KissMeData/034120/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,191700,54813687350,34350,34350,34350,34350,43681
20240105,191600,54813687350,34350,34350,34350,34350,0
20240105,191500,54813687350,34350,34350,34350,34350,0
20240105,191400,54813687350,34350,34350,34350,34350,0
20240105,191300,54813687350,34350,34350,34350,34350,0
20240105,191200,54813687350,34350,34350,34350,34350,0
20240105,191100,54813687350,34350,34350,34350,34350,0
20240105,191000,54813687350,34350,34350,34350,34350,0
20240105,190900,54813687350,34350,34350,34350,34350,0
20240105,190800,54813687350,34350,34350,34350,34350,0
20240105,190700,54813687350,34350,34350,34350,34350,0
20240105,190600,54813687350,34350,34350,34350,34350,0
20240105,190500,54813687350,34350,34350,34350,34350,0
20240105,190400,54813687350,34350,34350,34350,34350,0
20240105,190300,54813687350,34350,34350,34350,34350,0
20240105,190200,54813687350,34350,34350,34350,34350,0
20240105,190100,54813687350,34350,34350,34350,34350,0
20240105,190000,54813687350,34350,34350,34350,34350,0
20240105,185900,54813687350,34350,34350,34350,34350,0
20240105,185800,54813687350,34350,34350,34350,34350,0
20240105,185700,54813687350,34350,34350,34350,34350,0
20240105,185600,54813687350,34350,34350,34350,34350,0
20240105,185500,54813687350,34350,34350,34350,34350,0
20240105,185400,54813687350,34350,34350,34350,34350,0
20240105,185300,54813687350,34350,34350,34350,34350,0
20240105,185200,54813687350,34350,34350,34350,34350,0
20240105,185100,54813687350,34350,34350,34350,34350,0
20240105,185000,54813687350,34350,34350,34350,34350,0
20240105,184900,54813687350,34350,34350,34350,34350,0
20240105,184800,54813687350,34350,34350,34350,34350,0
20240105,184700,54813687350,34350,34350,34350,34350,43681
20240105,184600,54813687350,34350,34350,34350,34350,0
20240105,184500,54813687350,34350,34350,34350,34350,0
20240105,184400,54813687350,34350,34350,34350,34350,0
20240105,184300,54813687350,34350,34350,34350,34350,0
20240105,184200,54813687350,34350,34350,34350,34350,0
20240105,184100,54813687350,34350,34350,34350,34350,0
20240105,184000,54813687350,34350,34350,34350,34350,0
20240105,183900,54813687350,34350,34350,34350,34350,0
20240105,183800,54813687350,34350,34350,34350,34350,0
20240105,183700,54813687350,34350,34350,34350,34350,0
20240105,183600,54813687350,34350,34350,34350,34350,0
20240105,183500,54813687350,34350,34350,34350,34350,0
20240105,183400,54813687350,34350,34350,34350,34350,0
20240105,183300,54813687350,34350,34350,34350,34350,0
20240105,183200,54813687350,34350,34350,34350,34350,0
20240105,183100,54813687350,34350,34350,34350,34350,0
20240105,183000,54813687350,34350,34350,34350,34350,0
20240105,182900,54813687350,34350,34350,34350,34350,0
20240105,182800,54813687350,34350,34350,34350,34350,0
20240105,182700,54813687350,34350,34350,34350,34350,0
20240105,182600,54813687350,34350,34350,34350,34350,0
20240105,182500,54813687350,34350,34350,34350,34350,0
20240105,182400,54813687350,34350,34350,34350,34350,0
20240105,182300,54813687350,34350,34350,34350,34350,0
20240105,182200,54813687350,34350,34350,34350,34350,0
20240105,182100,54813687350,34350,34350,34350,34350,0
20240105,182000,54813687350,34350,34350,34350,34350,0
20240105,181900,54813687350,34350,34350,34350,34350,0
20240105,181800,54813687350,34350,34350,34350,34350,0
20240105,181700,54813687350,34350,34350,34350,34350,43681
20240105,181600,54813687350,34350,34350,34350,34350,0
20240105,181500,54813687350,34350,34350,34350,34350,0
20240105,181400,54813687350,34350,34350,34350,34350,0
20240105,181300,54813687350,34350,34350,34350,34350,0
20240105,181200,54813687350,34350,34350,34350,34350,0
20240105,181100,54813687350,34350,34350,34350,34350,0
20240105,181000,54813687350,34350,34350,34350,34350,0
20240105,180900,54813687350,34350,34350,34350,34350,0
20240105,180800,54813687350,34350,34350,34350,34350,0
20240105,180700,54813687350,34350,34350,34350,34350,0
20240105,180600,54813687350,34350,34350,34350,34350,0
20240105,180500,54813687350,34350,34350,34350,34350,0
20240105,180400,54813687350,34350,34350,34350,34350,0
20240105,180300,54813687350,34350,34350,34350,34350,0
20240105,180200,54813687350,34350,34350,34350,34350,0
20240105,180100,54813687350,34350,34350,34350,34350,0
20240105,180000,54813687350,34350,34350,34350,34350,0
20240105,175900,54813687350,34350,34350,34350,34350,0
