KissMeData/014680/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,190000,8118092500,215500,215500,215500,215500,3243
20240104,185900,8118092500,215500,215500,215500,215500,0
20240104,185800,8118092500,215500,215500,215500,215500,0
20240104,185700,8118092500,215500,215500,215500,215500,0
20240104,185600,8118092500,215500,215500,215500,215500,0
20240104,185500,8118092500,215500,215500,215500,215500,0
20240104,185400,8118092500,215500,215500,215500,215500,0
20240104,185300,8118092500,215500,215500,215500,215500,0
20240104,185200,8118092500,215500,215500,215500,215500,0
20240104,185100,8118092500,215500,215500,215500,215500,0
20240104,185000,8118092500,215500,215500,215500,215500,0
20240104,184900,8118092500,215500,215500,215500,215500,0
20240104,184800,8118092500,215500,215500,215500,215500,0
20240104,184700,8118092500,215500,215500,215500,215500,0
20240104,184600,8118092500,215500,215500,215500,215500,0
20240104,184500,8118092500,215500,215500,215500,215500,0
20240104,184400,8118092500,215500,215500,215500,215500,0
20240104,184300,8118092500,215500,215500,215500,215500,0
20240104,184200,8118092500,215500,215500,215500,215500,0
20240104,184100,8118092500,215500,215500,215500,215500,0
20240104,184000,8118092500,215500,215500,215500,215500,0
20240104,183900,8118092500,215500,215500,215500,215500,0
20240104,183800,8118092500,215500,215500,215500,215500,0
20240104,183700,8118092500,215500,215500,215500,215500,0
20240104,183600,8118092500,215500,215500,215500,215500,0
20240104,183500,8118092500,215500,215500,215500,215500,0
20240104,183400,8118092500,215500,215500,215500,215500,0
20240104,183300,8118092500,215500,215500,215500,215500,0
20240104,183200,8118092500,215500,215500,215500,215500,0
20240104,183100,8118092500,215500,215500,215500,215500,0
20240104,183000,8118092500,215500,215500,215500,215500,3243
20240104,182900,8118092500,215500,215500,215500,215500,0
20240104,182800,8118092500,215500,215500,215500,215500,0
20240104,182700,8118092500,215500,215500,215500,215500,0
20240104,182600,8118092500,215500,215500,215500,215500,0
20240104,182500,8118092500,215500,215500,215500,215500,0
20240104,182400,8118092500,215500,215500,215500,215500,0
20240104,182300,8118092500,215500,215500,215500,215500,0
20240104,182200,8118092500,215500,215500,215500,215500,0
20240104,182100,8118092500,215500,215500,215500,215500,0
20240104,182000,8118092500,215500,215500,215500,215500,0
20240104,181900,8118092500,215500,215500,215500,215500,0
20240104,181800,8118092500,215500,215500,215500,215500,0
20240104,181700,8118092500,215500,215500,215500,215500,0
20240104,181600,8118092500,215500,215500,215500,215500,0
20240104,181500,8118092500,215500,215500,215500,215500,0
20240104,181400,8118092500,215500,215500,215500,215500,0
20240104,181300,8118092500,215500,215500,215500,215500,0
20240104,181200,8118092500,215500,215500,215500,215500,0
20240104,181100,8118092500,215500,215500,215500,215500,0
20240104,181000,8118092500,215500,215500,215500,215500,0
20240104,180900,8118092500,215500,215500,215500,215500,0
20240104,180800,8118092500,215500,215500,215500,215500,0
20240104,180700,8118092500,215500,215500,215500,215500,0
20240104,180600,8118092500,215500,215500,215500,215500,0
20240104,180500,8118092500,215500,215500,215500,215500,0
20240104,180400,8118092500,215500,215500,215500,215500,0
20240104,180300,8118092500,215500,215500,215500,215500,0
20240104,180200,8118092500,215500,215500,215500,215500,0
20240104,180100,8118092500,215500,215500,215500,215500,0
20240104,180000,8118092500,215500,215500,215500,215500,3243
20240104,175900,8118092500,215500,215500,215500,215500,0
20240104,175800,8118092500,215500,215500,215500,215500,0
20240104,175700,8118092500,215500,215500,215500,215500,0
20240104,175600,8118092500,215500,215500,215500,215500,0
20240104,175500,8118092500,215500,215500,215500,215500,0
20240104,175400,8118092500,215500,215500,215500,215500,0
20240104,175300,8118092500,215500,215500,215500,215500,0
20240104,175200,8118092500,215500,215500,215500,215500,0
20240104,175100,8118092500,215500,215500,215500,215500,0
20240104,175000,8118092500,215500,215500,215500,215500,0
20240104,174900,8118092500,215500,215500,215500,215500,0
20240104,174800,8118092500,215500,215500,215500,215500,0
20240104,174700,8118092500,215500,215500,215500,215500,0
20240104,174600,8118092500,215500,215500,215500,215500,0
