
20240115,153000,14352099000,216000,216000,216000,216000,3974
20240115,152900,13493715000,215500,215500,215500,215500,0
20240115,152800,13493715000,215500,215500,215500,215500,0
20240115,152700,13493715000,215500,215500,215500,215500,0
20240115,152600,13493715000,215500,215500,215500,215500,0
20240115,152500,13493715000,215500,215500,215500,215500,0
20240115,152400,13493715000,215500,215500,215500,215500,0
20240115,152300,13493715000,215500,215500,215500,215500,0
20240115,152200,13493715000,215500,215500,215500,215500,0
20240115,152100,13493715000,215500,215500,215500,215500,0
20240115,152000,13493715000,215500,215500,215500,215500,0
20240115,151900,13493715000,215500,216000,216000,215500,1368
20240115,151800,13198882500,216000,215500,216000,215500,1172
20240115,151700,12946188000,215500,215500,216000,215500,110
20240115,151600,12922455500,216000,215500,216000,215500,324
20240115,151500,12852551500,216000,216500,216500,215500,1119
20240115,151400,12610843000,216000,216500,216500,216000,175
20240115,151300,12573024500,216000,216500,216500,216000,155
20240115,151200,12539472000,216500,216500,216500,216000,55
20240115,151100,12527578500,216000,216500,216500,216000,74
20240115,151000,12511578000,216000,216500,216500,216000,290
20240115,150900,12448844500,216500,216500,216500,216000,199
20240115,150800,12405762000,216000,216500,216500,216000,135
20240115,150700,12376598500,216500,216000,216500,216000,121
20240115,150600,12350454000,216500,216500,216500,216000,158
20240115,150500,12316317500,216000,216000,216500,216000,145
20240115,150400,12284986000,216000,216500,216500,216000,46
20240115,150300,12275038500,216500,216500,216500,216500,40
20240115,150200,12266378500,216500,216500,216500,216500,428
20240115,150100,12173716500,216500,216500,216500,216500,63
20240115,150000,12160077000,216500,216500,216500,216000,54
20240115,145900,12148391000,216000,216000,216000,216000,64
20240115,145800,12134567000,216000,216500,216500,216000,72
20240115,145700,12119001500,216500,216000,216500,216000,28
20240115,145600,12112942000,216000,216000,216500,216000,59
20240115,145500,12100176000,216500,215500,216500,215500,1567
20240115,145400,11761705500,216000,216000,216000,215500,58
20240115,145300,11749191000,215500,216000,216000,215500,52
20240115,145200,11737965500,215500,216000,216000,215500,80
20240115,145100,11720687500,216000,215500,216000,215500,61
20240115,145000,11707523500,215500,216000,216000,215500,91
20240115,144900,11687883500,215500,215500,216000,215500,200
20240115,144800,11644758000,215500,216000,216000,215500,121
20240115,144700,11618670500,215500,215500,216000,215500,123
20240115,144600,11592137500,215500,216000,216000,215500,579
20240115,144500,11467347500,215500,215500,216000,215500,175
20240115,144400,11429604000,216000,215500,216000,215500,57
20240115,144300,11417305000,216000,215500,216000,215500,111
20240115,144200,11393341500,216000,216000,216000,215500,101
20240115,144100,11371548000,216000,215500,216000,215500,78
20240115,144000,11354714000,216000,216000,216000,215500,41
20240115,143900,11345869000,216000,216000,216000,215500,65
20240115,143800,11331831000,216000,216000,216000,215500,78
20240115,143700,11314990000,215500,216000,216000,215500,152
20240115,143600,11282210000,216000,216500,216500,216000,861
20240115,143500,11096202000,216000,216500,216500,216000,32
20240115,143400,11089285500,216000,216000,216500,216000,168
20240115,143300,11052980000,216500,216500,216500,216000,119
20240115,143200,11027218000,216500,216000,216500,216000,50
20240115,143100,11016399000,216500,216000,217000,216000,713
20240115,143000,10862028000,216500,216000,216500,216000,291
20240115,142900,10799038500,216000,216500,216500,216000,40
20240115,142800,10790391000,216000,216000,216500,216000,69
20240115,142700,10775486500,216000,216000,216500,216000,72