20240105,175800,54813687350,34350,34350,34350,34350,0
20240105,175700,54813687350,34350,34350,34350,34350,0
20240105,175600,54813687350,34350,34350,34350,34350,0
20240105,175500,54813687350,34350,34350,34350,34350,0
20240105,175400,54813687350,34350,34350,34350,34350,0
20240105,175300,54813687350,34350,34350,34350,34350,0
20240105,175200,54813687350,34350,34350,34350,34350,0
20240105,175100,54813687350,34350,34350,34350,34350,0
20240105,175000,54813687350,34350,34350,34350,34350,0
20240105,174900,54813687350,34350,34350,34350,34350,0
20240105,174800,54813687350,34350,34350,34350,34350,0
20240105,174700,54813687350,34350,34350,34350,34350,43681
20240105,174600,54813687350,34350,34350,34350,34350,0
20240105,174500,54813687350,34350,34350,34350,34350,0
20240105,174400,54813687350,34350,34350,34350,34350,0
20240105,174300,54813687350,34350,34350,34350,34350,0
20240105,174200,54813687350,34350,34350,34350,34350,0
20240105,174100,54813687350,34350,34350,34350,34350,0
20240105,174000,54813687350,34350,34350,34350,34350,0
20240105,173900,54813687350,34350,34350,34350,34350,0
20240105,173800,54813687350,34350,34350,34350,34350,0
20240105,173700,54813687350,34350,34350,34350,34350,0
20240105,173600,54813687350,34350,34350,34350,34350,0
20240105,173500,54813687350,34350,34350,34350,34350,0
20240105,173400,54813687350,34350,34350,34350,34350,0
20240105,173300,54813687350,34350,34350,34350,34350,0
20240105,173200,54813687350,34350,34350,34350,34350,0
20240105,173100,54813687350,34350,34350,34350,34350,0
20240105,173000,54813687350,34350,34350,34350,34350,0
20240105,172900,54813687350,34350,34350,34350,34350,0
20240105,172800,54813687350,34350,34350,34350,34350,0
20240105,172700,54813687350,34350,34350,34350,34350,0
20240105,172600,54813687350,34350,34350,34350,34350,0
20240105,172500,54813687350,34350,34350,34350,34350,0
20240105,172400,54813687350,34350,34350,34350,34350,0
20240105,172300,54813687350,34350,34350,34350,34350,0
20240105,172200,54813687350,34350,34350,34350,34350,0
20240105,172100,54813687350,34350,34350,34350,34350,0
20240105,172000,54813687350,34350,34350,34350,34350,0
20240105,171900,54813687350,34350,34350,34350,34350,0
20240105,171800,54813687350,34350,34350,34350,34350,0
20240105,171700,54813687350,34350,34350,34350,34350,43681
20240105,171600,54813687350,34350,34350,34350,34350,0
20240105,171500,54813687350,34350,34350,34350,34350,0
20240105,171400,54813687350,34350,34350,34350,34350,0
20240105,171300,54813687350,34350,34350,34350,34350,0
20240105,171200,54813687350,34350,34350,34350,34350,0
20240105,171100,54813687350,34350,34350,34350,34350,0
20240105,171000,54813687350,34350,34350,34350,34350,0
20240105,170900,54813687350,34350,34350,34350,34350,0
20240105,170800,54813687350,34350,34350,34350,34350,0
20240105,170700,54813687350,34350,34350,34350,34350,0
20240105,170600,54813687350,34350,34350,34350,34350,0
20240105,170500,54813687350,34350,34350,34350,34350,0
20240105,170400,54813687350,34350,34350,34350,34350,0
20240105,170300,54813687350,34350,34350,34350,34350,0
20240105,170200,54813687350,34350,34350,34350,34350,0
20240105,170100,54813687350,34350,34350,34350,34350,0
20240105,170000,54813687350,34350,34350,34350,34350,0
20240105,165900,54813687350,34350,34350,34350,34350,0
20240105,165800,54813687350,34350,34350,34350,34350,0
20240105,165700,54813687350,34350,34350,34350,34350,0
20240105,165600,54813687350,34350,34350,34350,34350,0
20240105,165500,54813687350,34350,34350,34350,34350,0
20240105,165400,54813687350,34350,34350,34350,34350,0
20240105,165300,54813687350,34350,34350,34350,34350,0
20240105,165200,54813687350,34350,34350,34350,34350,0
20240105,165100,54813687350,34350,34350,34350,34350,0
20240105,165000,54813687350,34350,34350,34350,34350,0
20240105,164900,54813687350,34350,34350,34350,34350,0
20240105,164800,54813687350,34350,34350,34350,34350,0
20240105,164700,54813687350,34350,34350,34350,34350,43681
20240105,164600,54813687350,34350,34350,34350,34350,0
20240105,164500,54813687350,34350,34350,34350,34350,0
20240105,164400,54813687350,34350,34350,34350,34350,0
20240105,164300,54813687350,34350,34350,34350,34350,0
20240105,164200,54813687350,34350,34350,34350,34350,0
20240105,164100,54813687350,34350,34350,34350,34350,0
20240105,164000,54813687350,34350,34350,34350,34350,0
