KissMeData/300080/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,210800,28966919850,35800,35800,35800,35800,5576
20240108,210700,28966919850,35800,35800,35800,35800,0
20240108,210600,28966919850,35800,35800,35800,35800,0
20240108,210500,28966919850,35800,35800,35800,35800,0
20240108,210400,28966919850,35800,35800,35800,35800,0
20240108,210300,28966919850,35800,35800,35800,35800,0
20240108,210200,28966919850,35800,35800,35800,35800,0
20240108,210100,28966919850,35800,35800,35800,35800,0
20240108,210000,28966919850,35800,35800,35800,35800,0
20240108,205900,28966919850,35800,35800,35800,35800,0
20240108,205800,28966919850,35800,35800,35800,35800,0
20240108,205700,28966919850,35800,35800,35800,35800,0
20240108,205600,28966919850,35800,35800,35800,35800,0
20240108,205500,28966919850,35800,35800,35800,35800,0
20240108,205400,28966919850,35800,35800,35800,35800,0
20240108,205300,28966919850,35800,35800,35800,35800,0
20240108,205200,28966919850,35800,35800,35800,35800,0
20240108,205100,28966919850,35800,35800,35800,35800,0
20240108,205000,28966919850,35800,35800,35800,35800,0
20240108,204900,28966919850,35800,35800,35800,35800,0
20240108,204800,28966919850,35800,35800,35800,35800,0
20240108,204700,28966919850,35800,35800,35800,35800,0
20240108,204600,28966919850,35800,35800,35800,35800,0
20240108,204500,28966919850,35800,35800,35800,35800,0
20240108,204400,28966919850,35800,35800,35800,35800,0
20240108,204300,28966919850,35800,35800,35800,35800,0
20240108,204200,28966919850,35800,35800,35800,35800,0
20240108,204100,28966919850,35800,35800,35800,35800,0
20240108,204000,28966919850,35800,35800,35800,35800,0
20240108,203900,28966919850,35800,35800,35800,35800,0
20240108,203800,28966919850,35800,35800,35800,35800,5576
20240108,203700,28966919850,35800,35800,35800,35800,0
20240108,203600,28966919850,35800,35800,35800,35800,0
20240108,203500,28966919850,35800,35800,35800,35800,0
20240108,203400,28966919850,35800,35800,35800,35800,0
20240108,203300,28966919850,35800,35800,35800,35800,0
20240108,203200,28966919850,35800,35800,35800,35800,0
20240108,203100,28966919850,35800,35800,35800,35800,0
20240108,203000,28966919850,35800,35800,35800,35800,0
20240108,202900,28966919850,35800,35800,35800,35800,0
20240108,202800,28966919850,35800,35800,35800,35800,0
20240108,202700,28966919850,35800,35800,35800,35800,0
20240108,202600,28966919850,35800,35800,35800,35800,0
20240108,202500,28966919850,35800,35800,35800,35800,0
20240108,202400,28966919850,35800,35800,35800,35800,0
20240108,202300,28966919850,35800,35800,35800,35800,0
20240108,202200,28966919850,35800,35800,35800,35800,0
20240108,202100,28966919850,35800,35800,35800,35800,0
20240108,202000,28966919850,35800,35800,35800,35800,0
20240108,201900,28966919850,35800,35800,35800,35800,0
20240108,201800,28966919850,35800,35800,35800,35800,0
20240108,201700,28966919850,35800,35800,35800,35800,0
20240108,201600,28966919850,35800,35800,35800,35800,0
20240108,201500,28966919850,35800,35800,35800,35800,0
20240108,201400,28966919850,35800,35800,35800,35800,0
20240108,201300,28966919850,35800,35800,35800,35800,0
20240108,201200,28966919850,35800,35800,35800,35800,0
20240108,201100,28966919850,35800,35800,35800,35800,0
20240108,201000,28966919850,35800,35800,35800,35800,0
20240108,200900,28966919850,35800,35800,35800,35800,0
20240108,200800,28966919850,35800,35800,35800,35800,5576
20240108,200700,28966919850,35800,35800,35800,35800,0
20240108,200600,28966919850,35800,35800,35800,35800,0
20240108,200500,28966919850,35800,35800,35800,35800,0
20240108,200400,28966919850,35800,35800,35800,35800,0
20240108,200300,28966919850,35800,35800,35800,35800,0
20240108,200200,28966919850,35800,35800,35800,35800,0
20240108,200100,28966919850,35800,35800,35800,35800,0
20240108,200000,28966919850,35800,35800,35800,35800,0
20240108,195900,28966919850,35800,35800,35800,35800,0
20240108,195800,28966919850,35800,35800,35800,35800,0
20240108,195700,28966919850,35800,35800,35800,35800,0
20240108,195600,28966919850,35800,35800,35800,35800,0
20240108,195500,28966919850,35800,35800,35800,35800,0
20240108,195400,28966919850,35800,35800,35800,35800,0
20240108,195300,28966919850,35800,35800,35800,35800,0
20240108,195200,28966919850,35800,35800,35800,35800,0
20240108,195100,28966919850,35800,35800,35800,35800,0
20240108,195000,28966919850,35800,35800,35800,35800,0
20240108,194900,28966919850,35800,35800,35800,35800,0
20240108,194800,28966919850,35800,35800,35800,35800,0
20240108,194700,28966919850,35800,35800,35800,35800,0
20240108,194600,28966919850,35800,35800,35800,35800,0
20240108,194500,28966919850,35800,35800,35800,35800,0
20240108,194400,28966919850,35800,35800,35800,35800,0
20240108,194300,28966919850,35800,35800,35800,35800,0
20240108,194200,28966919850,35800,35800,35800,35800,0
20240108,194100,28966919850,35800,35800,35800,35800,0
20240108,194000,28966919850,35800,35800,35800,35800,0
20240108,193900,28966919850,35800,35800,35800,35800,0
20240108,193800,28966919850,35800,35800,35800,35800,5576
20240108,193700,28966919850,35800,35800,35800,35800,0
