KissMeData/051900/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,193000,12708297500,354000,354000,354000,354000,4351
20240102,192900,12708297500,354000,354000,354000,354000,0
20240102,192800,12708297500,354000,354000,354000,354000,0
20240102,192700,12708297500,354000,354000,354000,354000,0
20240102,192600,12708297500,354000,354000,354000,354000,0
20240102,192500,12708297500,354000,354000,354000,354000,0
20240102,192400,12708297500,354000,354000,354000,354000,0
20240102,192300,12708297500,354000,354000,354000,354000,0
20240102,192200,12708297500,354000,354000,354000,354000,0
20240102,192100,12708297500,354000,354000,354000,354000,0
20240102,192000,12708297500,354000,354000,354000,354000,0
20240102,191900,12708297500,354000,354000,354000,354000,0
20240102,191800,12708297500,354000,354000,354000,354000,0
20240102,191700,12708297500,354000,354000,354000,354000,0
20240102,191600,12708297500,354000,354000,354000,354000,0
20240102,191500,12708297500,354000,354000,354000,354000,0
20240102,191400,12708297500,354000,354000,354000,354000,0
20240102,191300,12708297500,354000,354000,354000,354000,0
20240102,191200,12708297500,354000,354000,354000,354000,0
20240102,191100,12708297500,354000,354000,354000,354000,0
20240102,191000,12708297500,354000,354000,354000,354000,0
20240102,190900,12708297500,354000,354000,354000,354000,0
20240102,190800,12708297500,354000,354000,354000,354000,0
20240102,190700,12708297500,354000,354000,354000,354000,0
20240102,190600,12708297500,354000,354000,354000,354000,0
20240102,190500,12708297500,354000,354000,354000,354000,0
20240102,190400,12708297500,354000,354000,354000,354000,0
20240102,190300,12708297500,354000,354000,354000,354000,0
20240102,190200,12708297500,354000,354000,354000,354000,0
20240102,190100,12708297500,354000,354000,354000,354000,0
20240102,190000,12708297500,354000,354000,354000,354000,4351
20240102,185900,12708297500,354000,354000,354000,354000,0
20240102,185800,12708297500,354000,354000,354000,354000,0
20240102,185700,12708297500,354000,354000,354000,354000,0
20240102,185600,12708297500,354000,354000,354000,354000,0
20240102,185500,12708297500,354000,354000,354000,354000,0
20240102,185400,12708297500,354000,354000,354000,354000,0
20240102,185300,12708297500,354000,354000,354000,354000,0
20240102,185200,12708297500,354000,354000,354000,354000,0
20240102,185100,12708297500,354000,354000,354000,354000,0
20240102,185000,12708297500,354000,354000,354000,354000,0
20240102,184900,12708297500,354000,354000,354000,354000,0
20240102,184800,12708297500,354000,354000,354000,354000,0
20240102,184700,12708297500,354000,354000,354000,354000,0
20240102,184600,12708297500,354000,354000,354000,354000,0
20240102,184500,12708297500,354000,354000,354000,354000,0
20240102,184400,12708297500,354000,354000,354000,354000,0
20240102,184300,12708297500,354000,354000,354000,354000,0
20240102,184200,12708297500,354000,354000,354000,354000,0
20240102,184100,12708297500,354000,354000,354000,354000,0
20240102,184000,12708297500,354000,354000,354000,354000,0
20240102,183900,12708297500,354000,354000,354000,354000,0
20240102,183800,12708297500,354000,354000,354000,354000,0
20240102,183700,12708297500,354000,354000,354000,354000,0
20240102,183600,12708297500,354000,354000,354000,354000,0
20240102,183500,12708297500,354000,354000,354000,354000,0
20240102,183400,12708297500,354000,354000,354000,354000,0
20240102,183300,12708297500,354000,354000,354000,354000,0
20240102,183200,12708297500,354000,354000,354000,354000,0
20240102,183100,12708297500,354000,354000,354000,354000,0
20240102,183000,12708297500,354000,354000,354000,354000,4351
20240102,182900,12708297500,354000,354000,354000,354000,0
20240102,182800,12708297500,354000,354000,354000,354000,0
20240102,182700,12708297500,354000,354000,354000,354000,0
20240102,182600,12708297500,354000,354000,354000,354000,0
20240102,182500,12708297500,354000,354000,354000,354000,0
20240102,182400,12708297500,354000,354000,354000,354000,0
20240102,182300,12708297500,354000,354000,354000,354000,0
20240102,182200,12708297500,354000,354000,354000,354000,0
20240102,182100,12708297500,354000,354000,354000,354000,0
20240102,182000,12708297500,354000,354000,354000,354000,0
