KissMeData/053610/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,193600,2156490650,41950,41950,41950,41950,2138
20240115,193500,2156490650,41950,41950,41950,41950,0
20240115,193400,2156490650,41950,41950,41950,41950,0
20240115,193300,2156490650,41950,41950,41950,41950,0
20240115,193200,2156490650,41950,41950,41950,41950,0
20240115,193100,2156490650,41950,41950,41950,41950,0
20240115,193000,2156490650,41950,41950,41950,41950,0
20240115,192900,2156490650,41950,41950,41950,41950,0
20240115,192800,2156490650,41950,41950,41950,41950,0
20240115,192700,2156490650,41950,41950,41950,41950,0
20240115,192600,2156490650,41950,41950,41950,41950,0
20240115,192500,2156490650,41950,41950,41950,41950,0
20240115,192400,2156490650,41950,41950,41950,41950,0
20240115,192300,2156490650,41950,41950,41950,41950,0
20240115,192200,2156490650,41950,41950,41950,41950,0
20240115,192100,2156490650,41950,41950,41950,41950,0
20240115,192000,2156490650,41950,41950,41950,41950,0
20240115,191900,2156490650,41950,41950,41950,41950,0
20240115,191800,2156490650,41950,41950,41950,41950,0
20240115,191700,2156490650,41950,41950,41950,41950,0
20240115,191600,2156490650,41950,41950,41950,41950,0
20240115,191500,2156490650,41950,41950,41950,41950,0
20240115,191400,2156490650,41950,41950,41950,41950,0
20240115,191300,2156490650,41950,41950,41950,41950,0
20240115,191200,2156490650,41950,41950,41950,41950,0
20240115,191100,2156490650,41950,41950,41950,41950,0
20240115,191000,2156490650,41950,41950,41950,41950,0
20240115,190900,2156490650,41950,41950,41950,41950,0
20240115,190800,2156490650,41950,41950,41950,41950,0
20240115,190700,2156490650,41950,41950,41950,41950,0
20240115,190600,2156490650,41950,41950,41950,41950,2138
20240115,190500,2156490650,41950,41950,41950,41950,0
20240115,190400,2156490650,41950,41950,41950,41950,0
20240115,190300,2156490650,41950,41950,41950,41950,0
20240115,190200,2156490650,41950,41950,41950,41950,0
20240115,190100,2156490650,41950,41950,41950,41950,0
20240115,190000,2156490650,41950,41950,41950,41950,0
20240115,185900,2156490650,41950,41950,41950,41950,0
20240115,185800,2156490650,41950,41950,41950,41950,0
20240115,185700,2156490650,41950,41950,41950,41950,0
20240115,185600,2156490650,41950,41950,41950,41950,0
20240115,185500,2156490650,41950,41950,41950,41950,0
20240115,185400,2156490650,41950,41950,41950,41950,0
20240115,185300,2156490650,41950,41950,41950,41950,0
20240115,185200,2156490650,41950,41950,41950,41950,0
20240115,185100,2156490650,41950,41950,41950,41950,0
20240115,185000,2156490650,41950,41950,41950,41950,0
20240115,184900,2156490650,41950,41950,41950,41950,0
20240115,184800,2156490650,41950,41950,41950,41950,0
20240115,184700,2156490650,41950,41950,41950,41950,0
20240115,184600,2156490650,41950,41950,41950,41950,0
20240115,184500,2156490650,41950,41950,41950,41950,0
20240115,184400,2156490650,41950,41950,41950,41950,0
20240115,184300,2156490650,41950,41950,41950,41950,0
20240115,184200,2156490650,41950,41950,41950,41950,0
20240115,184100,2156490650,41950,41950,41950,41950,0
20240115,184000,2156490650,41950,41950,41950,41950,0
20240115,183900,2156490650,41950,41950,41950,41950,0
20240115,183800,2156490650,41950,41950,41950,41950,0
20240115,183700,2156490650,41950,41950,41950,41950,0
20240115,183600,2156490650,41950,41950,41950,41950,2138
20240115,183500,2156490650,41950,41950,41950,41950,0
20240115,183400,2156490650,41950,41950,41950,41950,0
20240115,183300,2156490650,41950,41950,41950,41950,0
20240115,183200,2156490650,41950,41950,41950,41950,0
20240115,183100,2156490650,41950,41950,41950,41950,0
20240115,183000,2156490650,41950,41950,41950,41950,0
20240115,182900,2156490650,41950,41950,41950,41950,0
20240115,182800,2156490650,41950,41950,41950,41950,0
20240115,182700,2156490650,41950,41950,41950,41950,0
20240115,182600,2156490650,41950,41950,41950,41950,0
20240115,182500,2156490650,41950,41950,41950,41950,0
20240115,182400,2156490650,41950,41950,41950,41950,0
20240115,182300,2156490650,41950,41950,41950,41950,0
20240115,182200,2156490650,41950,41950,41950,41950,0
20240115,182100,2156490650,41950,41950,41950,41950,0
20240115,182000,2156490650,41950,41950,41950,41950,0
20240115,181900,2156490650,41950,41950,41950,41950,0
20240115,181800,2156490650,41950,41950,41950,41950,0