20240108,193600,28966919850,35800,35800,35800,35800,0
20240108,193500,28966919850,35800,35800,35800,35800,0
20240108,193400,28966919850,35800,35800,35800,35800,0
20240108,193300,28966919850,35800,35800,35800,35800,0
20240108,193200,28966919850,35800,35800,35800,35800,0
20240108,193100,28966919850,35800,35800,35800,35800,0
20240108,193000,28966919850,35800,35800,35800,35800,0
20240108,192900,28966919850,35800,35800,35800,35800,0
20240108,192800,28966919850,35800,35800,35800,35800,0
20240108,192700,28966919850,35800,35800,35800,35800,0
20240108,192600,28966919850,35800,35800,35800,35800,0
20240108,192500,28966919850,35800,35800,35800,35800,0
20240108,192400,28966919850,35800,35800,35800,35800,0
20240108,192300,28966919850,35800,35800,35800,35800,0
20240108,192200,28966919850,35800,35800,35800,35800,0
20240108,192100,28966919850,35800,35800,35800,35800,0
20240108,192000,28966919850,35800,35800,35800,35800,0
20240108,191900,28966919850,35800,35800,35800,35800,0
20240108,191800,28966919850,35800,35800,35800,35800,0
20240108,191700,28966919850,35800,35800,35800,35800,0
20240108,191600,28966919850,35800,35800,35800,35800,0
20240108,191500,28966919850,35800,35800,35800,35800,0
20240108,191400,28966919850,35800,35800,35800,35800,0
20240108,191300,28966919850,35800,35800,35800,35800,0
20240108,191200,28966919850,35800,35800,35800,35800,0
20240108,191100,28966919850,35800,35800,35800,35800,0
20240108,191000,28966919850,35800,35800,35800,35800,0
20240108,190900,28966919850,35800,35800,35800,35800,0
20240108,190800,28966919850,35800,35800,35800,35800,5576
20240108,190700,28966919850,35800,35800,35800,35800,0
20240108,190600,28966919850,35800,35800,35800,35800,0
20240108,190500,28966919850,35800,35800,35800,35800,0
20240108,190400,28966919850,35800,35800,35800,35800,0
20240108,190300,28966919850,35800,35800,35800,35800,0
20240108,190200,28966919850,35800,35800,35800,35800,0
20240108,190100,28966919850,35800,35800,35800,35800,0
20240108,190000,28966919850,35800,35800,35800,35800,0
20240108,185900,28966919850,35800,35800,35800,35800,0
20240108,185800,28966919850,35800,35800,35800,35800,0
20240108,185700,28966919850,35800,35800,35800,35800,0
20240108,185600,28966919850,35800,35800,35800,35800,0
20240108,185500,28966919850,35800,35800,35800,35800,0
20240108,185400,28966919850,35800,35800,35800,35800,0
20240108,185300,28966919850,35800,35800,35800,35800,0
20240108,185200,28966919850,35800,35800,35800,35800,0
20240108,185100,28966919850,35800,35800,35800,35800,0
20240108,185000,28966919850,35800,35800,35800,35800,0
20240108,184900,28966919850,35800,35800,35800,35800,0
20240108,184800,28966919850,35800,35800,35800,35800,0
20240108,184700,28966919850,35800,35800,35800,35800,0
20240108,184600,28966919850,35800,35800,35800,35800,0
20240108,184500,28966919850,35800,35800,35800,35800,0
20240108,184400,28966919850,35800,35800,35800,35800,0
20240108,184300,28966919850,35800,35800,35800,35800,0
20240108,184200,28966919850,35800,35800,35800,35800,0
20240108,184100,28966919850,35800,35800,35800,35800,0
20240108,184000,28966919850,35800,35800,35800,35800,0
20240108,183900,28966919850,35800,35800,35800,35800,0
20240108,183800,28966919850,35800,35800,35800,35800,5576
20240108,183700,28966919850,35800,35800,35800,35800,0
20240108,183600,28966919850,35800,35800,35800,35800,0
20240108,183500,28966919850,35800,35800,35800,35800,0
20240108,183400,28966919850,35800,35800,35800,35800,0
20240108,183300,28966919850,35800,35800,35800,35800,0
20240108,183200,28966919850,35800,35800,35800,35800,0
20240108,183100,28966919850,35800,35800,35800,35800,0
20240108,183000,28966919850,35800,35800,35800,35800,0
20240108,182900,28966919850,35800,35800,35800,35800,0
20240108,182800,28966919850,35800,35800,35800,35800,0
20240108,182700,28966919850,35800,35800,35800,35800,0
20240108,182600,28966919850,35800,35800,35800,35800,0
20240108,182500,28966919850,35800,35800,35800,35800,0
20240108,182400,28966919850,35800,35800,35800,35800,0
20240108,182300,28966919850,35800,35800,35800,35800,0
20240108,182200,28966919850,35800,35800,35800,35800,0
20240108,182100,28966919850,35800,35800,35800,35800,0
20240108,182000,28966919850,35800,35800,35800,35800,0
20240108,181900,28966919850,35800,35800,35800,35800,0
20240108,181800,28966919850,35800,35800,35800,35800,0
20240108,181700,28966919850,35800,35800,35800,35800,0
20240108,181600,28966919850,35800,35800,35800,35800,0
20240108,181500,28966919850,35800,35800,35800,35800,0
20240108,181400,28966919850,35800,35800,35800,35800,0
20240108,181300,28966919850,35800,35800,35800,35800,0
20240108,181200,28966919850,35800,35800,35800,35800,0
20240108,181100,28966919850,35800,35800,35800,35800,0
20240108,181000,28966919850,35800,35800,35800,35800,0
20240108,180900,28966919850,35800,35800,35800,35800,0
20240108,180800,28966919850,35800,35800,35800,35800,5576
20240108,180700,28966919850,35800,35800,35800,35800,0
20240108,180600,28966919850,35800,35800,35800,35800,0
20240108,180500,28966919850,35800,35800,35800,35800,0
20240108,180400,28966919850,35800,35800,35800,35800,0