20240102,181900,12708297500,354000,354000,354000,354000,0
20240102,181800,12708297500,354000,354000,354000,354000,0
20240102,181700,12708297500,354000,354000,354000,354000,0
20240102,181600,12708297500,354000,354000,354000,354000,0
20240102,181500,12708297500,354000,354000,354000,354000,0
20240102,181400,12708297500,354000,354000,354000,354000,0
20240102,181300,12708297500,354000,354000,354000,354000,0
20240102,181200,12708297500,354000,354000,354000,354000,0
20240102,181100,12708297500,354000,354000,354000,354000,0
20240102,181000,12708297500,354000,354000,354000,354000,0
20240102,180900,12708297500,354000,354000,354000,354000,0
20240102,180800,12708297500,354000,354000,354000,354000,0
20240102,180700,12708297500,354000,354000,354000,354000,0
20240102,180600,12708297500,354000,354000,354000,354000,0
20240102,180500,12708297500,354000,354000,354000,354000,0
20240102,180400,12708297500,354000,354000,354000,354000,0
20240102,180300,12708297500,354000,354000,354000,354000,0
20240102,180200,12708297500,354000,354000,354000,354000,0
20240102,180100,12708297500,354000,354000,354000,354000,0
20240102,180000,12708297500,354000,354000,354000,354000,4351
20240102,175900,12708297500,354000,354000,354000,354000,0
20240102,175800,12708297500,354000,354000,354000,354000,0
20240102,175700,12708297500,354000,354000,354000,354000,0
20240102,175600,12708297500,354000,354000,354000,354000,0
20240102,175500,12708297500,354000,354000,354000,354000,0
20240102,175400,12708297500,354000,354000,354000,354000,0
20240102,175300,12708297500,354000,354000,354000,354000,0
20240102,175200,12708297500,354000,354000,354000,354000,0
20240102,175100,12708297500,354000,354000,354000,354000,0
20240102,175000,12708297500,354000,354000,354000,354000,0
20240102,174900,12708297500,354000,354000,354000,354000,0
20240102,174800,12708297500,354000,354000,354000,354000,0
20240102,174700,12708297500,354000,354000,354000,354000,0
20240102,174600,12708297500,354000,354000,354000,354000,0
20240102,174500,12708297500,354000,354000,354000,354000,0
20240102,174400,12708297500,354000,354000,354000,354000,0
20240102,174300,12708297500,354000,354000,354000,354000,0
20240102,174200,12708297500,354000,354000,354000,354000,0
20240102,174100,12708297500,354000,354000,354000,354000,0
20240102,174000,12708297500,354000,354000,354000,354000,0
20240102,173900,12708297500,354000,354000,354000,354000,0
20240102,173800,12708297500,354000,354000,354000,354000,0
20240102,173700,12708297500,354000,354000,354000,354000,0
20240102,173600,12708297500,354000,354000,354000,354000,0
20240102,173500,12708297500,354000,354000,354000,354000,0
20240102,173400,12708297500,354000,354000,354000,354000,0
20240102,173300,12708297500,354000,354000,354000,354000,0
20240102,173200,12708297500,354000,354000,354000,354000,0
20240102,173100,12708297500,354000,354000,354000,354000,0
20240102,173000,12708297500,354000,354000,354000,354000,4351
20240102,172900,12708297500,354000,354000,354000,354000,0
20240102,172800,12708297500,354000,354000,354000,354000,0
20240102,172700,12708297500,354000,354000,354000,354000,0
20240102,172600,12708297500,354000,354000,354000,354000,0
20240102,172500,12708297500,354000,354000,354000,354000,0
20240102,172400,12708297500,354000,354000,354000,354000,0
20240102,172300,12708297500,354000,354000,354000,354000,0
20240102,172200,12708297500,354000,354000,354000,354000,0
20240102,172100,12708297500,354000,354000,354000,354000,0
20240102,172000,12708297500,354000,354000,354000,354000,0
20240102,171900,12708297500,354000,354000,354000,354000,0
20240102,171800,12708297500,354000,354000,354000,354000,0
20240102,171700,12708297500,354000,354000,354000,354000,0
20240102,171600,12708297500,354000,354000,354000,354000,0
20240102,171500,12708297500,354000,354000,354000,354000,0
20240102,171400,12708297500,354000,354000,354000,354000,0
20240102,171300,12708297500,354000,354000,354000,354000,0
20240102,171200,12708297500,354000,354000,354000,354000,0
20240102,171100,12708297500,354000,354000,354000,354000,0
20240102,171000,12708297500,354000,354000,354000,354000,0
20240102,170900,12708297500,354000,354000,354000,354000,0