20240104,174500,8118092500,215500,215500,215500,215500,0
20240104,174400,8118092500,215500,215500,215500,215500,0
20240104,174300,8118092500,215500,215500,215500,215500,0
20240104,174200,8118092500,215500,215500,215500,215500,0
20240104,174100,8118092500,215500,215500,215500,215500,0
20240104,174000,8118092500,215500,215500,215500,215500,0
20240104,173900,8118092500,215500,215500,215500,215500,0
20240104,173800,8118092500,215500,215500,215500,215500,0
20240104,173700,8118092500,215500,215500,215500,215500,0
20240104,173600,8118092500,215500,215500,215500,215500,0
20240104,173500,8118092500,215500,215500,215500,215500,0
20240104,173400,8118092500,215500,215500,215500,215500,0
20240104,173300,8118092500,215500,215500,215500,215500,0
20240104,173200,8118092500,215500,215500,215500,215500,0
20240104,173100,8118092500,215500,215500,215500,215500,0
20240104,173000,8118092500,215500,215500,215500,215500,3243
20240104,172900,8118092500,215500,215500,215500,215500,0
20240104,172800,8118092500,215500,215500,215500,215500,0
20240104,172700,8118092500,215500,215500,215500,215500,0
20240104,172600,8118092500,215500,215500,215500,215500,0
20240104,172500,8118092500,215500,215500,215500,215500,0
20240104,172400,8118092500,215500,215500,215500,215500,0
20240104,172300,8118092500,215500,215500,215500,215500,0
20240104,172200,8118092500,215500,215500,215500,215500,0
20240104,172100,8118092500,215500,215500,215500,215500,0
20240104,172000,8118092500,215500,215500,215500,215500,0
20240104,171900,8118092500,215500,215500,215500,215500,0
20240104,171800,8118092500,215500,215500,215500,215500,0
20240104,171700,8118092500,215500,215500,215500,215500,0
20240104,171600,8118092500,215500,215500,215500,215500,0
20240104,171500,8118092500,215500,215500,215500,215500,0
20240104,171400,8118092500,215500,215500,215500,215500,0
20240104,171300,8118092500,215500,215500,215500,215500,0
20240104,171200,8118092500,215500,215500,215500,215500,0
20240104,171100,8118092500,215500,215500,215500,215500,0
20240104,171000,8118092500,215500,215500,215500,215500,0
20240104,170900,8118092500,215500,215500,215500,215500,0
20240104,170800,8118092500,215500,215500,215500,215500,0
20240104,170700,8118092500,215500,215500,215500,215500,0
20240104,170600,8118092500,215500,215500,215500,215500,0
20240104,170500,8118092500,215500,215500,215500,215500,0
20240104,170400,8118092500,215500,215500,215500,215500,0
20240104,170300,8118092500,215500,215500,215500,215500,0
20240104,170200,8118092500,215500,215500,215500,215500,0
20240104,170100,8118092500,215500,215500,215500,215500,0
20240104,170000,8118092500,215500,215500,215500,215500,3243
20240104,165900,8118092500,215500,215500,215500,215500,0
20240104,165800,8118092500,215500,215500,215500,215500,0
20240104,165700,8118092500,215500,215500,215500,215500,0
20240104,165600,8118092500,215500,215500,215500,215500,0
20240104,165500,8118092500,215500,215500,215500,215500,0
20240104,165400,8118092500,215500,215500,215500,215500,0
20240104,165300,8118092500,215500,215500,215500,215500,0
20240104,165200,8118092500,215500,215500,215500,215500,0
20240104,165100,8118092500,215500,215500,215500,215500,0
20240104,165000,8118092500,215500,215500,215500,215500,0
20240104,164900,8118092500,215500,215500,215500,215500,0
20240104,164800,8118092500,215500,215500,215500,215500,0
20240104,164700,8118092500,215500,215500,215500,215500,0
20240104,164600,8118092500,215500,215500,215500,215500,0
20240104,164500,8118092500,215500,215500,215500,215500,0
20240104,164400,8118092500,215500,215500,215500,215500,0
20240104,164300,8118092500,215500,215500,215500,215500,0
20240104,164200,8118092500,215500,215500,215500,215500,0
20240104,164100,8118092500,215500,215500,215500,215500,0
20240104,164000,8118092500,215500,215500,215500,215500,0
20240104,163900,8118092500,215500,215500,215500,215500,0
20240104,163800,8118092500,215500,215500,215500,215500,0
20240104,163700,8118092500,215500,215500,215500,215500,0
20240104,163600,8118092500,215500,215500,215500,215500,0
20240104,163500,8118092500,215500,215500,215500,215500,0
20240104,163400,8118092500,215500,215500,215500,215500,0
20240104,163300,8118092500,215500,215500,215500,215500,0
20240104,163200,8118092500,215500,215500,215500,215500,0
20240104,163100,8118092500,215500,215500,215500,215500,0
20240104,163000,8118092500,215500,215500,215500,215500,3243