20240105,163900,54813687350,34350,34350,34350,34350,0
20240105,163800,54813687350,34350,34350,34350,34350,0
20240105,163700,54813687350,34350,34350,34350,34350,0
20240105,163600,54813687350,34350,34350,34350,34350,0
20240105,163500,54813687350,34350,34350,34350,34350,0
20240105,163400,54813687350,34350,34350,34350,34350,0
20240105,163300,54813687350,34350,34350,34350,34350,0
20240105,163200,54813687350,34350,34350,34350,34350,0
20240105,163100,54813687350,34350,34350,34350,34350,0
20240105,163000,54813687350,34350,34350,34350,34350,0
20240105,162900,54813687350,34350,34350,34350,34350,0
20240105,162800,54813687350,34350,34350,34350,34350,0
20240105,162700,54813687350,34350,34350,34350,34350,0
20240105,162600,54813687350,34350,34350,34350,34350,0
20240105,162500,54813687350,34350,34350,34350,34350,0
20240105,162400,54813687350,34350,34350,34350,34350,0
20240105,162300,54813687350,34350,34350,34350,34350,0
20240105,162200,54813687350,34350,34350,34350,34350,0
20240105,162100,54813687350,34350,34350,34350,34350,0
20240105,162000,54813687350,34350,34350,34350,34350,0
20240105,161900,54813687350,34350,34350,34350,34350,0
20240105,161800,54813687350,34350,34350,34350,34350,0
20240105,161700,54813687350,34350,34350,34350,34350,43681
20240105,161600,54813687350,34350,34350,34350,34350,0
20240105,161500,54813687350,34350,34350,34350,34350,0
20240105,161400,54813687350,34350,34350,34350,34350,0
20240105,161300,54813687350,34350,34350,34350,34350,0
20240105,161200,54813687350,34350,34350,34350,34350,0
20240105,161100,54813687350,34350,34350,34350,34350,0
20240105,161000,54813687350,34350,34350,34350,34350,0
20240105,160900,54813687350,34350,34350,34350,34350,0
20240105,160800,54813687350,34350,34350,34350,34350,0
20240105,160700,54813687350,34350,34350,34350,34350,0
20240105,160600,54813687350,34350,34350,34350,34350,0
20240105,160500,54813687350,34350,34350,34350,34350,0
20240105,160400,54813687350,34350,34350,34350,34350,0
20240105,160300,54813687350,34350,34350,34350,34350,0
20240105,160200,54813687350,34350,34350,34350,34350,0
20240105,160100,54813687350,34350,34350,34350,34350,0
20240105,160000,54813687350,34350,34350,34350,34350,0
20240105,155900,54813687350,34350,34350,34350,34350,0
20240105,155800,54813687350,34350,34350,34350,34350,0
20240105,155700,54813687350,34350,34350,34350,34350,0
20240105,155600,54813687350,34350,34350,34350,34350,0
20240105,155500,54813687350,34350,34350,34350,34350,0
20240105,155400,54813687350,34350,34350,34350,34350,0
20240105,155300,54813687350,34350,34350,34350,34350,0
20240105,155200,54813687350,34350,34350,34350,34350,0
20240105,155100,54813687350,34350,34350,34350,34350,0
20240105,155000,54813687350,34350,34350,34350,34350,0
20240105,154900,54813687350,34350,34350,34350,34350,0
20240105,154800,54813687350,34350,34350,34350,34350,0
20240105,154700,54813687350,34350,34350,34350,34350,43681
20240105,154600,54813687350,34350,34350,34350,34350,0
20240105,154500,54813687350,34350,34350,34350,34350,0
20240105,154400,54813687350,34350,34350,34350,34350,0
20240105,154300,54813687350,34350,34350,34350,34350,0
20240105,154200,54813687350,34350,34350,34350,34350,0
20240105,154100,54813687350,34350,34350,34350,34350,0
20240105,154000,54813687350,34350,34350,34350,34350,0
20240105,153900,54813687350,34350,34350,34350,34350,0
20240105,153800,54813687350,34350,34350,34350,34350,0
20240105,153700,54813687350,34350,34350,34350,34350,0
20240105,153600,54813687350,34350,34350,34350,34350,0
20240105,153500,54813687350,34350,34350,34350,34350,0
20240105,153400,54813687350,34350,34350,34350,34350,0
20240105,153300,54813687350,34350,34350,34350,34350,0
20240105,153200,54813687350,34350,34350,34350,34350,0
20240105,153100,54813687350,34350,34350,34350,34350,0
20240105,153000,54813687350,34350,34350,34350,34350,43681
20240105,152900,53313245000,33700,33700,33700,33700,0
20240105,152800,53313245000,33700,33700,33700,33700,0
20240105,152700,53313245000,33700,33700,33700,33700,0
20240105,152600,53313245000,33700,33700,33700,33700,0
20240105,152500,53313245000,33700,33700,33700,33700,0
20240105,152400,53313245000,33700,33700,33700,33700,0
20240105,152300,53313245000,33700,33700,33700,33700,0
20240105,152200,53313245000,33700,33700,33700,33700,0
20240105,152100,53313245000,33700,33700,33700,33700,0
20240105,152000,53313245000,33700,33700,33700,33700,0