20240102,170800,12708297500,354000,354000,354000,354000,0
20240102,170700,12708297500,354000,354000,354000,354000,0
20240102,170600,12708297500,354000,354000,354000,354000,0
20240102,170500,12708297500,354000,354000,354000,354000,0
20240102,170400,12708297500,354000,354000,354000,354000,0
20240102,170300,12708297500,354000,354000,354000,354000,0
20240102,170200,12708297500,354000,354000,354000,354000,0
20240102,170100,12708297500,354000,354000,354000,354000,0
20240102,170000,12708297500,354000,354000,354000,354000,4351
20240102,165900,12708297500,354000,354000,354000,354000,0
20240102,165800,12708297500,354000,354000,354000,354000,0
20240102,165700,12708297500,354000,354000,354000,354000,0
20240102,165600,12708297500,354000,354000,354000,354000,0
20240102,165500,12708297500,354000,354000,354000,354000,0
20240102,165400,12708297500,354000,354000,354000,354000,0
20240102,165300,12708297500,354000,354000,354000,354000,0
20240102,165200,12708297500,354000,354000,354000,354000,0
20240102,165100,12708297500,354000,354000,354000,354000,0
20240102,165000,12708297500,354000,354000,354000,354000,0
20240102,164900,12708297500,354000,354000,354000,354000,0
20240102,164800,12708297500,354000,354000,354000,354000,0
20240102,164700,12708297500,354000,354000,354000,354000,0
20240102,164600,12708297500,354000,354000,354000,354000,0
20240102,164500,12708297500,354000,354000,354000,354000,0
20240102,164400,12708297500,354000,354000,354000,354000,0
20240102,164300,12708297500,354000,354000,354000,354000,0
20240102,164200,12708297500,354000,354000,354000,354000,0
20240102,164100,12708297500,354000,354000,354000,354000,0
20240102,164000,12708297500,354000,354000,354000,354000,0
20240102,163900,12708297500,354000,354000,354000,354000,0
20240102,163800,12708297500,354000,354000,354000,354000,0
20240102,163700,12708297500,354000,354000,354000,354000,0
20240102,163600,12708297500,354000,354000,354000,354000,0
20240102,163500,12708297500,354000,354000,354000,354000,0
20240102,163400,12708297500,354000,354000,354000,354000,0
20240102,163300,12708297500,354000,354000,354000,354000,0
20240102,163200,12708297500,354000,354000,354000,354000,0
20240102,163100,12708297500,354000,354000,354000,354000,0
20240102,163000,12708297500,354000,354000,354000,354000,4351
20240102,162900,12708297500,354000,354000,354000,354000,0
20240102,162800,12708297500,354000,354000,354000,354000,0
20240102,162700,12708297500,354000,354000,354000,354000,0
20240102,162600,12708297500,354000,354000,354000,354000,0
20240102,162500,12708297500,354000,354000,354000,354000,0
20240102,162400,12708297500,354000,354000,354000,354000,0
20240102,162300,12708297500,354000,354000,354000,354000,0
20240102,162200,12708297500,354000,354000,354000,354000,0
20240102,162100,12708297500,354000,354000,354000,354000,0
20240102,162000,12708297500,354000,354000,354000,354000,0
20240102,161900,12708297500,354000,354000,354000,354000,0
20240102,161800,12708297500,354000,354000,354000,354000,0
20240102,161700,12708297500,354000,354000,354000,354000,0
20240102,161600,12708297500,354000,354000,354000,354000,0
20240102,161500,12708297500,354000,354000,354000,354000,0
20240102,161400,12708297500,354000,354000,354000,354000,0
20240102,161300,12708297500,354000,354000,354000,354000,0
20240102,161200,12708297500,354000,354000,354000,354000,0
20240102,161100,12708297500,354000,354000,354000,354000,0
20240102,161000,12708297500,354000,354000,354000,354000,0
20240102,160900,12708297500,354000,354000,354000,354000,0
20240102,160800,12708297500,354000,354000,354000,354000,0
20240102,160700,12708297500,354000,354000,354000,354000,0
20240102,160600,12708297500,354000,354000,354000,354000,0
20240102,160500,12708297500,354000,354000,354000,354000,0
20240102,160400,12708297500,354000,354000,354000,354000,0
20240102,160300,12708297500,354000,354000,354000,354000,0
20240102,160200,12708297500,354000,354000,354000,354000,0
20240102,160100,12708297500,354000,354000,354000,354000,0
20240102,160000,12708297500,354000,354000,354000,354000,4351
20240102,155900,12708297500,354000,354000,354000,354000,0
20240102,155800,12708297500,354000,354000,354000,354000,0
20240102,155700,12708297500,354000,354000,354000,354000,0