20240104,162900,8118092500,215500,215500,215500,215500,0
20240104,162800,8118092500,215500,215500,215500,215500,0
20240104,162700,8118092500,215500,215500,215500,215500,0
20240104,162600,8118092500,215500,215500,215500,215500,0
20240104,162500,8118092500,215500,215500,215500,215500,0
20240104,162400,8118092500,215500,215500,215500,215500,0
20240104,162300,8118092500,215500,215500,215500,215500,0
20240104,162200,8118092500,215500,215500,215500,215500,0
20240104,162100,8118092500,215500,215500,215500,215500,0
20240104,162000,8118092500,215500,215500,215500,215500,0
20240104,161900,8118092500,215500,215500,215500,215500,0
20240104,161800,8118092500,215500,215500,215500,215500,0
20240104,161700,8118092500,215500,215500,215500,215500,0
20240104,161600,8118092500,215500,215500,215500,215500,0
20240104,161500,8118092500,215500,215500,215500,215500,0
20240104,161400,8118092500,215500,215500,215500,215500,0
20240104,161300,8118092500,215500,215500,215500,215500,0
20240104,161200,8118092500,215500,215500,215500,215500,0
20240104,161100,8118092500,215500,215500,215500,215500,0
20240104,161000,8118092500,215500,215500,215500,215500,0
20240104,160900,8118092500,215500,215500,215500,215500,0
20240104,160800,8118092500,215500,215500,215500,215500,0
20240104,160700,8118092500,215500,215500,215500,215500,0
20240104,160600,8118092500,215500,215500,215500,215500,0
20240104,160500,8118092500,215500,215500,215500,215500,0
20240104,160400,8118092500,215500,215500,215500,215500,0
20240104,160300,8118092500,215500,215500,215500,215500,0
20240104,160200,8118092500,215500,215500,215500,215500,0
20240104,160100,8118092500,215500,215500,215500,215500,0
20240104,160000,8118092500,215500,215500,215500,215500,3243
20240104,155900,8118092500,215500,215500,215500,215500,0
20240104,155800,8118092500,215500,215500,215500,215500,0
20240104,155700,8118092500,215500,215500,215500,215500,0
20240104,155600,8118092500,215500,215500,215500,215500,0
20240104,155500,8118092500,215500,215500,215500,215500,0
20240104,155400,8118092500,215500,215500,215500,215500,0
20240104,155300,8118092500,215500,215500,215500,215500,0
20240104,155200,8118092500,215500,215500,215500,215500,0
20240104,155100,8118092500,215500,215500,215500,215500,0
20240104,155000,8118092500,215500,215500,215500,215500,0
20240104,154900,8118092500,215500,215500,215500,215500,0
20240104,154800,8118092500,215500,215500,215500,215500,0
20240104,154700,8118092500,215500,215500,215500,215500,0
20240104,154600,8118092500,215500,215500,215500,215500,0
20240104,154500,8118092500,215500,215500,215500,215500,0
20240104,154400,8118092500,215500,215500,215500,215500,0
20240104,154300,8118092500,215500,215500,215500,215500,0
20240104,154200,8118092500,215500,215500,215500,215500,0
20240104,154100,8118092500,215500,215500,215500,215500,0
20240104,154000,8118092500,215500,215500,215500,215500,0
20240104,153900,8118092500,215500,215500,215500,215500,0
20240104,153800,8118092500,215500,215500,215500,215500,0
20240104,153700,8118092500,215500,215500,215500,215500,0
20240104,153600,8118092500,215500,215500,215500,215500,0
20240104,153500,8118092500,215500,215500,215500,215500,0
20240104,153400,8118092500,215500,215500,215500,215500,0
20240104,153300,8118092500,215500,215500,215500,215500,0
20240104,153200,8118092500,215500,215500,215500,215500,0
20240104,153100,8118092500,215500,215500,215500,215500,0
20240104,153000,8118092500,215500,215500,215500,215500,6486
20240104,152900,7419226000,216000,216000,216000,216000,0
20240104,152800,7419226000,216000,216000,216000,216000,0
20240104,152700,7419226000,216000,216000,216000,216000,0
20240104,152600,7419226000,216000,216000,216000,216000,0
20240104,152500,7419226000,216000,216000,216000,216000,0
20240104,152400,7419226000,216000,216000,216000,216000,0
20240104,152300,7419226000,216000,216000,216000,216000,0
20240104,152200,7419226000,216000,216000,216000,216000,0
20240104,152100,7419226000,216000,216000,216000,216000,0
20240104,152000,7419226000,216000,216000,216000,216000,0
20240104,151900,7419226000,216000,215500,216000,215000,333
20240104,151800,7347469500,215500,215500,216000,215500,6
20240104,151700,7346175500,215500,216000,216000,215500,19
20240104,151600,7342077500,215500,216000,216000,215500,472
20240104,151500,7240355500,216000,215500,216000,215500,103
20240104,151400,7218149500,216000,216000,216000,215500,43