20240115,181700,2156490650,41950,41950,41950,41950,0
20240115,181600,2156490650,41950,41950,41950,41950,0
20240115,181500,2156490650,41950,41950,41950,41950,0
20240115,181400,2156490650,41950,41950,41950,41950,0
20240115,181300,2156490650,41950,41950,41950,41950,0
20240115,181200,2156490650,41950,41950,41950,41950,0
20240115,181100,2156490650,41950,41950,41950,41950,0
20240115,181000,2156490650,41950,41950,41950,41950,0
20240115,180900,2156490650,41950,41950,41950,41950,0
20240115,180800,2156490650,41950,41950,41950,41950,0
20240115,180700,2156490650,41950,41950,41950,41950,0
20240115,180600,2156490650,41950,41950,41950,41950,2138
20240115,180500,2156490650,41950,41950,41950,41950,0
20240115,180400,2156490650,41950,41950,41950,41950,0
20240115,180300,2156490650,41950,41950,41950,41950,0
20240115,180200,2156490650,41950,41950,41950,41950,0
20240115,180100,2156490650,41950,41950,41950,41950,0
20240115,180000,2156490650,41950,41950,41950,41950,0
20240115,175900,2156490650,41950,41950,41950,41950,0
20240115,175800,2156490650,41950,41950,41950,41950,0
20240115,175700,2156490650,41950,41950,41950,41950,0
20240115,175600,2156490650,41950,41950,41950,41950,0
20240115,175500,2156490650,41950,41950,41950,41950,0
20240115,175400,2156490650,41950,41950,41950,41950,0
20240115,175300,2156490650,41950,41950,41950,41950,0
20240115,175200,2156490650,41950,41950,41950,41950,0
20240115,175100,2156490650,41950,41950,41950,41950,0
20240115,175000,2156490650,41950,41950,41950,41950,0
20240115,174900,2156490650,41950,41950,41950,41950,0
20240115,174800,2156490650,41950,41950,41950,41950,0
20240115,174700,2156490650,41950,41950,41950,41950,0
20240115,174600,2156490650,41950,41950,41950,41950,0
20240115,174500,2156490650,41950,41950,41950,41950,0
20240115,174400,2156490650,41950,41950,41950,41950,0
20240115,174300,2156490650,41950,41950,41950,41950,0
20240115,174200,2156490650,41950,41950,41950,41950,0
20240115,174100,2156490650,41950,41950,41950,41950,0
20240115,174000,2156490650,41950,41950,41950,41950,0
20240115,173900,2156490650,41950,41950,41950,41950,0
20240115,173800,2156490650,41950,41950,41950,41950,0
20240115,173700,2156490650,41950,41950,41950,41950,0
20240115,173600,2156490650,41950,41950,41950,41950,2138
20240115,173500,2156490650,41950,41950,41950,41950,0
20240115,173400,2156490650,41950,41950,41950,41950,0
20240115,173300,2156490650,41950,41950,41950,41950,0
20240115,173200,2156490650,41950,41950,41950,41950,0
20240115,173100,2156490650,41950,41950,41950,41950,0
20240115,173000,2156490650,41950,41950,41950,41950,0
20240115,172900,2156490650,41950,41950,41950,41950,0
20240115,172800,2156490650,41950,41950,41950,41950,0
20240115,172700,2156490650,41950,41950,41950,41950,0
20240115,172600,2156490650,41950,41950,41950,41950,0
20240115,172500,2156490650,41950,41950,41950,41950,0
20240115,172400,2156490650,41950,41950,41950,41950,0
20240115,172300,2156490650,41950,41950,41950,41950,0
20240115,172200,2156490650,41950,41950,41950,41950,0
20240115,172100,2156490650,41950,41950,41950,41950,0
20240115,172000,2156490650,41950,41950,41950,41950,0
20240115,171900,2156490650,41950,41950,41950,41950,0
20240115,171800,2156490650,41950,41950,41950,41950,0
20240115,171700,2156490650,41950,41950,41950,41950,0
20240115,171600,2156490650,41950,41950,41950,41950,0
20240115,171500,2156490650,41950,41950,41950,41950,0
20240115,171400,2156490650,41950,41950,41950,41950,0
20240115,171300,2156490650,41950,41950,41950,41950,0
20240115,171200,2156490650,41950,41950,41950,41950,0
20240115,171100,2156490650,41950,41950,41950,41950,0
20240115,171000,2156490650,41950,41950,41950,41950,0
20240115,170900,2156490650,41950,41950,41950,41950,0
20240115,170800,2156490650,41950,41950,41950,41950,0
20240115,170700,2156490650,41950,41950,41950,41950,0
20240115,170600,2156490650,41950,41950,41950,41950,2138
20240115,170500,2156490650,41950,41950,41950,41950,0
20240115,170400,2156490650,41950,41950,41950,41950,0
20240115,170300,2156490650,41950,41950,41950,41950,0
20240115,170200,2156490650,41950,41950,41950,41950,0
20240115,170100,2156490650,41950,41950,41950,41950,0
20240115,170000,2156490650,41950,41950,41950,41950,0
20240115,165900,2156490650,41950,41950,41950,41950,0
20240115,165800,2156490650,41950,41950,41950,41950,0