20240108,180300,28966919850,35800,35800,35800,35800,0
20240108,180200,28966919850,35800,35800,35800,35800,0
20240108,180100,28966919850,35800,35800,35800,35800,0
20240108,180000,28966919850,35800,35800,35800,35800,0
20240108,175900,28966919850,35800,35800,35800,35800,0
20240108,175800,28966919850,35800,35800,35800,35800,0
20240108,175700,28966919850,35800,35800,35800,35800,0
20240108,175600,28966919850,35800,35800,35800,35800,0
20240108,175500,28966919850,35800,35800,35800,35800,0
20240108,175400,28966919850,35800,35800,35800,35800,0
20240108,175300,28966919850,35800,35800,35800,35800,0
20240108,175200,28966919850,35800,35800,35800,35800,0
20240108,175100,28966919850,35800,35800,35800,35800,0
20240108,175000,28966919850,35800,35800,35800,35800,0
20240108,174900,28966919850,35800,35800,35800,35800,0
20240108,174800,28966919850,35800,35800,35800,35800,0
20240108,174700,28966919850,35800,35800,35800,35800,0
20240108,174600,28966919850,35800,35800,35800,35800,0
20240108,174500,28966919850,35800,35800,35800,35800,0
20240108,174400,28966919850,35800,35800,35800,35800,0
20240108,174300,28966919850,35800,35800,35800,35800,0
20240108,174200,28966919850,35800,35800,35800,35800,0
20240108,174100,28966919850,35800,35800,35800,35800,0
20240108,174000,28966919850,35800,35800,35800,35800,0
20240108,173900,28966919850,35800,35800,35800,35800,0
20240108,173800,28966919850,35800,35800,35800,35800,5576
20240108,173700,28966919850,35800,35800,35800,35800,0
20240108,173600,28966919850,35800,35800,35800,35800,0
20240108,173500,28966919850,35800,35800,35800,35800,0
20240108,173400,28966919850,35800,35800,35800,35800,0
20240108,173300,28966919850,35800,35800,35800,35800,0
20240108,173200,28966919850,35800,35800,35800,35800,0
20240108,173100,28966919850,35800,35800,35800,35800,0
20240108,173000,28966919850,35800,35800,35800,35800,0
20240108,172900,28966919850,35800,35800,35800,35800,0
20240108,172800,28966919850,35800,35800,35800,35800,0
20240108,172700,28966919850,35800,35800,35800,35800,0
20240108,172600,28966919850,35800,35800,35800,35800,0
20240108,172500,28966919850,35800,35800,35800,35800,0
20240108,172400,28966919850,35800,35800,35800,35800,0
20240108,172300,28966919850,35800,35800,35800,35800,0
20240108,172200,28966919850,35800,35800,35800,35800,0
20240108,172100,28966919850,35800,35800,35800,35800,0
20240108,172000,28966919850,35800,35800,35800,35800,0
20240108,171900,28966919850,35800,35800,35800,35800,0
20240108,171800,28966919850,35800,35800,35800,35800,0
20240108,171700,28966919850,35800,35800,35800,35800,0
20240108,171600,28966919850,35800,35800,35800,35800,0
20240108,171500,28966919850,35800,35800,35800,35800,0
20240108,171400,28966919850,35800,35800,35800,35800,0
20240108,171300,28966919850,35800,35800,35800,35800,0
20240108,171200,28966919850,35800,35800,35800,35800,0
20240108,171100,28966919850,35800,35800,35800,35800,0
20240108,171000,28966919850,35800,35800,35800,35800,0
20240108,170900,28966919850,35800,35800,35800,35800,0
20240108,170800,28966919850,35800,35800,35800,35800,5576
20240108,170700,28966919850,35800,35800,35800,35800,0
20240108,170600,28966919850,35800,35800,35800,35800,0
20240108,170500,28966919850,35800,35800,35800,35800,0
20240108,170400,28966919850,35800,35800,35800,35800,0
20240108,170300,28966919850,35800,35800,35800,35800,0
20240108,170200,28966919850,35800,35800,35800,35800,0
20240108,170100,28966919850,35800,35800,35800,35800,0
20240108,170000,28966919850,35800,35800,35800,35800,0
20240108,165900,28966919850,35800,35800,35800,35800,0
20240108,165800,28966919850,35800,35800,35800,35800,0
20240108,165700,28966919850,35800,35800,35800,35800,0
20240108,165600,28966919850,35800,35800,35800,35800,0
20240108,165500,28966919850,35800,35800,35800,35800,0
20240108,165400,28966919850,35800,35800,35800,35800,0
20240108,165300,28966919850,35800,35800,35800,35800,0
20240108,165200,28966919850,35800,35800,35800,35800,0
20240108,165100,28966919850,35800,35800,35800,35800,0
20240108,165000,28966919850,35800,35800,35800,35800,0
20240108,164900,28966919850,35800,35800,35800,35800,0
20240108,164800,28966919850,35800,35800,35800,35800,0
20240108,164700,28966919850,35800,35800,35800,35800,0
20240108,164600,28966919850,35800,35800,35800,35800,0
20240108,164500,28966919850,35800,35800,35800,35800,0
20240108,164400,28966919850,35800,35800,35800,35800,0
20240108,164300,28966919850,35800,35800,35800,35800,0
20240108,164200,28966919850,35800,35800,35800,35800,0
20240108,164100,28966919850,35800,35800,35800,35800,0
20240108,164000,28966919850,35800,35800,35800,35800,0
20240108,163900,28966919850,35800,35800,35800,35800,0
20240108,163800,28966919850,35800,35800,35800,35800,5576
20240108,163700,28966919850,35800,35800,35800,35800,0
20240108,163600,28966919850,35800,35800,35800,35800,0
20240108,163500,28966919850,35800,35800,35800,35800,0
20240108,163400,28966919850,35800,35800,35800,35800,0
20240108,163300,28966919850,35800,35800,35800,35800,0
20240108,163200,28966919850,35800,35800,35800,35800,0
20240108,163100,28966919850,35800,35800,35800,35800,0