20240102,155600,12708297500,354000,354000,354000,354000,0
20240102,155500,12708297500,354000,354000,354000,354000,0
20240102,155400,12708297500,354000,354000,354000,354000,0
20240102,155300,12708297500,354000,354000,354000,354000,0
20240102,155200,12708297500,354000,354000,354000,354000,0
20240102,155100,12708297500,354000,354000,354000,354000,0
20240102,155000,12708297500,354000,354000,354000,354000,0
20240102,154900,12708297500,354000,354000,354000,354000,0
20240102,154800,12708297500,354000,354000,354000,354000,0
20240102,154700,12708297500,354000,354000,354000,354000,0
20240102,154600,12708297500,354000,354000,354000,354000,0
20240102,154500,12708297500,354000,354000,354000,354000,0
20240102,154400,12708297500,354000,354000,354000,354000,0
20240102,154300,12708297500,354000,354000,354000,354000,0
20240102,154200,12708297500,354000,354000,354000,354000,0
20240102,154100,12708297500,354000,354000,354000,354000,0
20240102,154000,12708297500,354000,354000,354000,354000,0
20240102,153900,12708297500,354000,354000,354000,354000,0
20240102,153800,12708297500,354000,354000,354000,354000,0
20240102,153700,12708297500,354000,354000,354000,354000,0
20240102,153600,12708297500,354000,354000,354000,354000,0
20240102,153500,12708297500,354000,354000,354000,354000,0
20240102,153400,12708297500,354000,354000,354000,354000,0
20240102,153300,12708297500,354000,354000,354000,354000,0
20240102,153200,12708297500,354000,354000,354000,354000,0
20240102,153100,12708297500,354000,354000,354000,354000,0
20240102,153000,12708297500,354000,354000,354000,354000,8702
20240102,152900,11168043500,353500,353500,353500,353500,0
20240102,152800,11168043500,353500,353500,353500,353500,0
20240102,152700,11168043500,353500,353500,353500,353500,0
20240102,152600,11168043500,353500,353500,353500,353500,0
20240102,152500,11168043500,353500,353500,353500,353500,0
20240102,152400,11168043500,353500,353500,353500,353500,0
20240102,152300,11168043500,353500,353500,353500,353500,0
20240102,152200,11168043500,353500,353500,353500,353500,0
20240102,152100,11168043500,353500,353500,353500,353500,0
20240102,152000,11168043500,353500,353500,353500,353500,0
20240102,151900,11168043500,353500,352500,353500,351500,527
20240102,151800,10982202000,352000,352000,352000,351500,211
20240102,151700,10907936500,352000,352000,352000,351500,31
20240102,151600,10897029000,351500,352000,352000,351500,11
20240102,151500,10893161000,351500,351500,352000,351500,19
20240102,151400,10886482000,351500,352000,352000,351500,19
20240102,151300,10879800000,351500,352000,352000,351500,12
20240102,151200,10875581000,351500,352000,352000,351500,34
20240102,151100,10863615000,352000,352500,352500,352000,30
20240102,151000,10853054500,352000,352000,352000,352000,117
20240102,150900,10811870500,352000,352500,352500,352000,49
20240102,150800,10794622000,352000,352000,352500,352000,142
20240102,150700,10744635500,352000,352000,352500,352000,23
20240102,150600,10736534000,352000,352000,352500,352000,18
20240102,150500,10730196500,352000,352000,352500,352000,18
20240102,150400,10723858000,352000,352500,352500,352000,127
20240102,150300,10679094500,352500,352500,353000,352500,142
20240102,150200,10629039000,352500,353000,353000,352500,116
20240102,150100,10588095000,352500,352000,353000,352000,275
20240102,150000,10491151500,352500,352000,352500,352000,34
20240102,145900,10479171500,352500,352000,352500,352000,18
20240102,145800,10472829000,352000,352000,352500,352000,49
20240102,145700,10455566500,352000,351500,352000,351500,140
20240102,145600,10406293000,351500,351500,352000,351500,24
20240102,145500,10397849500,351500,351500,352000,351000,43
20240102,145400,10382736000,351500,351500,352000,351000,69
20240102,145300,10358482500,351500,351500,352000,351500,50
20240102,145200,10340907000,352000,352000,352000,351500,19
20240102,145100,10334219500,351500,352000,352000,351500,15
20240102,145000,10328943000,352000,352000,352000,351500,126
20240102,144900,10284592500,352000,351500,352000,351500,14
20240102,144800,10279670000,352000,352000,352000,352000,32
20240102,144700,10268406000,352000,352000,352500,351500,136
20240102,144600,10220533500,351500,352000,352000,351500,34