20240115,165700,2156490650,41950,41950,41950,41950,0
20240115,165600,2156490650,41950,41950,41950,41950,0
20240115,165500,2156490650,41950,41950,41950,41950,0
20240115,165400,2156490650,41950,41950,41950,41950,0
20240115,165300,2156490650,41950,41950,41950,41950,0
20240115,165200,2156490650,41950,41950,41950,41950,0
20240115,165100,2156490650,41950,41950,41950,41950,0
20240115,165000,2156490650,41950,41950,41950,41950,0
20240115,164900,2156490650,41950,41950,41950,41950,0
20240115,164800,2156490650,41950,41950,41950,41950,0
20240115,164700,2156490650,41950,41950,41950,41950,0
20240115,164600,2156490650,41950,41950,41950,41950,0
20240115,164500,2156490650,41950,41950,41950,41950,0
20240115,164400,2156490650,41950,41950,41950,41950,0
20240115,164300,2156490650,41950,41950,41950,41950,0
20240115,164200,2156490650,41950,41950,41950,41950,0
20240115,164100,2156490650,41950,41950,41950,41950,0
20240115,164000,2156490650,41950,41950,41950,41950,0
20240115,163900,2156490650,41950,41950,41950,41950,0
20240115,163800,2156490650,41950,41950,41950,41950,0
20240115,163700,2156490650,41950,41950,41950,41950,0
20240115,163600,2156490650,41950,41950,41950,41950,2138
20240115,163500,2156490650,41950,41950,41950,41950,0
20240115,163400,2156490650,41950,41950,41950,41950,0
20240115,163300,2156490650,41950,41950,41950,41950,0
20240115,163200,2156490650,41950,41950,41950,41950,0
20240115,163100,2156490650,41950,41950,41950,41950,0
20240115,163000,2156490650,41950,41950,41950,41950,0
20240115,162900,2156490650,41950,41950,41950,41950,0
20240115,162800,2156490650,41950,41950,41950,41950,0
20240115,162700,2156490650,41950,41950,41950,41950,0
20240115,162600,2156490650,41950,41950,41950,41950,0
20240115,162500,2156490650,41950,41950,41950,41950,0
20240115,162400,2156490650,41950,41950,41950,41950,0
20240115,162300,2156490650,41950,41950,41950,41950,0
20240115,162200,2156490650,41950,41950,41950,41950,0
20240115,162100,2156490650,41950,41950,41950,41950,0
20240115,162000,2156490650,41950,41950,41950,41950,0
20240115,161900,2156490650,41950,41950,41950,41950,0
20240115,161800,2156490650,41950,41950,41950,41950,0
20240115,161700,2156490650,41950,41950,41950,41950,0
20240115,161600,2156490650,41950,41950,41950,41950,0
20240115,161500,2156490650,41950,41950,41950,41950,0
20240115,161400,2156490650,41950,41950,41950,41950,0
20240115,161300,2156490650,41950,41950,41950,41950,0
20240115,161200,2156490650,41950,41950,41950,41950,0
20240115,161100,2156490650,41950,41950,41950,41950,0
20240115,161000,2156490650,41950,41950,41950,41950,0
20240115,160900,2156490650,41950,41950,41950,41950,0
20240115,160800,2156490650,41950,41950,41950,41950,0
20240115,160700,2156490650,41950,41950,41950,41950,0
20240115,160600,2156490650,41950,41950,41950,41950,2138
20240115,160500,2156490650,41950,41950,41950,41950,0
20240115,160400,2156490650,41950,41950,41950,41950,0
20240115,160300,2156490650,41950,41950,41950,41950,0
20240115,160200,2156490650,41950,41950,41950,41950,0
20240115,160100,2156490650,41950,41950,41950,41950,0
20240115,160000,2156490650,41950,41950,41950,41950,0
20240115,155900,2156490650,41950,41950,41950,41950,0
20240115,155800,2156490650,41950,41950,41950,41950,0
20240115,155700,2156490650,41950,41950,41950,41950,0
20240115,155600,2156490650,41950,41950,41950,41950,0
20240115,155500,2156490650,41950,41950,41950,41950,0
20240115,155400,2156490650,41950,41950,41950,41950,0
20240115,155300,2156490650,41950,41950,41950,41950,0
20240115,155200,2156490650,41950,41950,41950,41950,0
20240115,155100,2156490650,41950,41950,41950,41950,0
20240115,155000,2156490650,41950,41950,41950,41950,0
20240115,154900,2156490650,41950,41950,41950,41950,0
20240115,154800,2156490650,41950,41950,41950,41950,0
20240115,154700,2156490650,41950,41950,41950,41950,0
20240115,154600,2156490650,41950,41950,41950,41950,0
20240115,154500,2156490650,41950,41950,41950,41950,0
20240115,154400,2156490650,41950,41950,41950,41950,0
20240115,154300,2156490650,41950,41950,41950,41950,0
20240115,154200,2156490650,41950,41950,41950,41950,0
20240115,154100,2156490650,41950,41950,41950,41950,0
20240115,154000,2156490650,41950,41950,41950,41950,0
20240115,153900,2156490650,41950,41950,41950,41950,0
20240115,153800,2156490650,41950,41950,41950,41950,0
20240115,153700,2156490650,41950,41950,41950,41950,0