20240108,163000,28966919850,35800,35800,35800,35800,0
20240108,162900,28966919850,35800,35800,35800,35800,0
20240108,162800,28966919850,35800,35800,35800,35800,0
20240108,162700,28966919850,35800,35800,35800,35800,0
20240108,162600,28966919850,35800,35800,35800,35800,0
20240108,162500,28966919850,35800,35800,35800,35800,0
20240108,162400,28966919850,35800,35800,35800,35800,0
20240108,162300,28966919850,35800,35800,35800,35800,0
20240108,162200,28966919850,35800,35800,35800,35800,0
20240108,162100,28966919850,35800,35800,35800,35800,0
20240108,162000,28966919850,35800,35800,35800,35800,0
20240108,161900,28966919850,35800,35800,35800,35800,0
20240108,161800,28966919850,35800,35800,35800,35800,0
20240108,161700,28966919850,35800,35800,35800,35800,0
20240108,161600,28966919850,35800,35800,35800,35800,0
20240108,161500,28966919850,35800,35800,35800,35800,0
20240108,161400,28966919850,35800,35800,35800,35800,0
20240108,161300,28966919850,35800,35800,35800,35800,0
20240108,161200,28966919850,35800,35800,35800,35800,0
20240108,161100,28966919850,35800,35800,35800,35800,0
20240108,161000,28966919850,35800,35800,35800,35800,0
20240108,160900,28966919850,35800,35800,35800,35800,0
20240108,160800,28966919850,35800,35800,35800,35800,5576
20240108,160700,28966919850,35800,35800,35800,35800,0
20240108,160600,28966919850,35800,35800,35800,35800,0
20240108,160500,28966919850,35800,35800,35800,35800,0
20240108,160400,28966919850,35800,35800,35800,35800,0
20240108,160300,28966919850,35800,35800,35800,35800,0
20240108,160200,28966919850,35800,35800,35800,35800,0
20240108,160100,28966919850,35800,35800,35800,35800,0
20240108,160000,28966919850,35800,35800,35800,35800,0
20240108,155900,28966919850,35800,35800,35800,35800,0
20240108,155800,28966919850,35800,35800,35800,35800,0
20240108,155700,28966919850,35800,35800,35800,35800,0
20240108,155600,28966919850,35800,35800,35800,35800,0
20240108,155500,28966919850,35800,35800,35800,35800,0
20240108,155400,28966919850,35800,35800,35800,35800,0
20240108,155300,28966919850,35800,35800,35800,35800,0
20240108,155200,28966919850,35800,35800,35800,35800,0
20240108,155100,28966919850,35800,35800,35800,35800,0
20240108,155000,28966919850,35800,35800,35800,35800,0
20240108,154900,28966919850,35800,35800,35800,35800,0
20240108,154800,28966919850,35800,35800,35800,35800,0
20240108,154700,28966919850,35800,35800,35800,35800,0
20240108,154600,28966919850,35800,35800,35800,35800,0
20240108,154500,28966919850,35800,35800,35800,35800,0
20240108,154400,28966919850,35800,35800,35800,35800,0
20240108,154300,28966919850,35800,35800,35800,35800,0
20240108,154200,28966919850,35800,35800,35800,35800,0
20240108,154100,28966919850,35800,35800,35800,35800,0
20240108,154000,28966919850,35800,35800,35800,35800,0
20240108,153900,28966919850,35800,35800,35800,35800,0
20240108,153800,28966919850,35800,35800,35800,35800,5576
20240108,153700,28966919850,35800,35800,35800,35800,0
20240108,153600,28966919850,35800,35800,35800,35800,0
20240108,153500,28966919850,35800,35800,35800,35800,0
20240108,153400,28966919850,35800,35800,35800,35800,0
20240108,153300,28966919850,35800,35800,35800,35800,0
20240108,153200,28966919850,35800,35800,35800,35800,0
20240108,153100,28966919850,35800,35800,35800,35800,0
20240108,153000,28966919850,35800,35800,35800,35800,5576
20240108,152900,28767299050,35600,35600,35600,35600,0
20240108,152800,28767299050,35600,35600,35600,35600,0
20240108,152700,28767299050,35600,35600,35600,35600,0
20240108,152600,28767299050,35600,35600,35600,35600,0
20240108,152500,28767299050,35600,35600,35600,35600,0
20240108,152400,28767299050,35600,35600,35600,35600,0
20240108,152300,28767299050,35600,35600,35600,35600,0
20240108,152200,28767299050,35600,35600,35600,35600,0
20240108,152100,28767299050,35600,35600,35600,35600,0
20240108,152000,28767299050,35600,35600,35600,35600,0
20240108,151900,28767299050,35600,35500,35600,35500,382
20240108,151800,28753701350,35550,35500,35550,35450,842
20240108,151700,28723777900,35500,35550,35600,35500,171
20240108,151600,28717706000,35550,35550,35550,35400,1486
20240108,151500,28664987350,35550,35550,35600,35550,432
20240108,151400,28649624950,35500,35550,35550,35500,134
20240108,151300,28644865500,35500,35550,35600,35500,351
20240108,151200,28632378150,35550,35550,35650,35500,717
20240108,151100,28606866200,35550,35400,35550,35400,1655
20240108,151000,28548154500,35400,35350,35450,35350,1848
20240108,150900,28482764300,35350,35150,35350,35150,279
20240108,150800,28472910050,35350,35100,35350,35100,565
20240108,150700,28453036400,35100,35100,35150,35050,72
20240108,150600,28450508750,35150,35100,35200,35050,64
20240108,150500,28448262450,35100,35250,35250,35000,2177
20240108,150400,28371725350,35250,35250,35300,35200,361
20240108,150300,28359004300,35250,35250,35350,35250,218
20240108,150200,28351309000,35250,35200,35300,35200,188
20240108,150100,28344688400,35150,35200,35300,35150,358
20240108,150000,28332073500,35200,35200,35300,35150,304
20240108,145900,28321370700,35300,35250,35300,35150,180
20240108,145800,28315024550,35250,35000,35350,35000,1385