20240115,142600,10759927000,216000,216000,216500,216000,53
20240115,142500,10748475000,216000,216000,216500,216000,189
20240115,142400,10707638000,216500,216000,216500,216000,249
20240115,142300,10653845000,216000,216000,216000,216000,26
20240115,142200,10648229000,216000,216000,216500,216000,40
20240115,142100,10639580000,216000,216500,216500,216000,71
20240115,142000,10624228000,216000,216500,216500,216000,36
20240115,141900,10616441000,216000,216500,216500,216000,20
20240115,141800,10612116500,216000,216500,216500,216000,92
20240115,141700,10592234500,216000,216000,216500,216000,120
20240115,141600,10566306000,216000,216000,216500,215500,1386
20240115,141500,10267165000,216000,216500,216500,216000,110
20240115,141400,10243388500,216500,216000,216500,216000,61
20240115,141300,10230196500,216000,216000,216500,216000,318
20240115,141200,10161499500,216000,216000,216500,216000,2060
20240115,141100,9716502500,216000,216000,216500,216000,79
20240115,141000,9699422000,216500,216500,216500,216000,61
20240115,140900,9686229500,216000,216000,216000,216000,86
20240115,140800,9667653500,216500,217000,217000,216000,3370
20240115,140700,8937589000,217000,217000,217500,217000,47
20240115,140600,8927381000,217000,217000,217500,217000,37
20240115,140500,8919345000,217000,217000,217500,217000,63
20240115,140400,8905666000,217500,217500,217500,217000,65
20240115,140300,8891558000,217000,217000,217500,217000,60
20240115,140200,8878526000,217000,217000,217500,217000,30
20240115,140100,8872010500,217500,217000,217500,217000,126
20240115,140000,8844660000,217000,217000,217500,217000,41
20240115,135900,8835754500,217000,217500,217500,217000,38
20240115,135800,8827503500,217000,217500,217500,217000,22
20240115,135700,8822721500,217000,217000,217500,217000,10
20240115,135600,8820548500,217000,217000,217000,216500,156
20240115,135500,8786725000,217000,217000,217500,216500,240
20240115,135400,8734641500,217000,217000,217500,217000,28
20240115,135300,8728562000,217000,217500,217500,217000,56
20240115,135200,8716395000,217000,217000,217500,217000,35
20240115,135100,8708788000,217000,217000,217500,217000,112
20240115,135000,8684473500,217000,217000,217000,216500,284
20240115,134900,8622848500,217000,217000,217000,216500,56
20240115,134800,8610699500,216500,217000,217000,216500,172
20240115,134700,8573414000,216500,217000,217000,216500,88
20240115,134600,8554345000,217000,217000,217000,216500,68
20240115,134500,8539594000,217000,217000,217000,216500,74
20240115,134400,8523548500,216500,217500,217500,216500,112
20240115,134300,8499243000,217500,217500,217500,217000,16
20240115,134200,8495763500,217000,217000,217000,216500,185
20240115,134100,8455626500,217000,217000,217000,216500,72
20240115,134000,8440013000,217000,217000,217000,216500,64
20240115,133900,8426142000,217000,217000,217000,217000,123
20240115,133800,8399451000,217000,217000,217000,216500,86
20240115,133700,8380791500,216500,216500,217000,216500,264
20240115,133600,8323545000,217000,217000,217000,216500,281
20240115,133500,8262651500,217000,217500,217500,216500,1569
20240115,133400,7922215000,217500,217500,218000,217000,88
20240115,133300,7903072500,217500,218000,218000,217000,628
20240115,133200,7766488500,217500,218000,218000,217500,426
20240115,133100,7673823000,217500,218000,218000,217500,58
20240115,133000,7661200000,218000,217500,218000,217500,27
20240115,132900,7655323500,217500,218000,218000,217500,41
20240115,132800,7646394500,217500,218000,218000,217500,347
20240115,132700,7570772500,218000,218000,218000,217500,64
20240115,132600,7556826000,217500,218000,218000,217500,44
20240115,132500,7547244000,217500,217500,218000,217500,66
20240115,132400,7532888500,218000,217500,218000,217500,72
20240115,132300,7517203500,218000,217500,218000,217500,280
20240115,132200,7456234000,217500,218000,218000,217500,48