20240104,151300,7208873500,215500,216000,216000,215500,22
20240104,151200,7204130000,215500,216000,216500,215500,317
20240104,151100,7135662500,216000,216000,216000,215500,644
20240104,151000,6996766500,215500,215500,216000,215500,67
20240104,150900,6982319500,215500,215500,216000,215500,48
20240104,150800,6971966500,215500,215500,216000,215500,57
20240104,150700,6959665000,215500,215500,216000,215500,25
20240104,150600,6954277000,215500,215500,216000,215500,33
20240104,150500,6947158500,216000,216000,216000,215500,65
20240104,150400,6933134000,215500,215500,216000,215500,22
20240104,150300,6928391500,215500,215500,216000,215500,18
20240104,150200,6924512000,215500,215500,216000,215500,50
20240104,150100,6913735500,215500,215500,216000,215500,18
20240104,150000,6909855500,215500,215500,216000,215500,153
20240104,145900,6876874000,215500,216000,216000,215500,30
20240104,145800,6870406000,215500,215500,216000,215000,67
20240104,145700,6855976000,215500,215500,216000,215500,152
20240104,145600,6823217000,215500,215500,216000,215500,41
20240104,145500,6814377500,216000,215500,216000,215500,27
20240104,145400,6808556000,215500,215500,216000,215500,88
20240104,145300,6789589000,215500,215500,216000,215500,68
20240104,145200,6774931000,215500,215500,216000,215500,21
20240104,145100,6770401500,216000,215500,216000,215500,118
20240104,145000,6744945000,216000,215500,216000,215500,20
20240104,144900,6740631500,215500,216000,216000,215500,9
20240104,144800,6738689500,215500,215500,216000,215500,20
20240104,144700,6734377000,216000,216000,216000,215500,21
20240104,144600,6729847000,215500,215000,216000,215000,400
20240104,144500,6643455000,215500,215500,216000,215000,42
20240104,144400,6634402000,215500,216000,216000,215000,54
20240104,144300,6622784500,216000,215500,216000,215000,123
20240104,144200,6596279000,216000,216000,216000,215500,464
20240104,144100,6496279000,216000,215500,216000,215500,34
20240104,144000,6488942500,216000,215500,216000,215500,77
20240104,143900,6472342500,215500,215500,216000,215500,18
20240104,143800,6468458500,215500,216000,216000,215500,24
20240104,143700,6463275500,215500,216000,216000,215500,17
20240104,143600,6459610500,216000,216000,216500,215500,97
20240104,143500,6438658500,216000,215500,216500,215500,917
20240104,143400,6241015500,215000,215500,215500,215000,110
20240104,143300,6217314500,215000,215000,215500,215000,77
20240104,143200,6200727500,215500,215000,215500,215000,76
20240104,143100,6184354500,215500,215500,215500,215000,30
20240104,143000,6177900500,215500,215000,215500,215000,10
20240104,142900,6175747500,215000,215000,215500,215000,81
20240104,142800,6158330500,215500,215000,215500,215000,29
20240104,142700,6152085500,215000,215000,215500,215000,86
20240104,142600,6133593000,215000,215500,215500,215000,932
20240104,142500,5933210000,215500,215500,216000,215000,685
20240104,142400,5785717500,216000,215500,216000,215500,78
20240104,142300,5768907000,215500,216000,216000,215500,452
20240104,142200,5671425500,216000,215500,216500,215500,215
20240104,142100,5624983000,216000,216000,216500,216000,169
20240104,142000,5588476500,216000,217000,217000,216000,245
20240104,141900,5535434500,217000,217000,217000,216500,11
20240104,141800,5533048000,217000,217000,217500,217000,348
20240104,141700,5457531500,217500,217000,217500,216500,40
20240104,141600,5448851500,216500,217000,217500,216500,80
20240104,141500,5431495000,217000,216500,217500,216500,50
20240104,141400,5420646000,217000,217000,217000,216500,131
20240104,141300,5392224000,216500,217000,217000,216500,32
20240104,141200,5385286000,217000,217000,217000,216500,31
20240104,141100,5378560000,217000,216500,217000,216500,19
20240104,141000,5374443000,217000,217000,217000,217000,10
20240104,140900,5372273000,217000,217500,217500,217000,76
20240104,140800,5355779500,217000,217500,217500,217000,89
20240104,140700,5336439000,217000,217000,217500,217000,64
20240104,140600,5322549000,217000,217000,217500,216500,94
20240104,140500,5302152000,217000,217000,217000,216500,58
20240104,140400,5289573000,217000,216500,217000,216500,33
20240104,140300,5282420000,216500,217000,217000,216500,129
20240104,140200,5254431000,217000,216500,217000,216500,12
20240104,140100,5251829500,217000,217000,217000,216500,12
20240104,140000,5249228000,217000,216500,217000,216500,21
20240104,135900,5244677500,216500,217000,217000,216500,118