20240105,151900,53313245000,33700,33750,33800,33600,6809
20240105,151800,53083606350,33750,33750,33800,33700,2443
20240105,151700,53001107550,33750,33750,33800,33700,4737
20240105,151600,52841377800,33700,33850,33850,33700,3375
20240105,151500,52727379800,33850,33700,33900,33700,8051
20240105,151400,52454981100,33700,33500,33700,33450,7368
20240105,151300,52207573850,33500,33450,33500,33400,1109
20240105,151200,52170453300,33450,33500,33550,33400,2721
20240105,151100,52079384000,33500,33550,33550,33500,1515
20240105,151000,52028586100,33550,33550,33550,33500,1216
20240105,150900,51987790500,33550,33650,33650,33500,2713
20240105,150800,51896770350,33700,33700,33700,33600,4768
20240105,150700,51736213300,33650,33550,33650,33550,2336
20240105,150600,51657718950,33500,33500,33550,33450,2580
20240105,150500,51571264600,33450,33550,33550,33450,2344
20240105,150400,51492750100,33550,33450,33550,33450,3050
20240105,150300,51390560800,33450,33500,33550,33400,2586
20240105,150200,51303992850,33500,33500,33600,33450,3174
20240105,150100,51197634750,33500,33250,33500,33200,4544
20240105,150000,51045975300,33250,33150,33250,33150,8324
20240105,145900,50769889300,33150,33450,33450,33100,16803
20240105,145800,50211177500,33450,33550,33550,33450,1951
20240105,145700,50145864800,33600,33500,33650,33500,1550
20240105,145600,50093845000,33500,33400,33500,33350,3121
20240105,145500,49989547150,33400,33600,33600,33400,14795
20240105,145400,49493893050,33600,33650,33650,33550,9885
20240105,145300,49161807950,33650,33700,33700,33600,3274
20240105,145200,49051585150,33700,33750,33750,33650,1975
20240105,145100,48985044150,33750,33750,33800,33750,652
20240105,145000,48963037650,33750,33700,33750,33650,2556
20240105,144900,48876970100,33700,33750,33750,33700,2499
20240105,144800,48792735000,33750,33850,33850,33750,2560
20240105,144700,48706210300,33850,33900,33900,33800,2603
20240105,144600,48618093800,33900,33850,33900,33850,738
20240105,144500,48593081150,33850,33850,33900,33800,924
20240105,144400,48561816450,33850,33800,33850,33750,677
20240105,144300,48538930750,33800,33750,33800,33700,1536
20240105,144200,48487079150,33800,33800,33800,33700,1510
20240105,144100,48436097800,33700,33750,33800,33650,14080
20240105,144000,47961619350,33750,33800,33850,33750,2890
20240105,143900,47863899750,33900,33800,33900,33750,9823
20240105,143800,47532047200,33800,33850,33900,33800,3825
20240105,143700,47402673150,33850,33950,34000,33850,4012
20240105,143600,47266759050,33950,34000,34050,33900,224
20240105,143500,47259157750,33900,34050,34050,33900,4983
20240105,143400,47089977550,34050,34200,34300,34050,5323
20240105,143300,46907910350,34200,34100,34200,34050,3366
20240105,143200,46793065850,34050,34000,34100,34000,1083
20240105,143100,46756190400,34000,34000,34100,34000,430
20240105,143000,46741553700,34000,34000,34050,33900,2100
20240105,142900,46670177950,34000,33900,34000,33850,517
20240105,142800,46652623950,33900,33800,33900,33800,1202
20240105,142700,46611896700,33900,33850,33900,33800,1064
20240105,142600,46575874350,33850,33900,33950,33850,317
20240105,142500,46565138800,33950,33900,34000,33850,2401
20240105,142400,46483732350,33900,33800,33900,33750,810
20240105,142300,46456328400,33800,33800,33850,33750,1377
20240105,142200,46409786950,33800,33850,33900,33800,2343
20240105,142100,46330560750,33850,33850,33900,33750,4388
20240105,142000,46182230300,33900,33850,33900,33850,1660
20240105,141900,46126031450,33850,33900,33950,33850,2985
20240105,141800,46024809050,33900,33950,34000,33900,1302
20240105,141700,45980626400,34000,34050,34050,33950,3260
20240105,141600,45869739200,34100,34100,34150,34100,1221
20240105,141500,45828102200,34100,34100,34150,34050,3034
20240105,141400,45724650250,34100,34100,34150,34050,4031
20240105,141300,45587187700,34050,34100,34100,34050,911
20240105,141200,45556132450,34050,34050,34100,34050,911
20240105,141100,45525109850,34100,34100,34100,34050,221
20240105,141000,45517575700,34100,34050,34150,34050,2177
20240105,140900,45443321850,34050,34100,34150,34050,543
20240105,140800,45424812850,34100,34100,34150,34050,1419
20240105,140700,45376427750,34050,34100,34150,34050,1363
20240105,140600,45329959150,34100,34100,34100,34000,1814
20240105,140500,45268160400,34100,34200,34200,34000,2049
20240105,140400,45198331650,34150,33950,34200,33950,2165