20240108,145700,28266429000,34950,35000,35000,34950,262
20240108,145600,28257260450,34950,34900,35000,34900,1044
20240108,145500,28220750250,34850,34950,34950,34850,281
20240108,145400,28210945000,34950,34900,34950,34900,330
20240108,145300,28199417950,34900,34950,35000,34900,235
20240108,145200,28191205950,34950,35000,35000,34950,694
20240108,145100,28166928250,35000,35000,35000,34950,172
20240108,145000,28160908400,35000,34850,35000,34850,1838
20240108,144900,28096659550,34850,34950,34950,34850,203
20240108,144800,28089581650,34950,34950,35000,34850,303
20240108,144700,28078996150,34850,34900,35000,34800,1305
20240108,144600,28033472850,34950,34850,34950,34850,1920
20240108,144500,27966541100,34900,34950,35000,34850,2007
20240108,144400,27896436750,34950,35250,35250,34950,7295
20240108,144300,27640625400,35250,35300,35300,35200,416
20240108,144200,27625957000,35300,35350,35350,35250,531
20240108,144100,27607229900,35300,35300,35350,35300,119
20240108,144000,27603028850,35350,35300,35350,35300,48
20240108,143900,27601333900,35300,35300,35350,35300,211
20240108,143800,27593885250,35300,35250,35350,35250,297
20240108,143700,27583411750,35250,35200,35250,35150,291
20240108,143600,27573162650,35200,35150,35250,35150,1641
20240108,143500,27515403200,35100,35200,35200,35100,1800
20240108,143400,27452149150,35150,35150,35200,35150,908
20240108,143300,27420223150,35200,35350,35350,35150,2485
20240108,143200,27332740650,35250,35400,35400,35250,2358
20240108,143100,27249438750,35350,35350,35350,35350,11
20240108,143000,27249049900,35300,35350,35400,35300,415
20240108,142900,27234388700,35350,35350,35400,35300,674
20240108,142800,27210571600,35400,35350,35400,35350,97
20240108,142700,27207137950,35350,35400,35400,35350,194
20240108,142600,27200279400,35350,35300,35350,35300,247
20240108,142500,27191548000,35350,35350,35350,35300,135
20240108,142400,27186776050,35350,35350,35350,35350,17
20240108,142300,27186175100,35300,35350,35350,35300,86
20240108,142200,27183138750,35350,35350,35350,35300,355
20240108,142100,27170593650,35400,35350,35400,35350,135
20240108,142000,27165816150,35350,35500,35500,35300,1475
20240108,141900,27113602550,35500,35500,35500,35450,112
20240108,141800,27109627300,35550,35600,35600,35550,10
20240108,141700,27109271700,35500,35550,35600,35500,432
20240108,141600,27093932700,35550,35600,35700,35550,803
20240108,141500,27065347850,35600,35750,35750,35600,512
20240108,141400,27047105750,35800,35800,35800,35750,45
20240108,141300,27045495850,35800,35700,35800,35700,175
20240108,141200,27039240550,35750,35750,35750,35550,2105
20240108,141100,26964307700,35750,35750,35750,35700,475
20240108,141000,26947326950,35750,35700,35750,35700,281
20240108,140900,26937282100,35700,35750,35750,35700,501
20240108,140800,26919395150,35750,35750,35750,35700,22
20240108,140700,26918608750,35750,35650,35750,35650,292
20240108,140600,26908184850,35650,35800,35850,35650,502
20240108,140500,26890247350,35750,35700,35750,35700,365
20240108,140400,26877207050,35650,35800,35800,35650,673
20240108,140300,26853136350,35750,35650,35800,35650,1122
20240108,140200,26813046650,35700,35500,35700,35450,996
20240108,140100,26777651100,35550,35500,35550,35500,265
20240108,140000,26768233950,35500,35500,35500,35400,342
20240108,135900,26756104300,35550,35550,35550,35500,205
20240108,135800,26748825800,35500,35550,35650,35500,1045
20240108,135700,26711670950,35650,35700,35750,35550,641
20240108,135600,26688848800,35650,35650,35750,35650,247
20240108,135500,26680031500,35650,35700,35700,35600,150
20240108,135400,26674685550,35700,35700,35750,35700,563
20240108,135300,26654584850,35600,35550,35650,35550,275
20240108,135200,26644790300,35550,35600,35600,35550,41
20240108,135100,26643330800,35550,35550,35600,35550,326
20240108,135000,26631740950,35600,35500,35600,35500,370
20240108,134900,26618584450,35550,35500,35550,35500,160
20240108,134800,26612902050,35500,35400,35500,35400,547
20240108,134700,26593528150,35400,35400,35400,35300,371
20240108,134600,26580406350,35300,35250,35350,35200,3243
20240108,134500,26465913300,35200,35200,35300,35150,423
20240108,134400,26451015800,35200,35350,35350,35100,3377
20240108,134300,26332186600,35300,35300,35300,35300,207
20240108,134200,26324879500,35250,35350,35400,35250,1545
20240108,134100,26270308900,35350,35500,35500,35350,2208
20240108,134000,26191983700,35500,35600,35600,35350,2700
20240108,133900,26096285800,35550,35600,35650,35500,172
20240108,133800,26090165550,35500,35600,35600,35500,757
20240108,133700,26063232550,35600,35500,35600,35450,649
20240108,133600,26040151100,35450,35400,35650,35350,1724
20240108,133500,25978953900,35400,35350,35400,35050,9936
20240108,133400,25629621350,35350,35700,35850,35350,3617
20240108,133300,25501023550,35750,36000,36050,35750,3772
20240108,133200,25365692150,36000,36000,36050,36000,19
20240108,133100,25365008050,36050,36050,36100,36000,439
20240108,133000,25349179900,36050,36050,36050,36000,45
20240108,132900,25347557700,36000,36000,36150,36000,45
20240108,132800,25345937500,36150,36150,36150,36000,771