20240104,135800,5219129500,217000,216500,217000,216500,19
20240104,135700,5215011000,217000,217000,217000,216500,13
20240104,135600,5212192500,216500,216500,217000,216500,23
20240104,135500,5207212500,217000,216500,217000,216500,4
20240104,135400,5206345000,216500,217000,217000,216500,41
20240104,135300,5197452500,217000,217000,217000,216500,11
20240104,135200,5195066500,216500,217500,217500,216500,69
20240104,135100,5180097000,217500,217500,217500,217000,12
20240104,135000,5177491500,217000,217000,217500,217000,11
20240104,134900,5175101500,217500,217000,217500,217000,15
20240104,134800,5171844500,217500,217500,217500,217000,37
20240104,134700,5163798000,217500,217000,218000,217000,99
20240104,134600,5142266500,217500,217500,217500,217000,125
20240104,134500,5115088500,217500,217000,217500,217000,28
20240104,134400,5109011500,216500,217000,217000,216500,49
20240104,134300,5098381000,216500,216500,217000,216500,18
20240104,134200,5094478500,217000,216000,217000,216000,135
20240104,134100,5065252000,216000,216000,216500,216000,21
20240104,134000,5060714000,216000,215500,216500,215000,505
20240104,133900,4951742500,215500,215500,215500,215000,133
20240104,133800,4923134500,215000,215000,215500,215000,44
20240104,133700,4913662500,215000,215000,215000,215000,2
20240104,133600,4913232500,215000,215000,215500,215000,23
20240104,133500,4908282000,215000,215000,215000,215000,29
20240104,133400,4902047000,215000,215000,215000,215000,15
20240104,133300,4898822000,215000,215000,215000,215000,8
20240104,133200,4897102000,215000,215000,215500,215000,7
20240104,133100,4895596500,215000,215500,215500,215000,8
20240104,133000,4893876000,215000,215000,215500,215000,41
20240104,132900,4885047500,215500,215000,215500,215000,6
20240104,132800,4883756500,215000,215000,215500,215000,11
20240104,132700,4881391000,215000,215000,215000,215000,3
20240104,132600,4880746000,215000,214500,215000,214500,52
20240104,132500,4869578000,215000,215000,215000,214500,582
20240104,132400,4744683500,215000,215500,215500,215000,12
20240104,132300,4742098500,215000,215000,215500,215000,18
20240104,132200,4738228000,215000,215000,215000,215000,14
20240104,132100,4735218000,215500,215000,215500,215000,19
20240104,132000,4731126500,215000,215000,215000,215000,99
20240104,131900,4709841500,214500,214500,215000,214500,17
20240104,131800,4706193500,214500,214500,214500,214500,2
20240104,131700,4705764500,214500,214500,215000,214500,16
20240104,131600,4702330000,214500,215000,215000,214500,6
20240104,131500,4701042000,214500,214500,214500,214500,23
20240104,131400,4696108500,214500,214500,215000,214500,13
20240104,131300,4693319500,215000,214500,215000,214500,12
20240104,131200,4690743500,214500,215000,215000,214500,81
20240104,131100,4673339500,214500,215000,215000,214500,73
20240104,131000,4657646500,215000,215000,215000,214500,15
20240104,130900,4654425000,214500,214500,215000,214500,49
20240104,130800,4643912500,214500,214500,215000,214500,12
20240104,130700,4641338000,214500,214500,214500,214500,3
20240104,130600,4640694500,214500,214500,214500,214500,9
20240104,130500,4638764000,215000,215000,215000,215000,38
20240104,130400,4630594000,215000,215000,215000,215000,28
20240104,130300,4624574000,215000,215000,215000,215000,52
20240104,130200,4613394000,215000,214500,215000,214500,416
20240104,130100,4524005000,214500,215000,215500,214500,379
20240104,130000,4442516000,215000,215000,215500,215000,24
20240104,125900,4437355000,215000,215000,215000,215000,26
20240104,125800,4431765000,215000,215000,215500,215000,15
20240104,125700,4428539000,215000,215000,215500,215000,20
20240104,125600,4424238500,215500,215000,215500,215000,23
20240104,125500,4419293000,215500,215000,215500,215000,17
20240104,125400,4415632500,215000,215000,215500,215000,12
20240104,125300,4413052000,215000,215000,215000,215000,13
20240104,125200,4410257000,215000,215000,215500,215000,34
20240104,125100,4402946500,215000,215000,215500,215000,10
20240104,125000,4400796000,215000,215500,215500,215000,12
20240104,124900,4398214500,215000,215000,215500,215000,37
20240104,124800,4390259000,215000,215500,215500,215000,4
20240104,124700,4389398500,215000,215000,215000,215000,21
20240104,124600,4384883500,215500,215000,215500,215000,12
20240104,124500,4382302000,215000,215500,215500,215000,27
20240104,124400,4376495000,215500,215000,215500,215000,52