20240105,140300,45124490850,34050,33950,34050,33900,2123
20240105,140200,45052334750,33900,33750,34000,33750,1876
20240105,140100,44988867800,33750,33750,33850,33700,2006
20240105,140000,44921099200,33750,33850,33900,33750,11355
20240105,135900,44537389650,33850,33850,33950,33850,1783
20240105,135800,44476990650,33850,33950,34000,33850,3317
20240105,135700,44364558050,34000,33950,34000,33950,692
20240105,135600,44341055100,33950,34000,34000,33950,754
20240105,135500,44315452650,33950,34000,34000,33950,487
20240105,135400,44298918800,34000,34000,34000,33950,821
20240105,135300,44271031550,33950,34000,34000,33900,1492
20240105,135200,44220394150,33900,33950,34000,33900,3886
20240105,135100,44088502350,34000,33950,34000,33950,861
20240105,135000,44059255800,33950,34050,34050,33950,1212
20240105,134900,44018029000,34050,34100,34100,34000,2393
20240105,134800,43936638100,34100,34000,34200,34000,619
20240105,134700,43915550750,34000,34000,34050,34000,998
20240105,134600,43881599000,34050,34050,34100,34000,474
20240105,134500,43865458450,34050,34150,34150,34050,800
20240105,134400,43838175850,34150,34150,34150,34000,2293
20240105,134300,43759998150,34200,34100,34200,34000,1282
20240105,134200,43716310750,34100,33950,34100,33950,801
20240105,134100,43689102250,34000,33950,34000,33950,1672
20240105,134000,43632288250,33950,34150,34150,33950,1951
20240105,133900,43565882800,34200,34000,34200,33950,2662
20240105,133800,43475346450,33950,34050,34100,33950,1771
20240105,133700,43415126050,34050,33950,34050,33950,6074
20240105,133600,43208616000,34000,33950,34000,33900,1094
20240105,133500,43171500100,33900,33950,33950,33900,1514
20240105,133400,43120120250,33950,33950,34000,33900,1946
20240105,133300,43053998300,33900,33950,34000,33900,2432
20240105,133200,42971495800,33950,33950,34000,33900,546
20240105,133100,42952955800,33950,33950,34000,33950,2266
20240105,133000,42876022950,33950,33950,34000,33950,2422
20240105,132900,42793775750,33950,34000,34150,33950,3655
20240105,132800,42669488900,34000,34050,34050,33950,1415
20240105,132700,42621395200,34000,34200,34200,33950,3841
20240105,132600,42490640500,34200,34150,34250,34000,2867
20240105,132500,42392869050,34000,33950,34000,33950,4309
20240105,132400,42246388250,33950,33950,34000,33950,2834
20240105,132300,42150164650,34000,34100,34150,34000,2538
20240105,132200,42063839950,34150,34050,34150,33950,5709
20240105,132100,41869760200,34100,33900,34100,33900,3795
20240105,132000,41740760100,33900,33900,33950,33800,2877
20240105,131900,41643355900,33850,33900,34000,33850,4015
20240105,131800,41507321200,33900,34050,34050,33850,7129
20240105,131700,41265456350,34100,34150,34300,34050,1530
20240105,131600,41213210250,34100,34050,34300,34050,2622
20240105,131500,41123703050,34100,34100,34150,34050,1561
20240105,131400,41070509400,34100,34100,34100,34000,3316
20240105,131300,40957572050,34100,34300,34350,34100,4352
20240105,131200,40808752650,34300,34300,34350,34250,1266
20240105,131100,40765337550,34300,34350,34350,34250,1870
20240105,131000,40701236550,34400,34350,34400,34300,988
20240105,130900,40667299650,34350,34450,34450,34300,1553
20240105,130800,40613924100,34450,34200,34500,34200,2051
20240105,130700,40543562050,34250,34250,34300,34150,2291
20240105,130600,40465136950,34300,34200,34300,34150,2113
20240105,130500,40392861700,34200,34500,34500,34150,5282
20240105,130400,40211682600,34500,34650,34650,34450,3056
20240105,130300,40106114050,34650,34800,34800,34500,7841
20240105,130200,39834246500,34800,34650,34950,34550,17415
20240105,130100,39227713550,34600,34500,34650,34400,8545
20240105,130000,38932734650,34500,34050,34500,34000,6700
20240105,125900,38702978600,34050,34000,34050,33950,2534
20240105,125800,38616796150,33950,34000,34050,33950,2263
20240105,125700,38539874100,34000,34000,34100,34000,1617
20240105,125600,38484835700,34050,34050,34100,33900,3051
20240105,125500,38381116450,34100,33900,34150,33850,3018
20240105,125400,38278427100,33850,34200,34250,33800,15153
20240105,125300,37763007200,34200,34350,34350,34150,5832
20240105,125200,37563249450,34350,34400,34450,34300,2254
20240105,125100,37485798500,34450,34450,34500,34400,913
20240105,125000,37454353300,34450,34400,34500,34400,1845
20240105,124900,37390793950,34400,34500,34550,34400,1235
20240105,124800,37348218600,34500,34400,34550,34400,1087