20240102,144500,10208581000,351500,351500,351500,351500,37
20240102,144400,10195575500,351500,351500,351500,351500,12
20240102,144300,10191357500,352000,352000,352500,351500,67
20240102,144200,10167774500,352000,351500,352500,351500,127
20240102,144100,10123071500,351500,351500,351500,351500,44
20240102,144000,10107605500,351500,352000,352000,351500,14
20240102,143900,10102679000,352000,352500,352500,351500,78
20240102,143800,10075222000,352000,352000,352500,352000,14
20240102,143700,10070293500,352000,352000,352500,352000,132
20240102,143600,10023828500,352000,352000,352500,352000,18
20240102,143500,10017487000,352000,352500,352500,352000,35
20240102,143400,10005165000,352500,352500,352500,352000,104
20240102,143300,9968506500,352500,352000,352500,352000,247
20240102,143200,9881545000,351500,352000,352000,351500,16
20240102,143100,9875919000,351500,351500,352000,351500,48
20240102,143000,9859026500,351500,352000,352000,351500,40
20240102,142900,9844948500,352000,351500,352000,351500,120
20240102,142800,9802739500,351500,351000,351500,351000,365
20240102,142700,9674450000,351000,350500,351500,350500,147
20240102,142600,9622851000,350500,351000,351000,350500,7
20240102,142500,9620396500,351000,351000,351000,350500,83
20240102,142400,9591273500,351000,351000,351500,351000,435
20240102,142300,9438587000,351500,351000,351500,351000,29
20240102,142200,9428398000,351000,351000,351500,351000,33
20240102,142100,9416809000,351000,351000,351500,351000,71
20240102,142000,9391887500,351000,351000,351500,351000,18
20240102,141900,9385564500,351500,351500,351500,351000,21
20240102,141800,9378192000,351000,351000,351500,351000,17
20240102,141700,9372223500,351500,351500,351500,351000,10
20240102,141600,9368712000,351000,351500,351500,351000,51
20240102,141500,9350795000,351000,351000,351500,351000,16
20240102,141400,9345178500,351000,350500,351000,350500,53
20240102,141300,9326589500,350500,350500,351000,350000,510
20240102,141200,9147763500,350000,350000,350500,350000,24
20240102,141100,9139363000,350000,350000,350000,350000,45
20240102,141000,9123613000,350000,350000,350000,350000,59
20240102,140900,9102963000,350000,349500,350500,349500,78
20240102,140800,9075663000,349500,350000,350500,349500,63
20240102,140700,9053614500,350000,350500,350500,350000,228
20240102,140600,8973780000,351000,350000,351000,350000,28
20240102,140500,8963963500,351000,350500,351000,350000,83
20240102,140400,8934865000,350500,350500,350500,350000,47
20240102,140300,8918394000,350500,350500,350500,350000,71
20240102,140200,8893514000,350500,350500,350500,350500,24
20240102,140100,8885102000,350500,350500,351000,350000,95
20240102,140000,8851802500,350500,349500,350500,349500,153
20240102,135900,8798285000,349500,349500,349500,349500,15
20240102,135800,8793042500,349000,349500,349500,349000,3
20240102,135700,8791995000,349500,348500,349500,348500,20
20240102,135600,8785008000,348500,349000,349000,348500,40
20240102,135500,8771052500,349000,349000,349000,349000,7
20240102,135400,8768609500,349000,349000,349000,349000,127
20240102,135300,8724286500,348500,348500,348500,348500,23
20240102,135200,8716271000,349000,349000,349000,349000,50
20240102,135100,8698821000,349000,348500,349000,348000,18
20240102,135000,8692546000,348500,348500,349500,348000,168
20240102,134900,8633998500,348500,349000,349000,348500,82
20240102,134800,8605389500,349000,349000,349000,349000,11
20240102,134700,8601550500,349000,348500,349000,348500,15
20240102,134600,8596319000,349000,349000,349000,349000,8
20240102,134500,8593527000,348500,348500,349500,348500,29
20240102,134400,8583406000,348500,349500,349500,348500,223
20240102,134300,8505673000,349000,349000,349000,349000,2
20240102,134200,8504975000,349000,349000,349000,348500,54
20240102,134100,8486130500,348500,348500,348500,348500,32
20240102,134000,8474978500,348500,349000,349000,348500,21
20240102,133900,8467654500,349000,348500,349000,348500,39
20240102,133800,8454046000,348500,348500,349000,348500,10
20240102,133700,8450560000,348500,349000,349000,348500,22
20240102,133600,8442890500,349000,349000,349000,348500,42
20240102,133500,8428236000,349000,349000,349000,348500,57