20240104,124300,4365314000,215000,215000,215500,215000,7
20240104,124200,4363808000,215000,215000,215500,215000,33
20240104,124100,4356712500,215500,215500,215500,215000,6
20240104,124000,4355421000,215000,215500,215500,215000,11
20240104,123900,4353055500,215500,215000,215500,215000,9
20240104,123800,4351119500,215000,215000,215500,215000,33
20240104,123700,4344023500,215000,215500,215500,215000,5
20240104,123600,4342947000,215000,215000,215000,215000,16
20240104,123500,4339507000,215500,215000,215500,215000,26
20240104,123400,4333916000,215000,215000,215500,215000,71
20240104,123300,4318650500,215500,215000,215500,215000,30
20240104,123200,4312188000,215000,215000,215500,215000,8
20240104,123100,4310467500,215000,215500,215500,215000,33
20240104,123000,4303371000,215000,215000,215500,215000,21
20240104,122900,4298850500,215000,215000,215500,215000,19
20240104,122800,4294763000,215000,215000,215000,215000,84
20240104,122700,4276703000,215000,215000,215000,215000,10
20240104,122600,4274553000,215000,215000,215500,215000,29
20240104,122500,4268317500,215500,215000,215500,215000,9
20240104,122400,4266381000,215500,215000,215500,215000,50
20240104,122300,4255630500,215500,215500,216000,215500,31
20240104,122200,4248948000,215500,215500,215500,215500,37
20240104,122100,4240974500,215000,215500,215500,215000,43
20240104,122000,4231718000,215500,215500,216000,215500,32
20240104,121900,4224821500,215500,215500,215500,215500,10
20240104,121800,4222666500,215500,215500,215500,215500,9
20240104,121700,4220727000,216000,215500,216000,215500,47
20240104,121600,4210597000,215500,215000,215500,215000,129
20240104,121500,4182801500,215500,215500,215500,215500,343
20240104,121400,4108885000,215000,215000,215000,214500,41
20240104,121300,4100077000,215000,215500,215500,215000,11
20240104,121200,4097709000,215000,215000,215000,214500,30
20240104,121100,4091260000,215000,215000,215000,215000,6
20240104,121000,4089970000,215000,215500,215500,215000,24
20240104,120900,4084809500,215000,215000,215000,215000,18
20240104,120800,4080939500,215500,215500,215500,215000,35
20240104,120700,4073411000,215000,215000,215000,215000,29
20240104,120600,4067176000,215000,215000,215000,214500,25
20240104,120500,4061802500,215000,215500,215500,215000,75
20240104,120400,4045676000,215000,214500,215500,214500,161
20240104,120300,4011012000,215000,215000,215500,214500,81
20240104,120200,3993603500,215000,214500,215000,214500,26
20240104,120100,3988014500,214500,214500,215500,214500,273
20240104,120000,3929316500,215000,215000,215000,214500,245
20240104,115900,3876650000,214500,214500,215000,214500,29
20240104,115800,3870417000,215000,215000,215000,215000,19
20240104,115700,3866332000,215000,215000,215500,214500,173
20240104,115600,3829096500,215000,215000,215000,214500,483
20240104,115500,3725376000,215500,215000,215500,215000,123
20240104,115400,3698927000,215000,215000,215500,215000,12
20240104,115300,3696346000,215000,215000,215000,214500,105
20240104,115200,3673789000,214500,214500,215000,214500,23
20240104,115100,3668854000,214500,214500,215000,214500,14
20240104,115000,3665848500,215000,215000,215500,214500,74
20240104,114900,3649937500,215000,215000,215000,215000,38
20240104,114800,3641767500,215000,214500,215500,214500,27
20240104,114700,3635966000,214500,214500,215000,214500,114
20240104,114600,3611510500,215000,214500,215000,214500,45
20240104,114500,3601847500,214500,215000,215000,214500,20
20240104,114400,3597551500,214500,214500,215000,214500,46
20240104,114300,3587682000,214500,214500,215000,214500,13
20240104,114200,3584892000,214500,215000,215000,214500,28
20240104,114100,3578882000,215000,215000,215500,214500,19
20240104,114000,3574798000,215000,215000,215000,215000,29
20240104,113900,3568563000,215000,215000,215500,215000,82
20240104,113800,3550932000,215000,215000,215000,214500,120
20240104,113700,3525134000,215000,215000,215500,215000,25
20240104,113600,3519757500,215000,215000,215500,215000,19
20240104,113500,3515672000,215500,215000,215500,214500,61
20240104,113400,3502560000,215500,214500,215500,214500,34
20240104,113300,3495253000,214500,214500,215000,214500,8
20240104,113200,3493536500,214500,214500,215500,214500,289
20240104,113100,3431525000,214500,214500,214500,214500,14
20240104,113000,3428522000,214500,214500,215000,214500,29
20240104,112900,3422300000,214500,214500,214500,214500,13