20240115,153600,2156490650,41950,41950,41950,41950,2138
20240115,153500,2156490650,41950,41950,41950,41950,0
20240115,153400,2156490650,41950,41950,41950,41950,0
20240115,153300,2156490650,41950,41950,41950,41950,0
20240115,153200,2156490650,41950,41950,41950,41950,0
20240115,153100,2156490650,41950,41950,41950,41950,0
20240115,153000,2156490650,41950,41950,41950,41950,2138
20240115,152900,2066801550,41700,41700,41700,41700,0
20240115,152800,2066801550,41700,41700,41700,41700,0
20240115,152700,2066801550,41700,41700,41700,41700,0
20240115,152600,2066801550,41700,41700,41700,41700,0
20240115,152500,2066801550,41700,41700,41700,41700,0
20240115,152400,2066801550,41700,41700,41700,41700,0
20240115,152300,2066801550,41700,41700,41700,41700,0
20240115,152200,2066801550,41700,41700,41700,41700,0
20240115,152100,2066801550,41700,41700,41700,41700,0
20240115,152000,2066801550,41700,41700,41700,41700,0
20240115,151900,2066801550,41700,41700,41750,41700,126
20240115,151800,2061545300,41700,41700,41700,41700,55
20240115,151700,2059251800,41700,41700,41700,41650,181
20240115,151600,2051710100,41700,41750,41750,41700,92
20240115,151500,2047870100,41750,41700,41800,41700,42
20240115,151400,2046117150,41800,41750,41800,41750,129
20240115,151300,2040730750,41750,41700,41750,41700,130
20240115,151200,2035305750,41750,41700,41750,41650,228
20240115,151100,2025802200,41750,41700,41750,41700,25
20240115,151000,2024759650,41750,41700,41750,41600,211
20240115,150900,2015960950,41650,41650,41700,41650,37
20240115,150800,2014419550,41650,41650,41650,41650,0
20240115,150700,2014419550,41650,41650,41700,41650,184
20240115,150600,2006755850,41550,41550,41550,41500,181
20240115,150500,1999240300,41550,41550,41550,41550,18
20240115,150400,1998492400,41500,41450,41500,41450,72
20240115,150300,1995506900,41500,41500,41500,41500,70
20240115,150200,1992601900,41500,41500,41500,41450,55
20240115,150100,1990321800,41500,41500,41500,41500,1
20240115,150000,1990280300,41450,41500,41500,41450,94
20240115,145900,1986379400,41500,41500,41500,41500,9
20240115,145800,1986005900,41500,41500,41500,41500,13
20240115,145700,1985466400,41500,41500,41500,41500,38
20240115,145600,1983889400,41500,41500,41500,41500,322
20240115,145500,1970526400,41550,41500,41550,41500,23
20240115,145400,1969571400,41500,41500,41500,41500,18
20240115,145300,1968824400,41550,41550,41550,41500,104
20240115,145200,1964508000,41550,41550,41550,41550,0
20240115,145100,1964508000,41550,41550,41550,41550,0
20240115,145000,1964508000,41550,41550,41550,41550,1
20240115,144900,1964466450,41500,41550,41550,41500,8
20240115,144800,1964134400,41550,41500,41550,41500,84
20240115,144700,1960646750,41500,41550,41550,41500,8
20240115,144600,1960314700,41550,41550,41550,41550,10
20240115,144500,1959899200,41500,41500,41500,41500,70
20240115,144400,1956994200,41500,41550,41550,41500,20
20240115,144300,1956164000,41500,41500,41500,41500,173
20240115,144200,1948984500,41550,41550,41550,41550,2
20240115,144100,1948901400,41550,41550,41550,41550,1
20240115,144000,1948859850,41550,41550,41550,41550,15
20240115,143900,1948236600,41550,41550,41550,41550,122
20240115,143800,1943167500,41550,41500,41550,41500,60
20240115,143700,1940676550,41550,41500,41550,41500,37
20240115,143600,1939140450,41500,41500,41500,41500,232
20240115,143500,1929512450,41550,41600,41600,41550,565
20240115,143400,1906036000,41600,41600,41600,41600,5
20240115,143300,1905828000,41600,41600,41600,41600,3
20240115,143200,1905703200,41600,41600,41600,41600,25
20240115,143100,1904663200,41550,41600,41600,41550,22
20240115,143000,1903748900,41650,41650,41650,41650,0
20240115,142900,1903748900,41650,41650,41650,41650,0
20240115,142800,1903748900,41650,41650,41650,41650,0
20240115,142700,1903748900,41650,41600,41650,41600,6
20240115,142600,1903499250,41600,41600,41600,41600,24
20240115,142500,1902500850,41600,41550,41600,41550,37
20240115,142400,1900963200,41550,41600,41600,41550,31
20240115,142300,1899674500,41600,41600,41600,41600,15
20240115,142200,1899050500,41600,41600,41600,41600,30
20240115,142100,1897802500,41650,41650,41650,41650,0
20240115,142000,1897802500,41650,41650,41650,41650,15
20240115,141900,1897177750,41650,41650,41650,41650,29
20240115,141800,1895969900,41650,41600,41650,41600,13
