KissMeData/300080/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,210800,15902278600,34250,34250,34250,34250,5027
20240105,210700,15902278600,34250,34250,34250,34250,0
20240105,210600,15902278600,34250,34250,34250,34250,0
20240105,210500,15902278600,34250,34250,34250,34250,0
20240105,210400,15902278600,34250,34250,34250,34250,0
20240105,210300,15902278600,34250,34250,34250,34250,0
20240105,210200,15902278600,34250,34250,34250,34250,0
20240105,210100,15902278600,34250,34250,34250,34250,0
20240105,210000,15902278600,34250,34250,34250,34250,0
20240105,205900,15902278600,34250,34250,34250,34250,0
20240105,205800,15902278600,34250,34250,34250,34250,0
20240105,205700,15902278600,34250,34250,34250,34250,0
20240105,205600,15902278600,34250,34250,34250,34250,0
20240105,205500,15902278600,34250,34250,34250,34250,0
20240105,205400,15902278600,34250,34250,34250,34250,0
20240105,205300,15902278600,34250,34250,34250,34250,0
20240105,205200,15902278600,34250,34250,34250,34250,0
20240105,205100,15902278600,34250,34250,34250,34250,0
20240105,205000,15902278600,34250,34250,34250,34250,0
20240105,204900,15902278600,34250,34250,34250,34250,0
20240105,204800,15902278600,34250,34250,34250,34250,0
20240105,204700,15902278600,34250,34250,34250,34250,0
20240105,204600,15902278600,34250,34250,34250,34250,0
20240105,204500,15902278600,34250,34250,34250,34250,0
20240105,204400,15902278600,34250,34250,34250,34250,0
20240105,204300,15902278600,34250,34250,34250,34250,0
20240105,204200,15902278600,34250,34250,34250,34250,0
20240105,204100,15902278600,34250,34250,34250,34250,0
20240105,204000,15902278600,34250,34250,34250,34250,0
20240105,203900,15902278600,34250,34250,34250,34250,0
20240105,203800,15902278600,34250,34250,34250,34250,5027
20240105,203700,15902278600,34250,34250,34250,34250,0
20240105,203600,15902278600,34250,34250,34250,34250,0
20240105,203500,15902278600,34250,34250,34250,34250,0
20240105,203400,15902278600,34250,34250,34250,34250,0
20240105,203300,15902278600,34250,34250,34250,34250,0
20240105,203200,15902278600,34250,34250,34250,34250,0
20240105,203100,15902278600,34250,34250,34250,34250,0
20240105,203000,15902278600,34250,34250,34250,34250,0
20240105,202900,15902278600,34250,34250,34250,34250,0
20240105,202800,15902278600,34250,34250,34250,34250,0
20240105,202700,15902278600,34250,34250,34250,34250,0
20240105,202600,15902278600,34250,34250,34250,34250,0
20240105,202500,15902278600,34250,34250,34250,34250,0
20240105,202400,15902278600,34250,34250,34250,34250,0
20240105,202300,15902278600,34250,34250,34250,34250,0
20240105,202200,15902278600,34250,34250,34250,34250,0
20240105,202100,15902278600,34250,34250,34250,34250,0
20240105,202000,15902278600,34250,34250,34250,34250,0
20240105,201900,15902278600,34250,34250,34250,34250,0
20240105,201800,15902278600,34250,34250,34250,34250,0
20240105,201700,15902278600,34250,34250,34250,34250,0
20240105,201600,15902278600,34250,34250,34250,34250,0
20240105,201500,15902278600,34250,34250,34250,34250,0
20240105,201400,15902278600,34250,34250,34250,34250,0
20240105,201300,15902278600,34250,34250,34250,34250,0
20240105,201200,15902278600,34250,34250,34250,34250,0
20240105,201100,15902278600,34250,34250,34250,34250,0
20240105,201000,15902278600,34250,34250,34250,34250,0