20240102,133400,8408347500,349000,348500,349000,348500,16
20240102,133300,8402766000,348500,348500,349000,348500,11
20240102,133200,8398928000,348500,349000,349000,348500,43
20240102,133100,8383929000,348500,349000,349000,348500,12
20240102,133000,8379745500,349000,348500,349000,348000,36
20240102,132900,8367191500,348500,348000,348500,348000,53
20240102,132800,8348721500,348500,348000,348500,348000,51
20240102,132700,8330954500,348000,348000,348500,347500,339
20240102,132600,8212976000,348000,348000,348500,347500,160
20240102,132500,8157290000,348000,347500,348000,347500,118
20240102,132400,8116229000,347500,347500,348000,347500,21
20240102,132300,8108928000,348000,348000,348500,347500,39
20240102,132200,8095357500,347500,348000,348000,347500,24
20240102,132100,8087014000,347500,348000,348000,347500,86
20240102,132000,8057091500,347500,347500,348000,347500,10
20240102,131900,8053614000,347500,348000,348000,347500,55
20240102,131800,8034483500,348000,347500,348000,347500,34
20240102,131700,8022657500,347500,347500,348000,347500,17
20240102,131600,8016749500,347500,347500,347500,347000,17
20240102,131500,8010844000,347500,348000,348000,347500,126
20240102,131400,7967058000,347500,347500,348000,347500,21
20240102,131300,7959757000,347500,347500,347500,347500,174
20240102,131200,7899292000,347500,347500,347500,347000,72
20240102,131100,7874278000,347500,347500,347500,347500,147
20240102,131000,7823195500,347500,348000,348000,347500,10
20240102,130900,7819717000,348000,347500,348000,347500,36
20240102,130800,7807189500,347500,348000,348000,347500,98
20240102,130700,7773131000,347500,348000,348000,347500,677
20240102,130600,7537856500,348000,348000,349000,348000,134
20240102,130500,7491223500,348000,348000,348000,347500,249
20240102,130400,7404679500,348000,348000,349000,347500,1437
20240102,130300,6904613500,348500,348500,349000,348500,198
20240102,130200,6835609000,348500,349000,349000,348500,110
20240102,130100,6797271500,348500,349000,349000,348500,11
20240102,130000,6793433500,349000,349000,349000,348500,31
20240102,125900,6782618000,348500,348500,349000,348500,13
20240102,125800,6778086000,348500,348500,349000,348500,4
20240102,125700,6776691500,349000,349000,349000,349000,6
20240102,125600,6774597500,349000,349000,349000,348500,72
20240102,125500,6749491000,348500,348500,349000,348500,62
20240102,125400,6727883500,348500,348500,348500,348000,28
20240102,125300,6718126500,348500,348500,348500,348000,14
20240102,125200,6713250000,348000,348500,348500,348000,34
20240102,125100,6701405500,348500,348000,348500,348000,22
20240102,125000,6693742000,348000,348500,348500,348000,18
20240102,124900,6687469500,348500,348500,348500,348000,42
20240102,124800,6672838000,348500,348500,348500,348000,34
20240102,124700,6660999500,348500,348000,348500,348000,24
20240102,124600,6652641000,348000,348500,349000,348000,111
20240102,124500,6613966500,348000,348500,348500,348000,25
20240102,124400,6605256500,348500,348500,348500,348000,51
20240102,124300,6587486500,348500,348500,348500,348000,30
20240102,124200,6577034000,348500,348000,348500,348000,68
20240102,124100,6553340500,348000,348500,348500,348000,112
20240102,124000,6514336000,348500,349000,349000,348000,475
20240102,123900,6348799500,349000,349000,349000,349000,17
20240102,123800,6342866500,349000,349000,349000,348500,17
20240102,123700,6336935000,349000,349000,349500,349000,470
20240102,123600,6172730000,349000,349000,349500,349000,28
20240102,123500,6162957000,349500,349500,349500,349000,27
20240102,123400,6153524000,349500,349500,349500,349000,75
20240102,123300,6127331000,349500,349000,349500,349000,9
20240102,123200,6124189500,348500,349000,349000,348500,3
20240102,123100,6123143500,348500,349000,349500,348500,40
20240102,123000,6109184000,349000,348500,349000,348500,26
20240102,122900,6100119500,349000,349000,349000,348500,46
20240102,122800,6084069000,349000,348500,349000,348500,28
20240102,122700,6074299500,348500,349000,349000,348500,27
20240102,122600,6064885500,349000,348500,349000,348500,41
20240102,122500,6050589500,348500,348000,349000,348000,33
20240102,122400,6039091000,348500,348500,349000,348000,863
20240102,122300,5738337000,349000,349000,349000,348500,11