20240115,141700,1895428600,41600,41600,41600,41600,3
20240115,141600,1895303800,41650,41650,41650,41650,1
20240115,141500,1895262150,41600,41600,41600,41600,0
20240115,141400,1895262150,41600,41600,41600,41600,1
20240115,141300,1895220550,41600,41600,41600,41600,54
20240115,141200,1892974150,41600,41550,41600,41550,5
20240115,141100,1892766300,41550,41550,41550,41550,50
20240115,141000,1890688800,41600,41600,41600,41600,4
20240115,140900,1890522400,41550,41600,41600,41550,15
20240115,140800,1889898900,41600,41600,41600,41600,25
20240115,140700,1888858900,41600,41600,41600,41600,65
20240115,140600,1886154900,41600,41600,41600,41600,12
20240115,140500,1885655700,41600,41600,41600,41600,19
20240115,140400,1884865300,41600,41600,41600,41600,374
20240115,140300,1869306900,41600,41600,41600,41600,108
20240115,140200,1864814100,41650,41650,41650,41650,28
20240115,140100,1863647900,41700,41700,41700,41700,0
20240115,140000,1863647900,41700,41650,41700,41650,47
20240115,135900,1861690300,41650,41600,41650,41600,9
20240115,135800,1861315800,41600,41600,41600,41600,6
20240115,135700,1861066200,41600,41600,41600,41600,0
20240115,135600,1861066200,41600,41600,41600,41600,87
20240115,135500,1857447000,41600,41650,41650,41600,52
20240115,135400,1855283700,41600,41600,41600,41600,43
20240115,135300,1853494900,41600,41600,41600,41600,5
20240115,135200,1853286900,41700,41650,41700,41600,35
20240115,135100,1851829650,41650,41650,41650,41650,52
20240115,135000,1849663850,41600,41650,41650,41600,20
20240115,134900,1848831350,41650,41650,41650,41650,1
20240115,134800,1848789700,41600,41600,41600,41600,0
20240115,134700,1848789700,41600,41600,41600,41600,1
20240115,134600,1848748100,41600,41600,41600,41550,46
20240115,134500,1846836300,41600,41600,41600,41600,12
20240115,134400,1846337100,41600,41600,41600,41600,2
20240115,134300,1846253900,41600,41600,41600,41600,0
20240115,134200,1846253900,41600,41550,41600,41550,2
20240115,134100,1846170750,41550,41650,41650,41550,21
20240115,134000,1845297900,41550,41550,41550,41550,0
20240115,133900,1845297900,41550,41550,41550,41550,0
20240115,133800,1845297900,41550,41650,41650,41500,34
20240115,133700,1843885150,41550,41650,41650,41550,38
20240115,133600,1842306050,41550,41650,41650,41550,30
20240115,133500,1841059050,41650,41650,41650,41650,50
20240115,133400,1838976550,41650,41600,41650,41550,86
20240115,133300,1835403050,41650,41650,41650,41600,16
20240115,133200,1834737150,41650,41650,41650,41650,13
20240115,133100,1834195700,41550,41550,41550,41550,0
20240115,133000,1834195700,41550,41650,41650,41550,301
20240115,132900,1821680550,41650,41650,41650,41650,2
20240115,132800,1821597250,41650,41650,41650,41650,11
20240115,132700,1821139100,41650,41650,41650,41650,4
20240115,132600,1820972500,41650,41650,41650,41650,26
20240115,132500,1819889600,41650,41650,41650,41650,11
20240115,132400,1819431450,41650,41650,41650,41650,6
20240115,132300,1819181550,41650,41650,41650,41650,1
20240115,132200,1819139900,41550,41550,41550,41550,128
20240115,132100,1813821500,41550,41600,41600,41550,118
20240115,132000,1808917650,41600,41600,41600,41550,35
20240115,131900,1807462200,41600,41600,41600,41600,20
20240115,131800,1806630200,41600,41600,41600,41600,57
20240115,131700,1804259000,41650,41650,41650,41650,1
20240115,131600,1804217350,41650,41650,41650,41650,1
20240115,131500,1804175700,41600,41600,41600,41600,0
20240115,131400,1804175700,41600,41700,41700,41600,60
20240115,131300,1801678750,41650,41650,41650,41650,0
20240115,131200,1801678750,41650,41650,41650,41650,7
20240115,131100,1801387200,41650,41750,41750,41650,3
20240115,131000,1801262150,41750,41750,41750,41750,1
20240115,130900,1801220400,41700,41700,41700,41700,3
20240115,130800,1801095300,41650,41650,41650,41650,6
20240115,130700,1800845400,41650,41650,41650,41650,0
20240115,130600,1800845400,41650,41650,41650,41650,14
20240115,130500,1800262300,41650,41650,41650,41650,9
20240115,130400,1799887450,41700,41700,41700,41700,1
20240115,130300,1799845750,41700,41700,41700,41700,3
20240115,130200,1799720650,41800,41800,41850,41800,63
20240115,130100,1797087200,41800,41750,41800,41750,120
20240115,130000,1792072450,41700,41700,41750,41600,23
20240115,125900,1791113400,41700,41700,41700,41700,0
20240115,125800,1791113400,41700,41700,41700,41700,29