20240105,200900,15902278600,34250,34250,34250,34250,0
20240105,200800,15902278600,34250,34250,34250,34250,5027
20240105,200700,15902278600,34250,34250,34250,34250,0
20240105,200600,15902278600,34250,34250,34250,34250,0
20240105,200500,15902278600,34250,34250,34250,34250,0
20240105,200400,15902278600,34250,34250,34250,34250,0
20240105,200300,15902278600,34250,34250,34250,34250,0
20240105,200200,15902278600,34250,34250,34250,34250,0
20240105,200100,15902278600,34250,34250,34250,34250,0
20240105,200000,15902278600,34250,34250,34250,34250,0
20240105,195900,15902278600,34250,34250,34250,34250,0
20240105,195800,15902278600,34250,34250,34250,34250,0
20240105,195700,15902278600,34250,34250,34250,34250,0
20240105,195600,15902278600,34250,34250,34250,34250,0
20240105,195500,15902278600,34250,34250,34250,34250,0
20240105,195400,15902278600,34250,34250,34250,34250,0
20240105,195300,15902278600,34250,34250,34250,34250,0
20240105,195200,15902278600,34250,34250,34250,34250,0
20240105,195100,15902278600,34250,34250,34250,34250,0
20240105,195000,15902278600,34250,34250,34250,34250,0
20240105,194900,15902278600,34250,34250,34250,34250,0
20240105,194800,15902278600,34250,34250,34250,34250,0
20240105,194700,15902278600,34250,34250,34250,34250,0
20240105,194600,15902278600,34250,34250,34250,34250,0
20240105,194500,15902278600,34250,34250,34250,34250,0
20240105,194400,15902278600,34250,34250,34250,34250,0
20240105,194300,15902278600,34250,34250,34250,34250,0
20240105,194200,15902278600,34250,34250,34250,34250,0
20240105,194100,15902278600,34250,34250,34250,34250,0
20240105,194000,15902278600,34250,34250,34250,34250,0
20240105,193900,15902278600,34250,34250,34250,34250,0
20240105,193800,15902278600,34250,34250,34250,34250,5027
20240105,193700,15902278600,34250,34250,34250,34250,0
20240105,193600,15902278600,34250,34250,34250,34250,0
20240105,193500,15902278600,34250,34250,34250,34250,0
20240105,193400,15902278600,34250,34250,34250,34250,0
20240105,193300,15902278600,34250,34250,34250,34250,0
20240105,193200,15902278600,34250,34250,34250,34250,0
20240105,193100,15902278600,34250,34250,34250,34250,0
20240105,193000,15902278600,34250,34250,34250,34250,0
20240105,192900,15902278600,34250,34250,34250,34250,0
20240105,192800,15902278600,34250,34250,34250,34250,0
20240105,192700,15902278600,34250,34250,34250,34250,0
20240105,192600,15902278600,34250,34250,34250,34250,0
20240105,192500,15902278600,34250,34250,34250,34250,0
20240105,192400,15902278600,34250,34250,34250,34250,0
20240105,192300,15902278600,34250,34250,34250,34250,0
20240105,192200,15902278600,34250,34250,34250,34250,0
20240105,192100,15902278600,34250,34250,34250,34250,0
20240105,192000,15902278600,34250,34250,34250,34250,0
20240105,191900,15902278600,34250,34250,34250,34250,0
20240105,191800,15902278600,34250,34250,34250,34250,0
20240105,191700,15902278600,34250,34250,34250,34250,0
20240105,191600,15902278600,34250,34250,34250,34250,0
20240105,191500,15902278600,34250,34250,34250,34250,0
20240105,191400,15902278600,34250,34250,34250,34250,0
20240105,191300,15902278600,34250,34250,34250,34250,0
20240105,191200,15902278600,34250,34250,34250,34250,0
20240105,191100,15902278600,34250,34250,34250,34250,0