20240115,132100,7445786500,217500,217500,218000,217500,131
20240115,132000,7417240500,218000,218000,218000,217500,47
20240115,131900,7407006500,218000,217500,218000,217500,22
20240115,131800,7402220500,217500,217500,217500,217000,95
20240115,131700,7381567500,217500,218000,218000,217500,595
20240115,131600,7252151500,217500,218000,218000,217500,53
20240115,131500,7240623500,218000,218000,218000,218000,34
20240115,131400,7233211500,217500,218000,218000,217500,273
20240115,131300,7173700000,217500,218000,218000,217500,12
20240115,131200,7171089500,218000,218000,218000,218000,34
20240115,131100,7163677500,217500,218000,218000,217500,12
20240115,131000,7161064000,218000,218000,218000,218000,46
20240115,130900,7151036000,218000,218000,218000,218000,7
20240115,130800,7149510000,218000,218000,218000,217500,145
20240115,130700,7117919500,217500,218000,218000,217500,34
20240115,130600,7110510000,218000,217500,218000,217500,538
20240115,130500,6993235000,217500,218000,218000,217500,52
20240115,130400,6981900500,217500,218000,218000,217500,28
20240115,130300,6975803500,217500,218000,218000,217500,87
20240115,130200,6956853000,218000,218000,218000,217500,66
20240115,130100,6942483500,218000,218000,218000,218000,48
20240115,130000,6932019500,218000,218000,218000,217500,27
20240115,125900,6926136000,217500,217500,218000,217500,51
20240115,125800,6915040000,218000,218000,218000,217500,17
20240115,125700,6911334500,218000,218000,218000,218000,9
20240115,125600,6909372500,218000,218000,218000,217500,32
20240115,125500,6902400500,217500,217500,218000,217500,117
20240115,125400,6876896000,217500,217500,218000,217000,34
20240115,125300,6869511500,217500,218000,218000,217500,58
20240115,125200,6856893000,218000,217500,218000,217500,24
20240115,125100,6851671000,217500,217500,218000,217500,40
20240115,125000,6842959500,217500,217500,218000,217500,279
20240115,124900,6782271500,217500,217500,217500,217500,368
20240115,124800,6702231500,218000,218000,218000,218000,49
20240115,124700,6691549500,218000,218500,218500,218000,32
20240115,124600,6684570000,218500,218000,218500,218000,118
20240115,124500,6658845000,218000,218000,218000,217500,53
20240115,124400,6647293500,218000,218000,218000,218000,95
20240115,124300,6626583500,218000,218000,218000,218000,60
20240115,124200,6613503500,218000,218000,218000,218000,33
20240115,124100,6606309500,218000,218000,218000,217500,70
20240115,124000,6591053500,218000,218000,218000,218000,6
20240115,123900,6589745500,218000,218000,218000,218000,140
20240115,123800,6559225500,218000,218000,218000,217500,40
20240115,123700,6550507500,218000,218000,218000,217500,37
20240115,123600,6542442000,218000,218000,218000,217500,57
20240115,123500,6530016500,218000,218000,218000,218000,83
20240115,123400,6511922500,218000,218500,218500,218000,418
20240115,123300,6420787500,218000,218500,218500,218000,56
20240115,123200,6408567000,218500,218500,218500,218500,6
20240115,123100,6407256000,218000,218500,218500,218000,184
20240115,123000,6367062500,218000,218500,218500,218000,17
20240115,122900,6363352500,218500,218500,218500,218000,28
20240115,122800,6357235000,218000,218000,218000,218000,38
20240115,122700,6348951000,218000,218000,218500,218000,42
20240115,122600,6339784500,218000,218500,218500,218000,23
20240115,122500,6334759500,218000,218500,218500,218000,3
20240115,122400,6334105000,218000,218500,218500,218000,53
20240115,122300,6322539500,218000,218500,218500,218000,38
20240115,122200,6314239500,218500,218500,218500,218000,44
20240115,122100,6304636500,218000,218000,218500,218000,36
20240115,122000,6296776500,218000,218000,218500,218000,20
20240115,121900,6292412500,218000,218500,218500,218000,22
20240115,121800,6287609000,218000,218000,218500,218000,14
20240115,121700,6284553500,218000,218000,218500,218000,36
20240115,121600,6276694000,218000,218500,218500,218000,17