20240115,125700,1789904100,41700,41700,41700,41700,3
20240115,125600,1789779000,41700,41700,41700,41700,1
20240115,125500,1789737300,41550,41550,41550,41550,0
20240115,125400,1789737300,41550,41550,41550,41550,0
20240115,125300,1789737300,41550,41550,41550,41550,98
20240115,125200,1785665400,41550,41550,41550,41550,3
20240115,125100,1785540750,41500,41500,41500,41500,0
20240115,125000,1785540750,41500,41500,41500,41500,2
20240115,124900,1785457750,41450,41450,41450,41450,0
20240115,124800,1785457750,41450,41500,41500,41450,124
20240115,124700,1780314750,41650,41650,41650,41650,2
20240115,124600,1780231450,41500,41650,41650,41500,570
20240115,124500,1756550300,41650,41650,41650,41650,2
20240115,124400,1756467000,41650,41650,41650,41650,40
20240115,124300,1754801000,41650,41650,41650,41650,115
20240115,124200,1750011250,41700,41700,41700,41700,9
20240115,124100,1749635950,41750,41750,41750,41750,1
20240115,124000,1749594200,41750,41700,41750,41700,3
20240115,123900,1749469050,41700,41700,41750,41700,100
20240115,123800,1745298950,41700,41700,41700,41700,47
20240115,123700,1743339050,41700,41700,41700,41700,10
20240115,123600,1742922050,41700,41750,41750,41700,23
20240115,123500,1741962450,41750,41700,41750,41700,24
20240115,123400,1740961050,41700,41700,41700,41700,67
20240115,123300,1738167150,41750,41750,41750,41750,0
20240115,123200,1738167150,41750,41750,41750,41750,36
20240115,123100,1736664150,41750,41750,41750,41700,54
20240115,123000,1734409950,41800,41800,41800,41800,20
20240115,122900,1733573950,41750,41800,41800,41750,62
20240115,122800,1730985400,41800,41800,41800,41800,0
20240115,122700,1730985400,41800,41800,41850,41800,10
20240115,122600,1730567200,41800,41800,41800,41800,10
20240115,122500,1730149200,41800,41750,41800,41750,7
20240115,122400,1729856850,41750,41750,41750,41750,0
20240115,122300,1729856850,41750,41800,41800,41750,25
20240115,122200,1728812850,41800,41800,41800,41800,2
20240115,122100,1728729250,41850,41800,41850,41800,81
20240115,122000,1725342850,41850,41800,41850,41800,121
20240115,121900,1720285000,41800,41800,41800,41800,0
20240115,121800,1720285000,41800,41750,41800,41750,510
20240115,121700,1698967250,41800,41800,41800,41800,6
20240115,121600,1698716450,41800,41750,41800,41750,45
20240115,121500,1696837450,41750,41750,41750,41750,3
20240115,121400,1696712200,41750,41750,41750,41750,117
20240115,121300,1691827450,41800,41800,41800,41800,126
20240115,121200,1686560650,41850,41850,41850,41850,1
20240115,121100,1686518800,41850,41800,41850,41800,101
20240115,121000,1682292000,41800,41750,41800,41750,38
20240115,120900,1680704100,41750,41750,41750,41750,0
20240115,120800,1680704100,41750,41850,41850,41750,61
20240115,120700,1678155600,41850,41800,41850,41800,132
20240115,120600,1672637950,41750,41800,41800,41750,131
20240115,120500,1667165300,41800,41800,41800,41800,5
20240115,120400,1666956300,41750,41750,41750,41750,3
20240115,120300,1666831050,41700,41700,41700,41700,0
20240115,120200,1666831050,41700,41700,41700,41700,42
20240115,120100,1665079650,41700,41700,41700,41700,9
20240115,120000,1664704350,41700,41700,41700,41700,27
20240115,115900,1663578450,41700,41700,41700,41700,3
20240115,115800,1663453350,41750,41750,41750,41750,29
20240115,115700,1662242600,41800,41850,41900,41750,280
20240115,115600,1650532250,41900,41900,41900,41900,5
20240115,115500,1650322750,41900,41850,41900,41850,16
20240115,115400,1649652500,41900,41900,41900,41900,0
20240115,115300,1649652500,41900,41850,41900,41850,95
20240115,115200,1645676700,41850,41850,41850,41850,2
20240115,115100,1645593000,41800,41800,41800,41800,16
20240115,115000,1644924200,41750,41750,41750,41750,41
20240115,114900,1643212450,41800,41850,41850,41800,157
20240115,114800,1636649150,41850,41850,41850,41850,1
20240115,114700,1636607300,41850,41850,41850,41800,62
20240115,114600,1634014100,41800,41800,41800,41800,8
20240115,114500,1633679700,41800,41800,41800,41800,0
20240115,114400,1633679700,41800,41750,41800,41750,14
20240115,114300,1633095050,41750,41750,41750,41750,2
20240115,114200,1633011550,41750,41750,41750,41750,5
20240115,114100,1632802800,41750,41700,41750,41700,98
20240115,114000,1628715900,41700,41700,41700,41700,67
20240115,113900,1625922000,41650,41650,41650,41650,0