20240102,122200,5734501000,348500,348500,349000,348500,63
20240102,122100,5712538000,349000,349000,349000,348500,230
20240102,122000,5632345500,349000,349000,349000,348500,35
20240102,121900,5620133000,349000,349000,349500,348500,631
20240102,121800,5399918000,349000,349500,349500,349000,581
20240102,121700,5196860000,350000,350000,350000,349500,39
20240102,121600,5183214000,350000,350000,350000,349500,83
20240102,121500,5154186500,349500,350000,350000,349500,8
20240102,121400,5151388000,350000,350000,350000,349500,29
20240102,121300,5141242000,349500,349500,350000,349500,15
20240102,121200,5135998500,350000,350500,350500,349500,33
20240102,121100,5124442500,350000,350500,350500,349500,654
20240102,121000,4895533500,350500,350500,350500,350000,12
20240102,120900,4891329500,350500,350500,350500,350500,36
20240102,120800,4878711500,350500,350000,350500,350000,10
20240102,120700,4875210500,350500,350000,350500,350000,50
20240102,120600,4857706000,350500,350000,350500,350000,223
20240102,120500,4779644500,350000,351000,351000,350000,17
20240102,120400,4773692500,351000,350500,351000,350000,50
20240102,120300,4756190000,350500,350500,351000,350000,25
20240102,120200,4747428500,350500,350500,350500,350000,26
20240102,120100,4738316000,350000,351000,351000,350000,27
20240102,120000,4728848000,350500,350000,350500,350000,5
20240102,115900,4727097500,350500,350500,351000,350500,56
20240102,115800,4707469000,350500,350500,351000,350000,66
20240102,115700,4684337000,350500,351000,351000,350500,6
20240102,115600,4682232000,351000,350500,351000,350000,47
20240102,115500,4665775000,350500,350500,350500,350000,83
20240102,115400,4636686000,350500,351000,351000,350500,16
20240102,115300,4631074500,351000,351000,351000,351000,2
20240102,115200,4630372500,350500,350500,351000,350500,10
20240102,115100,4626867000,350500,351000,351000,350500,33
20240102,115000,4615297000,351000,351500,351500,350500,40
20240102,114900,4601273000,351500,351000,351500,350500,461
20240102,114800,4439641500,351000,351000,351500,351000,32
20240102,114700,4428408500,351000,351000,351000,351000,44
20240102,114600,4412964500,351000,351500,351500,351000,3
20240102,114500,4411911000,351000,351500,351500,351000,37
20240102,114400,4398913000,351000,351000,351500,351000,4
20240102,114300,4397508500,351500,351000,351500,351000,4
20240102,114200,4396103500,351000,351500,351500,351000,68
20240102,114100,4372233000,351000,351000,351000,351000,0
20240102,114000,4372233000,351000,351500,351500,351000,8
20240102,113900,4369423000,351500,351000,351500,351000,23
20240102,113800,4361347000,351000,351500,351500,351000,8
20240102,113700,4358537000,351500,351000,351500,351000,10
20240102,113600,4355025500,351500,351500,351500,351000,37
20240102,113500,4342022500,351500,351500,351500,351000,14
20240102,113400,4337103500,351500,351000,351500,351000,14
20240102,113300,4332184000,351000,351500,352000,350500,176
20240102,113200,4270393000,351000,351000,351000,351000,33
20240102,113100,4258810000,351000,351500,351500,351000,13
20240102,113000,4254245000,351500,351000,352000,351000,4
20240102,112900,4252839500,351000,351500,351500,351000,33
20240102,112800,4241243000,351500,351500,351500,351000,50
20240102,112700,4223683000,351500,351500,351500,351500,6
20240102,112600,4221574000,351500,351500,351500,351000,19
20240102,112500,4214901000,351500,351500,352000,351500,55
20240102,112400,4195567500,351500,352000,352000,351500,18
20240102,112300,4189237000,352000,351000,352000,351000,35
20240102,112200,4176938000,351500,351500,351500,351000,69
20240102,112100,4152685500,351500,351500,351500,351000,42
20240102,112000,4137927500,351500,351000,351500,351000,14
20240102,111900,4133010000,351000,351500,352000,351000,131
20240102,111800,4086969500,351500,351500,352000,351500,32
20240102,111700,4075720500,351500,351500,352000,351500,14
20240102,111600,4070798500,351500,352000,352000,351500,10
20240102,111500,4067282000,351500,351500,352000,351500,115
20240102,111400,4026848000,351500,351000,351500,351000,15
20240102,111300,4021577500,351000,351500,351500,351000,57
20240102,111200,4001547000,351500,351500,351500,351000,9
20240102,111100,3998386000,351500,351000,351500,351000,43