20240108,132700,25318090850,36150,36200,36200,36050,425
20240108,132600,25302743150,36200,36000,36200,35950,722
20240108,132500,25276701350,36000,36100,36100,35950,753
20240108,132400,25249560900,36100,36150,36200,36100,208
20240108,132300,25242041750,36100,36050,36100,36050,216
20240108,132200,25234245150,36100,36100,36100,36050,434
20240108,132100,25218592450,36100,36350,36350,36050,1088
20240108,132000,25179231450,36300,36100,36300,36050,1038
20240108,131900,25141653550,36000,35850,36100,35850,857
20240108,131800,25110824550,35900,35750,36000,35750,895
20240108,131700,25078704050,35750,35650,35750,35650,392
20240108,131600,25064708250,35600,35700,35700,35600,1821
20240108,131500,24999851400,35700,35800,35800,35700,921
20240108,131400,24966893850,35750,35650,35750,35600,564
20240108,131300,24946755400,35700,35800,35800,35650,1252
20240108,131200,24902008300,35850,35750,35950,35750,979
20240108,131100,24866906000,35750,36000,36100,35550,4439
20240108,131000,24708045850,35950,35950,36000,35900,1097
20240108,130900,24668612650,35950,35950,35950,35900,538
20240108,130800,24649281100,35950,36100,36100,35900,1063
20240108,130700,24611024500,36000,36050,36100,36000,128
20240108,130600,24606412200,36050,36050,36100,36050,163
20240108,130500,24600533800,36050,36100,36100,36050,437
20240108,130400,24584762450,36100,36100,36150,36050,311
20240108,130300,24573538650,36050,36100,36100,35900,3232
20240108,130200,24457095700,36100,36200,36200,36100,948
20240108,130100,24422813700,36150,36250,36250,36150,759
20240108,130000,24395337600,36150,36150,36350,36100,1197
20240108,125900,24352063650,36100,36300,36300,36000,3095
20240108,125800,24240177800,36300,36450,36450,36300,3431
20240108,125700,24115378900,36550,36500,36600,36500,2352
20240108,125600,24029495100,36500,36700,36700,36500,8063
20240108,125500,23734629400,36800,36800,36800,36750,467
20240108,125400,23717463100,36800,36750,36800,36750,50
20240108,125300,23715623350,36750,36850,36850,36750,463
20240108,125200,23698567200,36850,36850,36850,36850,58
20240108,125100,23696429900,36900,36850,36900,36850,268
20240108,125000,23686553700,36800,36750,36800,36750,14
20240108,124900,23686038550,36700,36750,36800,36700,84
20240108,124800,23682955150,36750,36700,36800,36700,529
20240108,124700,23663495550,36650,36650,36750,36650,768
20240108,124600,23635303550,36650,36700,36700,36650,235
20240108,124500,23626679100,36700,36700,36700,36700,120
20240108,124400,23622275100,36750,36700,36750,36700,84
20240108,124300,23619189050,36700,36700,36700,36700,475
20240108,124200,23601756550,36700,36800,36800,36700,677
20240108,124100,23576878050,36800,36750,36800,36750,336
20240108,124000,23564528550,36750,36800,36800,36750,743
20240108,123900,23537221200,36800,36900,36900,36800,314
20240108,123800,23525664000,36900,36850,36900,36850,298
20240108,123700,23514682550,36850,36900,36900,36850,99
20240108,123600,23511033000,36850,36900,36900,36850,58
20240108,123500,23508893650,36900,36900,36900,36900,224
20240108,123400,23500628050,36900,36900,36900,36900,1063
20240108,123300,23461403350,36900,36900,36900,36900,51
20240108,123200,23459521450,36900,36900,36900,36850,111
20240108,123100,23455425600,36900,36850,36900,36800,2153
20240108,123000,23376060500,36800,36850,36850,36800,282
20240108,122900,23365678350,36800,36800,36800,36800,225
20240108,122800,23357398350,36800,36850,36850,36800,10
20240108,122700,23357029900,36800,36850,36850,36800,41
20240108,122600,23355520350,36850,36800,36850,36800,113
20240108,122500,23351361750,36800,36750,36800,36750,91
20240108,122400,23348013100,36750,36800,36800,36750,12
20240108,122300,23347572000,36750,36850,36850,36750,89
20240108,122200,23344292550,36850,36850,36900,36850,530
20240108,122100,23324754050,36850,36700,36850,36700,222
20240108,122000,23316606200,36650,36600,36650,36600,396
20240108,121900,23302109150,36650,36750,36750,36650,748
20240108,121800,23274678050,36750,36800,36850,36750,881
20240108,121700,23242261850,36850,36750,36850,36750,138
20240108,121600,23237187000,36750,36750,36750,36750,201
20240108,121500,23229800250,36750,36750,36800,36750,612
20240108,121400,23207289250,36750,36750,36800,36750,221
20240108,121300,23199166350,36800,36750,36800,36750,342
20240108,121200,23186589900,36800,36800,36900,36800,345
20240108,121100,23173888700,36800,36650,36850,36650,3506
20240108,121000,23045213700,36700,36800,36800,36650,2638
20240108,120900,22948374050,36750,36850,36850,36750,2776
20240108,120800,22846230850,36850,36950,36950,36850,972
20240108,120700,22810367100,37000,36950,37000,36900,284
20240108,120600,22799871650,36950,37000,37000,36950,210
20240108,120500,22792106400,37000,37050,37100,37000,83
20240108,120400,22789034450,37050,37150,37150,37000,220
20240108,120300,22780882500,37100,37150,37150,37050,970
20240108,120200,22744862800,37150,37150,37200,37150,5329
20240108,120100,22546879950,37100,37050,37100,37050,220
20240108,120000,22538718650,37000,37000,37000,37000,272
20240108,115900,22528654650,36900,37050,37050,36900,1006
20240108,115800,22491477700,37050,36950,37100,36900,4453