20240115,113800,1625922000,41650,41700,41700,41650,14
20240115,113700,1625338250,41650,41650,41650,41650,1
20240115,113600,1625296600,41650,41650,41650,41650,62
20240115,113500,1622714300,41650,41650,41650,41650,31
20240115,113400,1621423150,41650,41650,41650,41650,0
20240115,113300,1621423150,41650,41700,41700,41650,13
20240115,113200,1620881600,41700,41700,41700,41700,65
20240115,113100,1618171100,41650,41650,41650,41650,69
20240115,113000,1615297250,41600,41600,41650,41600,34
20240115,112900,1613882650,41600,41600,41600,41600,7
20240115,112800,1613591450,41600,41500,41600,41500,29
20240115,112700,1612385550,41500,41600,41600,41500,59
20240115,112600,1609932050,41600,41600,41600,41600,36
20240115,112500,1608434450,41500,41500,41500,41500,0
20240115,112400,1608434450,41500,41500,41500,41500,50
20240115,112300,1606359450,41450,41550,41550,41450,237
20240115,112200,1596524500,41600,41600,41600,41500,56
20240115,112100,1594195900,41500,41600,41600,41500,78
20240115,112000,1590956900,41600,41550,41600,41550,3
20240115,111900,1590832150,41500,41500,41500,41500,0
20240115,111800,1590832150,41500,41450,41500,41450,174
20240115,111700,1583617550,41500,41500,41500,41500,977
20240115,111600,1543072050,41550,41600,41600,41550,791
20240115,111500,1510190900,41600,41650,41650,41600,38
20240115,111400,1508609000,41650,41700,41700,41650,88
20240115,111300,1504943750,41700,41700,41700,41700,29
20240115,111200,1503734450,41750,41750,41750,41750,0
20240115,111100,1503734450,41750,41700,41750,41700,205
20240115,111000,1495184450,41700,41750,41750,41700,16
20240115,110900,1494516700,41750,41750,41750,41750,4
20240115,110800,1494349700,41750,41750,41750,41750,28
20240115,110700,1493180700,41750,41750,41750,41700,29
20240115,110600,1491970800,41750,41700,41750,41700,5
20240115,110500,1491762250,41750,41750,41750,41750,59
20240115,110400,1489299000,41750,41650,41750,41650,30
20240115,110300,1488047750,41650,41650,41650,41650,39
20240115,110200,1486423400,41650,41700,41700,41650,12
20240115,110100,1485923350,41650,41600,41650,41600,45
20240115,110000,1484050350,41550,41550,41550,41550,1
20240115,105900,1484008800,41550,41550,41550,41550,55
20240115,105800,1481723550,41550,41450,41550,41450,157
20240115,105700,1475207650,41500,41500,41500,41500,8
20240115,105600,1474875650,41500,41500,41500,41450,144
20240115,105500,1468900450,41500,41350,41500,41350,34
20240115,105400,1467489600,41350,41450,41450,41350,227
20240115,105300,1458096750,41450,41500,41500,41450,42
20240115,105200,1456354350,41500,41500,41500,41500,26
20240115,105100,1455275350,41500,41500,41500,41400,105
20240115,105000,1450918850,41500,41500,41500,41500,10
20240115,104900,1450503850,41250,41300,41350,41250,6262
20240115,104800,1191893750,41300,41300,41400,41300,1260
20240115,104700,1139845750,41300,41400,41400,41300,235
20240115,104600,1130134350,41400,41400,41500,41300,476
20240115,104500,1110435150,41400,41450,41450,41400,480
20240115,104400,1090540650,41500,41500,41500,41500,12
20240115,104300,1090042650,41500,41450,41500,41450,181
20240115,104200,1082535200,41400,41750,41750,41400,328
20240115,104100,1068937350,41750,41450,41750,41450,47
20240115,104000,1066988900,41500,41500,41500,41500,213
20240115,103900,1058149400,41500,41500,41550,41500,55
20240115,103800,1055865350,41650,41700,41700,41500,2431
20240115,103700,954824200,41700,41750,41750,41700,116
20240115,103600,949985000,41750,41750,41750,41750,30
20240115,103500,948732500,41750,41750,41750,41750,5
20240115,103400,948523750,41700,41700,41700,41650,611
20240115,103300,923065050,41700,41700,41700,41700,24
20240115,103200,922064250,41700,41650,41700,41650,102
20240115,103100,917815850,41700,41700,41700,41650,118
20240115,103000,912900250,41700,41700,41700,41650,57
20240115,102900,910524900,41700,41700,41700,41650,226
20240115,102800,901110500,41700,41700,41750,41650,619
20240115,102700,875298100,41700,41750,41800,41650,1229
20240115,102600,824042950,41750,41750,41750,41700,177
20240115,102500,816661000,41750,41900,41950,41750,1139
20240115,102400,769016200,42150,42150,42150,42150,1
20240115,102300,768974050,42150,41900,42150,41900,127
20240115,102200,763651250,41850,41900,41900,41850,102
20240115,102100,759379950,41900,41900,41900,41900,275
20240115,102000,747857450,41900,41900,41900,41900,195