20240105,124700,37310767300,34400,34350,34400,34350,1356
20240105,124600,37264170800,34350,34450,34450,34350,1214
20240105,124500,37222458800,34350,34550,34550,34350,1349
20240105,124400,37176041000,34450,34450,34550,34450,1681
20240105,124300,37118046650,34450,34700,34700,34450,1752
20240105,124200,37057411200,34700,34700,34850,34700,6078
20240105,124100,36846007300,34700,34550,34700,34500,2201
20240105,124000,36769911950,34500,34400,34550,34400,1406
20240105,123900,36721434900,34400,34500,34500,34400,1291
20240105,123800,36676970950,34450,34500,34550,34450,806
20240105,123700,36649152650,34500,34550,34550,34500,984
20240105,123600,36615177750,34550,34500,34600,34500,1147
20240105,123500,36575564600,34500,34700,34700,34400,3372
20240105,123400,36459104950,34650,34650,34700,34600,2479
20240105,123300,36373188200,34550,34600,34700,34550,1552
20240105,123200,36319537550,34600,34800,34800,34600,3244
20240105,123100,36206828100,34800,34750,34850,34700,6123
20240105,123000,35993890600,34700,34500,34750,34500,2690
20240105,122900,35900612500,34650,34350,34650,34350,2411
20240105,122800,35817453800,34350,34300,34400,34250,943
20240105,122700,35785097900,34400,34350,34400,34250,708
20240105,122600,35760800650,34350,34350,34350,34250,2201
20240105,122500,35685293000,34350,34350,34350,34250,1143
20240105,122400,35646105450,34400,34400,34450,34250,1642
20240105,122300,35589722850,34300,34350,34400,34300,875
20240105,122200,35559691600,34400,34300,34400,34250,1523
20240105,122100,35507468400,34300,34300,34350,34250,1481
20240105,122000,35456682550,34300,34300,34400,34250,2634
20240105,121900,35366374500,34300,34500,34550,34300,3664
20240105,121800,35240265850,34500,34450,34500,34350,1316
20240105,121700,35194913800,34400,34250,34500,34200,2198
20240105,121600,35119574750,34250,34250,34500,34250,5661
20240105,121500,34925180850,34250,34350,34550,34250,2546
20240105,121400,34837564850,34350,34400,34450,34300,1738
20240105,121300,34777839200,34400,34650,34750,34400,2730
20240105,121200,34683438250,34650,34500,34700,34400,4686
20240105,121100,34521176350,34550,34800,34800,34550,3251
20240105,121000,34408525850,34800,34350,34950,34350,16906
20240105,120900,33819683950,34350,34900,35000,34250,13295
20240105,120800,33356914450,34950,34250,34950,34100,19743
20240105,120700,32675534650,34300,34000,34450,34000,16220
20240105,120600,32118946100,34000,33950,34000,33950,1013
20240105,120500,32084513700,33950,33850,33950,33850,396
20240105,120400,32071074100,33850,33800,33950,33800,1735
20240105,120300,32012288950,33800,33750,33850,33750,930
20240105,120200,31980847050,33800,33850,33850,33750,163
20240105,120100,31975338350,33850,33800,33850,33750,984
20240105,120000,31942084050,33750,33850,33850,33750,5040
20240105,115900,31771708350,33850,33800,33850,33750,640
20240105,115800,31750072150,33750,33750,33750,33700,564
20240105,115700,31731039250,33750,33700,33750,33700,531
20240105,115600,31713143600,33700,33700,33700,33600,736
20240105,115500,31688392000,33700,33650,33700,33600,881
20240105,115400,31658748450,33650,33600,33650,33550,1070
20240105,115300,31622769050,33600,33650,33650,33600,2342
20240105,115200,31544064350,33650,33650,33700,33650,1404
20240105,115100,31496814750,33650,33700,33750,33600,1879
20240105,115000,31433605900,33700,33650,33700,33550,2480
20240105,114900,31350259250,33600,33700,33750,33600,2849
20240105,114800,31254364650,33700,33550,33700,33550,1815
20240105,114700,31193388050,33550,33800,33800,33550,11820
20240105,114600,30796235650,33800,33950,33950,33650,9614
20240105,114500,30472212850,34000,33750,34000,33750,635
20240105,114400,30450729800,33800,33750,33850,33750,1560
20240105,114300,30398008200,33750,33750,33850,33750,1617
20240105,114200,30343365600,33750,33900,33900,33750,9237
20240105,114100,30030965700,33900,33950,34000,33900,2701
20240105,114000,29939307850,34000,33950,34050,33950,831
20240105,113900,29911078200,33950,34000,34050,33950,908
20240105,113800,29880233100,34000,33950,34000,33950,617
20240105,113700,29859279050,33950,33950,34000,33950,988
20240105,113600,29825735850,33950,34000,34100,33950,478
20240105,113500,29809479550,34000,34000,34150,34000,669
20240105,113400,29786686300,34000,34000,34050,33950,314
20240105,113300,29776011900,34150,34000,34150,33950,690
20240105,113200,29752550500,34000,34100,34100,33950,1208