20240115,121500,6272987000,218500,218000,218500,218000,24
20240115,121400,6267744500,218000,218000,218500,218000,32
20240115,121300,6260758000,218500,218500,218500,218000,6
20240115,121200,6259447500,218500,218000,218500,218000,45
20240115,121100,6249625000,218000,218500,218500,218000,21
20240115,121000,6245040000,218500,218500,218500,218000,41
20240115,120900,6236092000,218500,218500,218500,218000,33
20240115,120800,6228882000,218000,218500,218500,218000,21
20240115,120700,6224296000,218500,218500,218500,218000,36
20240115,120600,6216435000,218500,218500,218500,218000,26
20240115,120500,6210755000,218500,218500,218500,218000,25
20240115,120400,6205293000,218000,218000,218500,218000,70
20240115,120300,6190032000,218000,218000,218500,218000,44
20240115,120200,6180429500,218000,218500,218500,218000,34
20240115,120100,6173002000,218500,218500,218500,218000,10
20240115,120000,6170819500,218500,218000,218500,218000,28
20240115,115900,6164703500,218000,218000,218500,218000,19
20240115,115800,6160558500,218000,218000,218500,218000,502
20240115,115700,6051115500,217500,218000,218000,217500,46
20240115,115600,6041094500,218000,218000,218000,217500,19
20240115,115500,6036953000,218000,218000,218000,217500,60
20240115,115400,6023875500,217500,217500,218000,217500,154
20240115,115300,5990369500,217500,217500,218000,217500,76
20240115,115200,5973805500,218000,218000,218000,218000,14
20240115,115100,5970753500,217500,218000,218000,217500,100
20240115,115000,5948966000,218000,218000,218000,217500,37
20240115,114900,5940907500,218000,217500,218000,217500,16
20240115,114800,5937420000,218000,217500,218000,217500,24
20240115,114700,5932188500,217500,218000,218000,217500,33
20240115,114600,5925000000,218000,217500,218000,217500,20
20240115,114500,5920643000,218000,218000,218000,217500,99
20240115,114400,5899061500,217500,218000,218000,217500,46
20240115,114300,5889052500,218000,217500,218000,217500,15
20240115,114200,5885783000,217500,217500,218000,217500,884
20240115,114100,5693079500,217500,218000,218000,217500,32
20240115,114000,5686104500,217500,218000,218000,217500,89
20240115,113900,5666711000,217500,217500,218000,217500,153
20240115,113800,5633414500,217500,217500,218000,217500,58
20240115,113700,5620782000,217500,217500,217500,217500,14
20240115,113600,5617737000,218000,217500,218000,217500,47
20240115,113500,5607498000,217500,218000,218000,217500,38
20240115,113400,5599221500,218000,217500,218000,217500,47
20240115,113300,5588991500,218000,217500,218000,217500,49
20240115,113200,5578316500,217500,217500,218000,217500,88
20240115,113100,5559168000,217500,217500,218000,217500,58
20240115,113000,5546546000,217500,217500,218000,217500,55
20240115,112900,5534577500,218000,217500,218000,217500,35
20240115,112800,5526948500,217500,218000,218000,217500,36
20240115,112700,5519107000,218000,217500,218000,217500,24
20240115,112600,5513879500,217500,217500,218000,217500,61
20240115,112500,5500605000,217500,218000,218000,217500,109
20240115,112400,5476845000,217500,217500,218000,217500,33
20240115,112300,5469655000,217500,218000,218000,217500,17
20240115,112200,5465953000,218000,217500,218000,217500,71
20240115,112100,5450484000,217500,217500,217500,217500,115
20240115,112000,5425471500,217500,217500,217500,217000,125
20240115,111900,5398305500,217500,217500,218000,217500,32
20240115,111800,5391338500,217500,217500,218000,217500,22
20240115,111700,5386545000,217500,217500,218000,217500,177
20240115,111600,5348040500,217500,218000,218000,217500,181
20240115,111500,5308640000,218000,218000,218000,217500,92
20240115,111400,5288587000,217500,217500,217500,217500,2
20240115,111300,5288152000,218000,218000,218000,217000,59
20240115,111200,5275318500,218000,217500,218000,217000,67
20240115,111100,5260737000,217500,218000,218000,217500,33