20240102,111000,3983283500,351000,351500,351500,351000,12
20240102,110900,3979070000,351500,351500,351500,351000,22
20240102,110800,3971342000,351000,351000,351000,351000,6
20240102,110700,3969236000,351000,351000,351500,351000,17
20240102,110600,3963267000,351500,350500,351500,350500,28
20240102,110500,3953439000,351000,351000,351000,350500,14
20240102,110400,3948526000,351000,351000,351000,350500,48
20240102,110300,3931678500,351500,351000,351500,350500,48
20240102,110200,3914838000,350500,351000,351500,350500,50
20240102,110100,3897304500,351000,351500,351500,351000,10
20240102,110000,3893793000,350500,351000,351500,350500,18
20240102,105900,3887479500,351000,351500,351500,350500,11
20240102,105800,3883618000,350500,350500,350500,350500,17
20240102,105700,3877659500,350500,351500,351500,350500,71
20240102,105600,3852753000,351500,351000,351500,351000,8
20240102,105500,3849943500,351000,351000,351500,350500,37
20240102,105400,3836968000,350500,351500,351500,350500,93
20240102,105300,3804285000,351500,351000,351500,351000,49
20240102,105200,3787074500,351000,351000,351500,351000,15
20240102,105100,3781805000,351500,351500,351500,351000,22
20240102,105000,3774076000,351000,350500,351000,350500,32
20240102,104900,3762844500,350500,351000,351000,350500,25
20240102,104800,3754071500,351000,351000,351500,351000,9
20240102,104700,3750912000,351000,351000,351500,350500,86
20240102,104600,3720725500,351000,351500,351500,351000,21
20240102,104500,3713353500,351500,350500,351500,350500,210
20240102,104400,3639653500,350500,350000,351000,350000,67
20240102,104300,3616176000,350000,350000,350500,350000,33
20240102,104200,3604611500,350500,350500,350500,350000,38
20240102,104100,3591294500,350000,350000,350500,350000,98
20240102,104000,3556984000,350000,350500,350500,350000,201
20240102,103900,3486571500,350500,351000,351000,350500,168
20240102,103800,3427684000,351000,351000,351000,350500,18
20240102,103700,3421370000,351000,350500,351000,350500,36
20240102,103600,3408737000,350500,351000,351000,350500,19
20240102,103500,3402069000,351000,350500,351000,350500,52
20240102,103400,3383827000,351000,351000,351000,350500,23
20240102,103300,3375764500,351000,351000,351000,351000,73
20240102,103200,3350141500,351500,351000,351500,350500,116
20240102,103100,3309423000,351500,350500,352000,350500,228
20240102,103000,3229389500,350500,350500,350500,350000,43
20240102,102900,3214320500,350000,350000,350000,349500,123
20240102,102800,3171291500,349500,349000,350000,349000,350
20240102,102700,3048947500,349000,349500,349500,349000,64
20240102,102600,3026611000,349000,349000,349500,349000,97
20240102,102500,2992750500,349000,349000,349000,348500,368
20240102,102400,2864325500,349000,349000,349500,349000,54
20240102,102300,2845469000,349500,349500,349500,349000,36
20240102,102200,2832889500,349000,349000,349500,349000,114
20240102,102100,2793100500,349500,349500,350000,349000,251
20240102,102000,2705405000,349500,349500,350000,349500,94
20240102,101900,2672530000,350000,350500,350500,349500,47
20240102,101800,2656082500,350000,350000,350000,349500,266
20240102,101700,2562989500,350500,351000,351500,350000,192
20240102,101600,2495623000,351000,350000,351000,350000,50
20240102,101500,2478089500,350000,349000,350000,349000,166
20240102,101400,2419992500,350000,349500,350000,349000,85
20240102,101300,2390284000,349500,349000,349500,348500,145
20240102,101200,2339653000,349000,348500,349000,348500,208
20240102,101100,2267074500,348500,348500,349000,348000,408
20240102,101000,2124877000,349000,349500,349500,348500,453
20240102,100900,1966798000,349500,351500,351500,349500,1616
20240102,100800,1400880500,351500,352500,353500,351500,392
20240102,100700,1262928000,352500,352500,353500,352000,270
20240102,100600,1167650500,352500,352500,353000,352000,193
20240102,100500,1099645500,352500,351500,352500,351500,251
20240102,100400,1011293500,352500,351500,353000,351000,373
20240102,100300,880207000,351500,351500,352500,351000,683
20240102,100200,640010000,351500,352000,352000,351000,130
20240102,100100,594322500,351000,355000,355000,351000,541
20240102,100000,403515000,354500,353000,354500,353000,1135