20240105,113100,29711453300,34100,34100,34150,34100,124
20240105,113000,29707222850,34100,34000,34150,34000,40
20240105,112900,29705858750,34000,34150,34150,34000,573
20240105,112800,29686362300,34050,34050,34150,34000,422
20240105,112700,29672001400,34100,34000,34150,34000,701
20240105,112600,29648132200,34000,34250,34250,34000,250
20240105,112500,29639599650,34250,34050,34250,33950,1385
20240105,112400,29592492150,34050,34050,34100,34000,571
20240105,112300,29573049750,34050,34100,34150,33950,982
20240105,112200,29539601900,34100,34100,34150,33950,1887
20240105,112100,29475357500,34100,33950,34100,33900,2015
20240105,112000,29406908050,33950,33950,34000,33950,301
20240105,111900,29396683100,33950,33950,34000,33850,1434
20240105,111800,29348033900,33950,33900,34000,33900,1596
20240105,111700,29293923150,33900,34000,34000,33850,4605
20240105,111600,29137834800,34000,34000,34000,33850,4213
20240105,111500,28994917250,34000,34050,34100,34000,3461
20240105,111400,28877103450,34100,34150,34150,34050,1149
20240105,111300,28837954350,34100,34100,34200,34050,1094
20240105,111200,28800662450,34100,34100,34150,34100,979
20240105,111100,28767277250,34100,34200,34200,34100,1262
20240105,111000,28724198050,34100,34150,34250,34100,1062
20240105,110900,28687928500,34150,34200,34250,34150,1503
20240105,110800,28636590250,34200,34200,34250,34150,917
20240105,110700,28605244650,34200,34200,34250,34150,1064
20240105,110600,28568847900,34150,34150,34200,34150,204
20240105,110500,28561879700,34150,34150,34250,34150,938
20240105,110400,28529830400,34150,34150,34150,34100,471
20240105,110300,28513749850,34150,34200,34250,34100,908
20240105,110200,28482729800,34200,34250,34300,34200,1595
20240105,110100,28428164150,34250,34200,34300,34200,645
20240105,110000,28406090900,34200,34350,34350,34200,2259
20240105,105900,28328734050,34350,34350,34350,34300,292
20240105,105800,28318707050,34350,34300,34350,34250,372
20240105,105700,28305952800,34300,34300,34300,34250,686
20240105,105600,28282428600,34300,34400,34400,34300,1418
20240105,105500,28233739300,34450,34350,34450,34350,932
20240105,105400,28201683450,34450,34200,34450,34150,1515
20240105,105300,28149729250,34200,34100,34200,34100,435
20240105,105200,28134877700,34100,34050,34150,34050,1114
20240105,105100,28096914000,34050,34050,34100,34000,1403
20240105,105000,28049160150,34050,34050,34100,34050,1257
20240105,104900,28006331750,34050,34050,34100,34050,1156
20240105,104800,27966937200,34100,34200,34250,34050,2024
20240105,104700,27897917400,34150,34200,34250,34150,908
20240105,104600,27866879250,34250,34300,34350,34000,7103
20240105,104500,27624791300,34300,34400,34400,34250,1232
20240105,104400,27582492500,34400,34200,34400,34150,2104
20240105,104300,27510400200,34150,34150,34200,34100,1981
20240105,104200,27442789050,34150,34150,34200,34100,1708
20240105,104100,27384477500,34150,34150,34200,34150,517
20240105,104000,27366821900,34150,34150,34200,34050,1592
20240105,103900,27312526200,34100,34050,34200,34050,2840
20240105,103800,27215686050,34100,34050,34100,34000,4637
20240105,103700,27057796050,34050,34150,34150,34000,5967
20240105,103600,26854567150,34100,34200,34250,34000,8977
20240105,103500,26548621300,34200,34250,34300,34150,2719
20240105,103400,26455573500,34250,34400,34450,34250,3932
20240105,103300,26320650950,34350,34400,34450,34350,905
20240105,103200,26289517400,34450,34500,34500,34350,2659
20240105,103100,26198058350,34500,34500,34550,34400,811
20240105,103000,26170096200,34500,34500,34550,34400,1372
20240105,102900,26122847650,34500,34550,34550,34450,2305
20240105,102800,26043292900,34550,34650,34650,34400,2245
20240105,102700,25965872450,34600,34550,34700,34550,1518
20240105,102600,25913277400,34550,34850,34850,34550,2091
20240105,102500,25840518750,34850,34900,34950,34850,368
20240105,102400,25827676200,34900,34750,34900,34750,2825
20240105,102300,25729239450,34750,34500,34750,34400,5059
20240105,102200,25554395050,34500,34550,34600,34450,2725
20240105,102100,25460310750,34550,34650,34650,34550,2717
20240105,102000,25366327150,34700,34700,34700,34650,1335
20240105,101900,25320047600,34700,34650,34750,34650,1012
20240105,101800,25284932000,34650,34700,34750,34650,1864
20240105,101700,25220240350,34700,34600,34750,34600,1480
20240105,101600,25168998950,34600,34850,34850,34600,4477