20240104,112800,3419511500,214500,214500,215000,214500,26
20240104,112700,3413933000,214500,214500,214500,214500,26
20240104,112600,3408356000,215000,214500,215000,214500,54
20240104,112500,3396772000,214500,214500,215000,214500,38
20240104,112400,3388618000,214500,214500,215000,214500,61
20240104,112300,3375523000,214500,214500,215000,214500,14
20240104,112200,3372518500,214500,214500,215000,214500,17
20240104,112100,3368871000,214500,214500,215000,214500,21
20240104,112000,3364365000,214500,214500,214500,214500,31
20240104,111900,3357715500,215000,215000,215500,214500,14
20240104,111800,3354705000,215000,215000,215000,214500,48
20240104,111700,3344393500,215000,215000,215000,215000,228
20240104,111600,3295373500,215000,215000,215000,215000,12
20240104,111500,3292793500,215500,215000,215500,215000,15
20240104,111400,3289567000,215500,215000,215500,215000,27
20240104,111300,3283760500,215000,214500,215000,214500,87
20240104,111200,3265065500,214500,215000,215000,214500,19
20240104,111100,3260984500,214500,214500,214500,214500,43
20240104,111000,3251761000,214500,215000,215000,214500,31
20240104,110900,3245102000,214500,215000,215000,214500,141
20240104,110800,3214811500,214500,215000,215500,214500,102
20240104,110700,3192876000,215000,215000,215500,215000,41
20240104,110600,3184059500,215500,215000,215500,215000,70
20240104,110500,3169007000,215000,215000,215500,214500,38
20240104,110400,3160840000,215000,215000,215500,214500,44
20240104,110300,3151379500,215000,214500,215500,214500,108
20240104,110200,3128158000,215000,214500,215000,214500,32
20240104,110100,3121282500,215000,214500,215000,214500,15
20240104,110000,3118062500,215000,214500,215000,214500,138
20240104,105900,3088424500,215000,215000,215000,214500,45
20240104,105800,3078762000,215500,215000,215500,214500,21
20240104,105700,3074247000,215000,214500,215500,214000,110
20240104,105600,3050635000,215000,214500,215000,214500,21
20240104,105500,3046125000,214500,214500,215000,214500,20
20240104,105400,3041834000,215000,214500,215000,214500,63
20240104,105300,3028318500,214500,215000,215000,214500,19
20240104,105200,3024242000,214500,215000,215000,214500,26
20240104,105100,3018660500,214500,214000,215000,214000,80
20240104,105000,3001499000,214500,214500,215000,214000,332
20240104,104900,2930275500,214500,215500,215500,214500,529
20240104,104800,2816661500,215500,215000,215500,215000,85
20240104,104700,2798385000,215500,215000,215500,215000,11
20240104,104600,2796019500,215500,215500,215500,215000,66
20240104,104500,2781807000,215500,215500,216000,215500,11
20240104,104400,2779435000,215000,216000,216000,215000,58
20240104,104300,2766944500,216000,215000,216000,215000,91
20240104,104200,2747344500,215000,215500,215500,215000,83
20240104,104100,2729462500,215500,215500,216000,215000,109
20240104,104000,2705986500,215000,215500,215500,215000,305
20240104,103900,2640278000,215500,215500,216000,215500,27
20240104,103800,2634458000,215500,215500,215500,215500,7
20240104,103700,2632949500,216000,215500,216000,215500,29
20240104,103600,2626698500,216000,215500,216000,215500,34
20240104,103500,2619369500,215500,216000,216000,215500,182
20240104,103400,2580069500,216000,216000,216500,216000,8
20240104,103300,2578340000,216000,216000,216500,216000,92
20240104,103200,2558467500,216000,216000,216500,216000,25
20240104,103100,2553066000,216000,216000,216500,216000,15
20240104,103000,2549825500,216500,216000,216500,216000,17
20240104,102900,2546152000,216000,216000,216000,216000,9
20240104,102800,2544208000,216000,216500,216500,216000,197
20240104,102700,2501654000,216000,216000,216500,216000,20
20240104,102600,2497326000,216500,216000,216500,216000,26
20240104,102500,2491701500,216500,216500,217000,216000,48
20240104,102400,2481308500,216500,216500,216500,216500,21
20240104,102300,2476762000,217000,216500,217000,216500,59
20240104,102200,2463986000,216500,216500,216500,216500,52
20240104,102100,2452728000,216500,216000,217000,216000,50
20240104,102000,2441903000,216000,216000,216000,216000,54
20240104,101900,2430239000,216500,216000,216500,216000,6
20240104,101800,2428941500,216500,216500,216500,216500,62
20240104,101700,2415518500,216000,216500,216500,216000,417
20240104,101600,2325317500,216500,217000,217000,216500,10
20240104,101500,2323150500,217000,217000,217000,216500,13