20240115,101900,739686950,41900,41900,41900,41850,618
20240115,101800,713798800,41900,41950,42000,41900,721
20240115,101700,683570900,41950,42150,42150,41950,2145
20240115,101600,593382150,42200,42200,42200,42200,26
20240115,101500,592284950,42200,42250,42250,42200,144
20240115,101400,586208050,42250,42250,42250,42250,127
20240115,101300,580842300,42250,42250,42250,42250,0
20240115,101200,580842300,42250,42300,42300,42250,183
20240115,101100,573101450,42400,42400,42400,42400,0
20240115,101000,573101450,42400,42400,42400,42400,100
20240115,100900,568861450,42350,42350,42350,42350,6
20240115,100800,568607350,42350,42350,42350,42350,192
20240115,100700,560476150,42300,42250,42300,42250,178
20240115,100600,552946800,42300,42350,42350,42300,54
20240115,100500,550662500,42400,42350,42400,42350,619
20240115,100400,524426900,42350,42350,42350,42350,101
20240115,100300,520149550,42350,42350,42350,42350,7
20240115,100200,519853100,42400,42300,42400,42300,18
20240115,100100,519091600,42250,42250,42250,42250,0
20240115,100000,519091600,42250,42300,42400,42250,363
20240115,095900,503738400,42300,42400,42400,42300,624
20240115,095800,477314750,42450,42450,42450,42450,19
20240115,095700,476508200,42500,42500,42500,42500,368
20240115,095600,460868200,42500,42500,42500,42500,66
20240115,095500,458063200,42500,42500,42500,42500,29
20240115,095400,456830700,42500,42500,42500,42500,0
20240115,095300,456830700,42500,42700,42700,42500,2324
20240115,095200,357815650,42700,42700,42700,42700,48
20240115,095100,355766050,42750,42750,42750,42750,1
20240115,095000,355723300,42750,42700,42750,42700,22
20240115,094900,354782900,42750,42600,42750,42600,95
20240115,094800,350730900,42600,42600,42600,42600,33
20240115,094700,349325100,42600,42700,42700,42600,469
20240115,094600,329323250,42800,42650,42800,42650,245
20240115,094500,318853550,42550,42550,42550,42550,0
20240115,094400,318853550,42550,42550,42550,42550,1
20240115,094300,318811000,42650,42650,42650,42650,0
20240115,094200,318811000,42650,42650,42650,42650,0
20240115,094100,318811000,42650,42550,42650,42500,34
20240115,094000,317364100,42600,42600,42600,42500,47
20240115,093900,315364500,42600,42600,42600,42600,148
20240115,093800,309059700,42600,42600,42600,42600,0
20240115,093700,309059700,42600,42600,42600,42600,70
20240115,093600,306077700,42600,42500,42600,42500,135
20240115,093500,300330200,42500,42450,42500,42450,256
20240115,093400,289450500,42500,42500,42500,42450,7
20240115,093300,289153250,42300,42300,42450,42300,265
20240115,093200,277943350,42300,42300,42300,42300,4
20240115,093100,277774150,42250,42300,42300,42250,81
20240115,093000,274350350,42350,42350,42350,42350,60
20240115,092900,271809350,42300,42250,42300,42250,106
20240115,092800,267327550,42250,42250,42250,42250,40
20240115,092700,265637550,42250,42250,42250,42250,20
20240115,092600,264792550,42250,42250,42250,42250,146
20240115,092500,258624050,42250,42250,42250,42250,364
20240115,092400,243245050,42200,42200,42200,42200,10
20240115,092300,242823050,42250,42250,42250,42250,138
20240115,092200,236992550,42250,42250,42250,42250,46
20240115,092100,235049050,42250,42300,42300,42250,18
20240115,092000,234288250,42300,42300,42300,42250,38
20240115,091900,232680950,42300,42300,42300,42300,0
20240115,091800,232680950,42300,42500,42500,42300,500
20240115,091700,211525800,42350,42350,42350,42350,5
20240115,091600,211314050,42200,42200,42200,42200,5
20240115,091500,211103050,42200,42200,42200,42150,50
20240115,091400,208993600,42200,42550,42550,42200,285
20240115,091300,196956100,42550,42600,42600,42550,36
20240115,091200,195423650,42600,42600,42600,42550,96
20240115,091100,191338700,42550,42500,42550,42400,282
20240115,091000,179355550,42500,42400,42500,42400,256
20240115,090900,168483950,42400,42150,42400,42150,211
20240115,090800,159587550,42200,42300,42300,42200,43
20240115,090700,157772150,42250,42250,42250,42250,26
20240115,090600,156673650,42200,42050,42200,42050,142
20240115,090500,150691450,42050,41950,42150,41900,1037
20240115,090400,107098800,42000,42050,42050,42000,685
20240115,090300,78327750,42000,42150,42150,42000,612
20240115,090200,52607950,42200,42300,42300,42200,46
20240115,090100,50665450,42300,42400,42450,42300,899
20240115,090000,12606750,42450,42450,42450,42450,291