20240105,101500,25013433000,34850,35000,35000,34850,2110
20240105,101400,24939793200,35000,35000,35100,34950,1991
20240105,101300,24870094450,35000,35000,35100,34950,2777
20240105,101200,24772880550,35000,34950,35000,34850,2581
20240105,101100,24682663700,34950,34900,35000,34850,1775
20240105,101000,24620663550,34900,34950,35000,34850,1978
20240105,100900,24551656200,35050,35300,35300,34950,4470
20240105,100800,24394616100,35300,35150,35300,35150,12198
20240105,100700,23964921400,35150,34800,35200,34800,5921
20240105,100600,23757520100,34850,34800,34850,34750,1287
20240105,100500,23712722750,34800,34800,34800,34750,1411
20240105,100400,23663634500,34800,34700,34800,34600,1769
20240105,100300,23602257150,34650,34600,34700,34550,863
20240105,100200,23572371900,34600,34600,34700,34550,1470
20240105,100100,23521467450,34650,34850,34850,34500,6577
20240105,100000,23293799850,34850,34750,34850,34700,1553
20240105,095900,23239829300,34750,34850,34900,34650,4065
20240105,095800,23098531000,34900,35000,35000,34850,2050
20240105,095700,23026997650,35000,34950,35150,34850,5277
20240105,095600,22842542950,34900,35200,35200,34750,7072
20240105,095500,22595119350,35200,34900,35350,34900,15771
20240105,095400,22040067950,34850,34600,34900,34600,3266
20240105,095300,21926452350,34600,34550,34650,34450,3883
20240105,095200,21792423350,34550,34300,34600,34300,2173
20240105,095100,21717651550,34300,34750,34750,34300,4031
20240105,095000,21578535100,34700,34700,34800,34650,1713
20240105,094900,21519060300,34650,34600,34750,34550,3668
20240105,094800,21392204700,34600,34850,34900,34500,6497
20240105,094700,21166590100,34900,34950,35050,34850,9544
20240105,094600,20832945350,34950,34800,34950,34750,7414
20240105,094500,20574408550,34800,34600,34850,34600,7803
20240105,094400,20302942050,34800,34400,34800,34350,5330
20240105,094300,20118755750,34400,34350,34500,34350,3620
20240105,094200,19994127700,34350,34300,34400,34300,1305
20240105,094100,19949283350,34350,34300,34400,34250,890
20240105,094000,19918733050,34300,34450,34450,34300,2817
20240105,093900,19821916850,34450,34200,34450,34150,5366
20240105,093800,19637855950,34200,34100,34250,34100,4534
20240105,093700,19482946850,34200,34000,34200,33950,6876
20240105,093600,19249040350,34000,34300,34300,34000,2687
20240105,093500,19157522250,34250,34000,34300,34000,2885
20240105,093400,19059100300,34000,34150,34300,34000,4199
20240105,093300,18915844000,34200,34100,34200,34050,1109
20240105,093200,18877977800,34100,34300,34400,34050,3769
20240105,093100,18749009700,34350,34050,34400,34000,2627
20240105,093000,18659270750,34050,34000,34200,33950,3670
20240105,092900,18534498400,33950,33850,34050,33800,4441
20240105,092800,18383915750,33850,33950,34000,33850,4672
20240105,092700,18225491200,33950,33950,34000,33800,3728
20240105,092600,18099130450,33950,33850,34000,33650,17275
20240105,092500,17516063350,33800,34150,34250,33800,10280
20240105,092400,17166217800,34100,34350,34400,34050,9734
20240105,092300,16833311300,34300,34450,34500,34300,3560
20240105,092200,16710915150,34550,34650,34700,34350,4410
20240105,092100,16558630600,34700,34800,34900,34650,7202
20240105,092000,16308273850,34750,34350,34750,34350,3612
20240105,091900,16183282750,34400,34400,34450,34100,10689
20240105,091800,15817238350,34400,34850,34850,34400,12245
20240105,091700,15393813350,34850,34950,35100,34800,14046
20240105,091600,14902921350,35050,34850,35200,34750,25636
20240105,091500,14006141550,34800,34500,34850,34400,16477
20240105,091400,13436369700,34450,34150,34600,34150,9552
20240105,091300,13107559750,34150,34050,34250,34050,5666
20240105,091200,12914102900,34050,33750,34100,33750,4892
20240105,091100,12747586600,33850,33950,34350,33700,13434
20240105,091000,12289861150,33900,33650,33900,33600,9452
20240105,090900,11971345850,33650,34300,34500,33600,30961
20240105,090800,10914752450,34350,34050,34450,34050,21553
20240105,090700,10176633750,34100,33750,34250,33750,27185
20240105,090600,9251421650,33750,33550,33800,33500,7118
20240105,090500,9012098050,33550,33750,33750,33400,16354
20240105,090400,8463374400,33800,33300,33800,33300,28316
20240105,090300,7515289300,33350,32600,33400,32550,50386
20240105,090200,5856970800,32600,33900,34000,32600,67145
20240105,090100,3612780150,33900,34450,34750,33850,39346
20240105,090000,2265194150,34300,34000,34450,33850,64018