20240108,115700,22326716900,36950,37000,37000,36950,677
20240108,115600,22301681650,37000,36950,37000,36900,910
20240108,115500,22268061700,36950,37100,37100,36950,3643
20240108,115400,22133241800,37150,37150,37150,37100,1218
20240108,115300,22088035850,37100,37200,37200,37100,679
20240108,115200,22062811900,37200,37350,37350,37200,394
20240108,115100,22048143750,37350,37300,37350,37300,102
20240108,115000,22044334100,37250,37300,37300,37250,505
20240108,114900,22025509350,37300,37350,37350,37250,251
20240108,114800,22016144000,37350,37350,37350,37300,227
20240108,114700,22007673600,37350,37350,37350,37300,298
20240108,114600,21996555250,37350,37300,37400,37300,245
20240108,114500,21987408050,37350,37450,37450,37300,2300
20240108,114400,21901380400,37500,37450,37500,37400,727
20240108,114300,21874139850,37500,37450,37500,37450,791
20240108,114200,21844502850,37450,37450,37500,37450,502
20240108,114100,21825698000,37500,37450,37500,37450,96
20240108,114000,21822098850,37500,37450,37500,37450,147
20240108,113900,21816589450,37450,37550,37550,37450,256
20240108,113800,21806991500,37500,37450,37500,37450,146
20240108,113700,21801520350,37450,37450,37550,37450,264
20240108,113600,21791620850,37500,37550,37550,37450,395
20240108,113500,21776810150,37550,37600,37600,37550,49
20240108,113400,21774968050,37600,37550,37600,37500,708
20240108,113300,21748388550,37550,37600,37600,37550,110
20240108,113200,21744256000,37600,37550,37600,37550,491
20240108,113100,21725803650,37600,37550,37600,37500,1071
20240108,113000,21685537550,37600,37550,37600,37450,766
20240108,112900,21656814000,37550,37700,37700,37550,996
20240108,112800,21619378450,37650,37650,37700,37600,525
20240108,112700,21599617250,37650,37700,37750,37600,997
20240108,112600,21562052250,37700,37750,37800,37700,689
20240108,112500,21536043100,37750,37800,37800,37750,244
20240108,112400,21526824550,37800,37750,37800,37700,122
20240108,112300,21522218250,37800,37800,37800,37700,349
20240108,112200,21509044500,37800,37750,37800,37700,881
20240108,112100,21475781700,37750,37750,37750,37650,272
20240108,112000,21465523900,37700,37700,37800,37700,3373
20240108,111900,21338328450,37700,37650,37700,37650,120
20240108,111800,21333805800,37700,37650,37700,37650,292
20240108,111700,21322809200,37650,37550,37700,37500,570
20240108,111600,21301378950,37600,37650,37650,37500,1266
20240108,111500,21253813600,37650,37700,37700,37650,336
20240108,111400,21241154400,37700,37750,37800,37650,1360
20240108,111300,21189827300,37750,37700,37800,37650,677
20240108,111200,21164289200,37700,37750,37750,37650,129
20240108,111100,21159429100,37750,37750,37800,37700,1555
20240108,111000,21100765350,37800,37750,37800,37700,599
20240108,110900,21078154050,37750,37700,37750,37700,1909
20240108,110800,21006148300,37650,37700,37700,37600,571
20240108,110700,20984650250,37650,37600,37650,37550,1715
20240108,110600,20920179850,37550,37500,37600,37450,281
20240108,110500,20909632050,37500,37350,37550,37350,659
20240108,110400,20884945350,37600,37650,37700,37350,632
20240108,110300,20861266350,37700,37550,37700,37550,2143
20240108,110200,20780579300,37500,37450,37550,37450,926
20240108,110100,20745833850,37450,37450,37500,37400,255
20240108,110000,20736283600,37400,37400,37400,37350,199
20240108,105900,20728842100,37350,37350,37350,37300,54
20240108,105800,20726826600,37350,37350,37400,37300,336
20240108,105700,20714280750,37350,37300,37350,37300,136
20240108,105600,20709204650,37300,37400,37400,37300,528
20240108,105500,20689480450,37400,37300,37400,37250,745
20240108,105400,20661685250,37300,37250,37300,37250,222
20240108,105300,20653407000,37250,37400,37500,37250,851
20240108,105200,20621635950,37300,37500,37600,37300,549
20240108,105100,20601040400,37400,37700,37700,36900,4509
20240108,105000,20433099400,37700,37500,37700,37500,1815
20240108,104900,20364817000,37550,37550,37600,37350,266
20240108,104800,20354827600,37600,37450,37600,37400,3271
20240108,104700,20232125650,37400,37350,37400,37350,63
20240108,104600,20229769700,37350,37350,37350,37300,383
20240108,104500,20215471350,37350,37350,37500,37250,2909
20240108,104400,20106638050,37250,37250,37350,37150,379
20240108,104300,20092533650,37350,37200,37350,37200,1894
20240108,104200,20021935000,37250,37100,37250,37100,612
20240108,104100,19999161600,37100,37100,37150,37100,179
20240108,104000,19992518800,37150,37150,37200,37150,198
20240108,103900,19985161100,37150,37100,37150,37100,71
20240108,103800,19982525800,37100,37300,37300,36850,2079
20240108,103700,19905798300,37300,37250,37300,37200,726
20240108,103600,19878751950,37250,36950,37250,36950,1995
20240108,103500,19804675250,36900,37000,37000,36850,1110
20240108,103400,19763672250,37000,37050,37100,37000,1013
20240108,103300,19726182150,37050,37100,37200,37000,1899
20240108,103200,19655795050,37100,37250,37250,37100,1132
20240108,103100,19613745000,37200,37250,37300,37200,1171
20240108,103000,19570133100,37300,37300,37350,37250,1259
20240108,102900,19523211050,37250,37300,37300,37250,1227