20240115,111000,5253547500,218000,218000,218000,217500,23
20240115,110900,5248544000,217500,217500,218000,217500,143
20240115,110800,5217426000,217500,218000,218000,217500,48
20240115,110700,5206980000,218000,218000,218000,217500,35
20240115,110600,5199359500,218000,217500,218000,217500,39
20240115,110500,5190864000,218000,217500,218000,217500,17
20240115,110400,5187159500,218000,218000,218000,217500,38
20240115,110300,5178878500,217500,217500,217500,217500,100
20240115,110200,5157128500,217500,217500,217500,217000,87
20240115,110100,5138209000,217500,217000,217500,217000,53
20240115,110000,5126707500,217500,217000,217500,217000,44
20240115,105900,5117147000,217000,217000,217500,217000,17
20240115,105800,5113451000,217000,217000,217000,217000,28
20240115,105700,5107375000,217500,217500,217500,217500,26
20240115,105600,5101720000,217000,217500,217500,217000,67
20240115,105500,5087180500,217500,217000,217500,217000,19
20240115,105400,5083050500,217000,217000,217500,217000,29
20240115,105300,5076757000,217500,217500,217500,217500,224
20240115,105200,5028037000,218000,218000,218000,218000,11
20240115,105100,5025639000,218000,216500,218000,216500,535
20240115,105000,4909531500,216500,217000,217000,216500,66
20240115,104900,4895227000,217000,217000,217500,217000,551
20240115,104800,4775659500,217000,216500,217500,216500,44
20240115,104700,4766104500,217000,217500,217500,216500,214
20240115,104600,4719672500,217500,217000,217500,217000,322
20240115,104500,4649689500,217000,217500,217500,217000,224
20240115,104400,4601071500,217000,217000,217500,217000,531
20240115,104300,4485842500,217500,217500,217500,217000,934
20240115,104200,4283146000,217500,217000,217500,217000,133
20240115,104100,4254227500,217500,217500,217500,217000,104
20240115,104000,4231640500,217500,217500,217500,217000,102
20240115,103900,4209461500,217500,217500,217500,217500,10
20240115,103800,4207286500,217500,217500,217500,217500,64
20240115,103700,4193366500,217500,217500,217500,217000,15
20240115,103600,4190105500,217500,217000,217500,217000,34
20240115,103500,4182713500,217500,217500,217500,217500,25
20240115,103400,4177276000,217500,217500,217500,217500,38
20240115,103300,4169011000,217500,217000,218000,217000,137
20240115,103200,4139228500,217500,217500,217500,217000,67
20240115,103100,4124656500,217500,217500,217500,217500,1353
20240115,103000,3830379000,217500,218000,218000,217500,56
20240115,102900,3818185000,218000,218000,218000,217500,31
20240115,102800,3811430500,218000,218000,218000,218000,177
20240115,102700,3772844500,218000,218000,218000,218000,52
20240115,102600,3761508500,218000,218000,218000,218000,256
20240115,102500,3705700500,218000,218000,218000,217500,27
20240115,102400,3699819500,218000,217500,218000,217500,116
20240115,102300,3674549000,218000,218000,218500,218000,718
20240115,102200,3518018000,218500,218000,218500,218000,9
20240115,102100,3516054000,218500,218500,218500,218500,14
20240115,102000,3512995000,218500,218500,218500,218500,1
20240115,101900,3512776500,218000,218500,218500,218000,26
20240115,101800,3507100500,218500,218500,218500,218000,196
20240115,101700,3464278500,218500,218500,218500,218500,216
20240115,101600,3417082500,218500,218500,218500,218500,142
20240115,101500,3386055500,218500,218500,218500,218500,8
20240115,101400,3384307500,218500,218500,218500,218500,558
20240115,101300,3262384500,218000,218500,218500,218000,12
20240115,101200,3259766500,218500,218000,218500,218000,29
20240115,101100,3253432500,218500,218000,218500,218000,86
20240115,101000,3234676000,218500,218500,218500,218000,24
20240115,100900,3229436000,218000,218000,218500,218000,17
20240115,100800,3225723000,218000,218000,218000,218000,50
20240115,100700,3214823000,218500,218000,218500,218000,47
20240115,100600,3204563000,218500,218500,218500,218000,72
20240115,100500,3188852000,218500,218000,218500,218000,112