20240104,101400,2320334500,216500,216500,217000,216500,26
20240104,101300,2314704000,216500,216500,217000,216500,18
20240104,101200,2310801000,216500,216500,217000,216500,17
20240104,101100,2307113500,216500,217000,217000,216500,240
20240104,101000,2255046500,217000,217000,217500,217000,37
20240104,100900,2247016000,217000,217500,217500,217000,81
20240104,100800,2229399000,217500,217500,217500,217000,217
20240104,100700,2182216500,217500,218000,218000,217500,105
20240104,100600,2159374000,217500,217500,218000,217500,16
20240104,100500,2155892500,217500,217500,218000,217500,12
20240104,100400,2153278000,218000,218500,218500,218000,561
20240104,100300,2030875000,218500,218500,219000,218500,183
20240104,100200,1990887500,218500,218500,218500,218500,5
20240104,100100,1989795000,219000,219000,219000,218500,13
20240104,100000,1986948500,218500,218500,219000,218500,21
20240104,095900,1982359500,219000,218500,219000,218500,49
20240104,095800,1971631000,218500,219000,219000,218500,14
20240104,095700,1968566000,219000,219000,219000,218500,42
20240104,095600,1959386000,219000,219000,219000,218500,8
20240104,095500,1957634500,218000,219000,219000,218000,49
20240104,095400,1946914000,219000,218500,219000,218000,91
20240104,095300,1927047000,218000,219000,219000,218000,156
20240104,095200,1892988000,218500,218500,219000,218500,36
20240104,095100,1885117500,218500,219000,219000,218500,19
20240104,095000,1880959500,218500,218500,219000,218500,41
20240104,094900,1871992000,218500,219000,219000,218500,37
20240104,094800,1863892500,218500,218500,219000,218500,255
20240104,094700,1808065500,218500,218500,218500,218000,212
20240104,094600,1761744000,218000,218000,218000,218000,18
20240104,094500,1757820000,218000,218000,218000,217500,109
20240104,094400,1734067500,217500,218000,218000,217500,15
20240104,094300,1730800000,217500,217500,218500,217500,34
20240104,094200,1723395000,217500,218000,218000,217000,23
20240104,094100,1718389500,218000,218000,218500,217500,11
20240104,094000,1715992000,218000,218000,218500,217500,122
20240104,093900,1689398000,218000,218000,218000,217000,227
20240104,093800,1639934000,217500,217000,217500,217000,128
20240104,093700,1612144500,217500,217500,217500,217000,149
20240104,093600,1579740000,218000,217500,218000,217000,58
20240104,093500,1567116000,217500,217500,218000,217500,111
20240104,093400,1542972500,218000,218000,218000,217500,41
20240104,093300,1534048000,218000,217500,218000,217000,46
20240104,093200,1524045000,217000,217500,218000,217000,60
20240104,093100,1511000500,217500,218000,218000,217500,51
20240104,093000,1499889500,218000,217500,218000,217500,104
20240104,092900,1477264500,218000,217500,218000,217500,27
20240104,092800,1471383500,218000,217500,218000,217500,141
20240104,092700,1440708500,217000,217500,217500,217000,33
20240104,092600,1433543000,217500,218000,218000,217500,33
20240104,092500,1426364000,217500,217500,218000,216500,111
20240104,092400,1402237000,217000,218000,218000,217000,248
20240104,092300,1348301500,218000,218000,218500,217500,47
20240104,092200,1338056500,217500,217500,218000,216500,66
20240104,092100,1323719000,217500,217000,217500,216500,68
20240104,092000,1308961000,217000,216500,217000,216000,15
20240104,091900,1305714000,216500,216500,216500,216000,85
20240104,091800,1287313000,216000,216000,216500,216000,111
20240104,091700,1263333000,216000,215000,216500,215000,95
20240104,091600,1242827500,217000,216500,217000,215000,699
20240104,091500,1091760500,216500,217000,217000,216000,62
20240104,091400,1078352500,216000,216000,217000,216000,117
20240104,091300,1053023000,216500,215500,216500,215500,170
20240104,091200,1016282000,215500,216000,216000,215000,72
20240104,091100,1000764500,216000,215500,216000,215000,165
20240104,091000,965185000,215500,215000,216000,214500,122
20240104,090900,938930000,215000,215500,216000,215000,183
20240104,090800,899537500,215500,215000,216000,214500,219
20240104,090700,852398000,214000,214500,215500,214000,244
20240104,090600,800005000,214500,215500,217000,214500,474
20240104,090500,698064000,215500,216000,217000,215000,362
20240104,090400,620018000,216000,215500,216500,215500,153
20240104,090300,586985500,215500,216000,216500,215500,297
20240104,090200,522811500,216000,216000,217000,216000,55
20240104,090100,510917000,215500,213500,215500,213000,1214
20240104,090000,251591500,214000,216000,218500,214000,1169