20240108,102800,19477498350,37250,37300,37300,37250,1124
20240108,102700,19435609350,37300,37350,37350,37300,658
20240108,102600,19411062100,37400,37450,37450,37300,649
20240108,102500,19386792350,37450,37450,37450,37350,528
20240108,102400,19367029850,37450,37450,37500,37350,532
20240108,102300,19347118150,37400,37350,37450,37300,616
20240108,102200,19324101650,37400,37400,37400,37350,199
20240108,102100,19316660300,37400,37450,37500,37400,227
20240108,102000,19308158550,37450,37450,37500,37400,219
20240108,101900,19299959800,37500,37400,37500,37350,1113
20240108,101800,19258329600,37450,37450,37500,37350,575
20240108,101700,19236802300,37450,37300,37500,37300,468
20240108,101600,19219289100,37350,37200,37400,37150,2352
20240108,101500,19131650150,37250,37200,37250,37150,613
20240108,101400,19108848600,37200,37250,37250,37150,482
20240108,101300,19090920850,37200,37150,37250,37150,430
20240108,101200,19074916400,37150,37250,37250,37150,1196
20240108,101100,19030418750,37200,37250,37250,37150,508
20240108,101000,19011505000,37250,37100,37250,36900,2288
20240108,100900,18926819650,37100,37250,37250,37100,2592
20240108,100800,18830480900,37250,37600,37650,37250,2615
20240108,100700,18732517350,37650,37800,37800,37600,2125
20240108,100600,18652320500,37800,37800,37800,37750,1036
20240108,100500,18613171450,37700,37750,37800,37700,1838
20240108,100400,18543743650,37750,37750,37800,37600,1158
20240108,100300,18500007500,37750,37750,37800,37500,3209
20240108,100200,18378973750,37700,37750,37800,37700,3604
20240108,100100,18242926550,37700,37500,37700,37500,3311
20240108,100000,18118278700,37500,37550,37650,37450,1560
20240108,095900,18059749700,37550,37700,37700,37450,1439
20240108,095800,18005631000,37700,37650,37750,37650,2413
20240108,095700,17914703350,37600,37650,37700,37500,703
20240108,095600,17888267550,37750,37450,37750,37350,2117
20240108,095500,17808754550,37450,37800,37800,37450,1257
20240108,095400,17761422450,37750,37750,37800,37700,1521
20240108,095300,17703989150,37750,37500,37750,37450,5121
20240108,095200,17511184000,37450,37200,37500,37200,1019
20240108,095100,17473061950,37200,37650,37650,37200,1966
20240108,095000,17399400950,37600,37600,37650,37550,2881
20240108,094900,17291088400,37550,37450,37600,37450,2925
20240108,094800,17181354900,37450,37500,37500,37150,4375
20240108,094700,17017630700,37500,37150,37500,37150,9333
20240108,094600,16668684450,37150,37050,37200,37050,880
20240108,094500,16636006500,37100,36850,37100,36850,749
20240108,094400,16608343950,36850,37000,37000,36850,1741
20240108,094300,16544134650,36950,37100,37400,36950,4652
20240108,094200,16371103350,37000,36800,37050,36750,2556
20240108,094100,16276649900,36800,36500,36950,36450,2445
20240108,094000,16187034400,36500,36750,36800,36450,8358
20240108,093900,15880968600,36800,36850,36950,36750,3243
20240108,093800,15761574600,36800,36900,37000,36750,1970
20240108,093700,15688925800,36950,37100,37150,36950,2446
20240108,093600,15598252250,37050,37000,37250,36750,5696
20240108,093500,15387337200,37050,37000,37100,36950,2551
20240108,093400,15292851900,37050,36750,37250,36750,2018
20240108,093300,15218069500,36750,37200,37400,36650,8314
20240108,093200,14911082000,37150,37600,37700,37150,5202
20240108,093100,14716593300,37600,37600,37650,37400,2262
20240108,093000,14631646150,37650,38000,38000,37400,5095
20240108,092900,14439164450,37950,37650,38000,37500,7498
20240108,092800,14155661400,37700,37150,37700,37150,7763
20240108,092700,13865835800,37100,37000,37300,36650,6586
20240108,092600,13622141450,37050,37550,37550,37000,7465
20240108,092500,13343722300,37450,37850,37950,37450,7937
20240108,092400,13044006900,37750,37850,37950,37700,12714
20240108,092300,12562525350,37800,37650,38000,37600,21737
20240108,092200,11740900950,37700,37100,37700,37050,26555
20240108,092100,10747608550,37150,36850,37150,36650,5668
20240108,092000,10538307750,36850,36900,37000,36650,4091
20240108,091900,10387639900,36850,37100,37200,36850,7742
20240108,091800,10100550100,37100,36700,37100,36600,6470
20240108,091700,9861922500,36700,36950,37050,36650,5003
20240108,091600,9677671750,36950,37250,37350,36800,8189
20240108,091500,9374310450,37350,36800,37400,36800,20864
20240108,091400,8598317800,36750,37000,37050,36550,6317
20240108,091300,8366332600,37000,36350,37050,36350,11292
20240108,091200,7950572150,36300,36850,36850,36200,8925
20240108,091100,7624929150,36750,36800,37000,36700,12382
20240108,091000,7168076100,36800,36750,36850,36050,9071
20240108,090900,6836535450,36800,37000,37200,36450,13249
20240108,090800,6347679700,36950,36600,37000,36550,14311
20240108,090700,5820259550,36550,36850,36900,36450,11236
20240108,090600,5408108650,36850,36550,37050,36500,25426
20240108,090500,4472428650,36550,35900,36600,35900,26821
20240108,090400,3501051850,36000,36000,36050,35750,12396
20240108,090300,3055073850,35900,35750,36400,35500,16390
20240108,090200,2464703400,35500,35500,35850,35350,12786
20240108,090100,2009442750,35500,36000,36100,35200,18364
20240108,090000,1354561850,36000,36500,36550,35850,37240