20240115,100400,3164380500,218500,218500,218500,218500,15
20240115,100300,3161103000,218000,218500,218500,218000,21
20240115,100200,3156516500,218500,218000,218500,218000,35
20240115,100100,3148875000,218000,218000,218000,218000,244
20240115,100000,3095683000,218000,217500,218000,217500,109
20240115,095900,3071927000,217500,218000,218000,217500,59
20240115,095800,3059073500,218000,218000,218000,217500,244
20240115,095700,3005920000,218000,218000,218500,218000,78
20240115,095600,2988907000,218500,218500,218500,218000,330
20240115,095500,2916961500,218500,218500,218500,218500,16
20240115,095400,2913465500,218500,218000,218500,218000,71
20240115,095300,2897962500,218000,218000,218000,218000,5
20240115,095200,2896872500,218000,218500,218500,218000,24
20240115,095100,2891631000,218500,218000,218500,218000,194
20240115,095000,2849335000,217500,218000,218000,217500,148
20240115,094900,2817103000,218000,218000,218000,217500,112
20240115,094800,2792704000,218000,217500,218000,217500,118
20240115,094700,2766983000,217500,218000,218000,217500,114
20240115,094600,2742135500,218000,217500,218000,217500,121
20240115,094500,2715808000,218000,218000,218000,217500,176
20240115,094400,2677492500,217500,218000,218000,217500,99
20240115,094300,2655925500,218000,217500,218000,217500,396
20240115,094200,2569612500,217500,217500,218000,217000,241
20240115,094100,2517192500,217500,217500,217500,217000,80
20240115,094000,2499794500,217500,217500,217500,217000,161
20240115,093900,2464831500,217500,217500,217500,217000,412
20240115,093800,2375222000,217500,218000,218000,217500,89
20240115,093700,2355855000,217500,217500,217500,217500,539
20240115,093600,2238622500,217000,217000,217500,217000,44
20240115,093500,2229072000,217500,217500,217500,217000,49
20240115,093400,2218423000,217000,218000,218000,217000,744
20240115,093300,2056605000,217500,218000,218000,217500,106
20240115,093200,2033527000,218000,218000,218000,217500,56
20240115,093100,2021332500,218000,218000,218000,218000,31
20240115,093000,2014574500,218000,217500,218000,217500,512
20240115,092900,1902994500,218000,217500,218000,217500,90
20240115,092800,1883389500,217500,217500,218000,217500,168
20240115,092700,1846824000,217500,217500,218000,217500,48
20240115,092600,1836382500,217500,218000,218000,217500,1002
20240115,092500,1617949000,218000,218500,218500,218000,273
20240115,092400,1558411500,218500,218000,218500,218000,19
20240115,092300,1554264000,218000,218500,218500,218000,48
20240115,092200,1543781000,218000,218000,218500,218000,31
20240115,092100,1537016500,218500,218500,219000,218000,363
20240115,092000,1457700000,218500,218500,218500,218000,22
20240115,091900,1452897500,218500,218000,218500,218000,156
20240115,091800,1418843000,218000,218000,218500,218000,39
20240115,091700,1410338500,218500,219500,219500,218500,116
20240115,091600,1384989500,219500,219500,219500,219500,3
20240115,091500,1384331000,219000,219000,219500,219000,266
20240115,091400,1326064500,219000,219000,219500,219000,34
20240115,091300,1318604500,219000,219000,219500,219000,33
20240115,091200,1311376500,219000,218500,219000,218500,793
20240115,091100,1137773000,218500,218500,218500,218000,167
20240115,091000,1101284500,218500,218000,218500,217500,151
20240115,090900,1068394000,218000,218500,218500,217500,489
20240115,090800,961786500,218000,218000,218500,218000,235
20240115,090700,910469500,218500,218000,218500,218000,24
20240115,090600,905237000,218500,218500,218500,217500,672
20240115,090500,758741000,218000,218000,218500,217500,142
20240115,090400,727785500,218000,218000,218000,217500,400
20240115,090300,640590000,218000,217500,218000,217500,72
20240115,090200,624929000,217500,218500,218500,217500,181
20240115,090100,585476000,218500,218000,219000,217500,229
20240115,090000,535454500,218500,216500,219500,216500,2435