20240105,191000,15902278600,34250,34250,34250,34250,0
20240105,190900,15902278600,34250,34250,34250,34250,0
20240105,190800,15902278600,34250,34250,34250,34250,5027
20240105,190700,15902278600,34250,34250,34250,34250,0
20240105,190600,15902278600,34250,34250,34250,34250,0
20240105,190500,15902278600,34250,34250,34250,34250,0
20240105,190400,15902278600,34250,34250,34250,34250,0
20240105,190300,15902278600,34250,34250,34250,34250,0
20240105,190200,15902278600,34250,34250,34250,34250,0
20240105,190100,15902278600,34250,34250,34250,34250,0
20240105,190000,15902278600,34250,34250,34250,34250,0
20240105,185900,15902278600,34250,34250,34250,34250,0
20240105,185800,15902278600,34250,34250,34250,34250,0
20240105,185700,15902278600,34250,34250,34250,34250,0
20240105,185600,15902278600,34250,34250,34250,34250,0
20240105,185500,15902278600,34250,34250,34250,34250,0
20240105,185400,15902278600,34250,34250,34250,34250,0
20240105,185300,15902278600,34250,34250,34250,34250,0
20240105,185200,15902278600,34250,34250,34250,34250,0
20240105,185100,15902278600,34250,34250,34250,34250,0
20240105,185000,15902278600,34250,34250,34250,34250,0
20240105,184900,15902278600,34250,34250,34250,34250,0
20240105,184800,15902278600,34250,34250,34250,34250,0
20240105,184700,15902278600,34250,34250,34250,34250,0
20240105,184600,15902278600,34250,34250,34250,34250,0
20240105,184500,15902278600,34250,34250,34250,34250,0
20240105,184400,15902278600,34250,34250,34250,34250,0
20240105,184300,15902278600,34250,34250,34250,34250,0
20240105,184200,15902278600,34250,34250,34250,34250,0
20240105,184100,15902278600,34250,34250,34250,34250,0
20240105,184000,15902278600,34250,34250,34250,34250,0
20240105,183900,15902278600,34250,34250,34250,34250,0
20240105,183800,15902278600,34250,34250,34250,34250,5027
20240105,183700,15902278600,34250,34250,34250,34250,0
20240105,183600,15902278600,34250,34250,34250,34250,0
20240105,183500,15902278600,34250,34250,34250,34250,0
20240105,183400,15902278600,34250,34250,34250,34250,0
20240105,183300,15902278600,34250,34250,34250,34250,0
20240105,183200,15902278600,34250,34250,34250,34250,0
20240105,183100,15902278600,34250,34250,34250,34250,0
20240105,183000,15902278600,34250,34250,34250,34250,0
20240105,182900,15902278600,34250,34250,34250,34250,0
20240105,182800,15902278600,34250,34250,34250,34250,0
20240105,182700,15902278600,34250,34250,34250,34250,0
20240105,182600,15902278600,34250,34250,34250,34250,0
20240105,182500,15902278600,34250,34250,34250,34250,0
20240105,182400,15902278600,34250,34250,34250,34250,0
20240105,182300,15902278600,34250,34250,34250,34250,0
20240105,182200,15902278600,34250,34250,34250,34250,0
20240105,182100,15902278600,34250,34250,34250,34250,0
20240105,182000,15902278600,34250,34250,34250,34250,0
20240105,181900,15902278600,34250,34250,34250,34250,0
20240105,181800,15902278600,34250,34250,34250,34250,0
20240105,181700,15902278600,34250,34250,34250,34250,0
20240105,181600,15902278600,34250,34250,34250,34250,0
20240105,181500,15902278600,34250,34250,34250,34250,0
20240105,181400,15902278600,34250,34250,34250,34250,0
20240105,181300,15902278600,34250,34250,34250,34250,0
20240105,181200,15902278600,34250,34250,34250,34250,0
20240105,181100,15902278600,34250,34250,34250,34250,0
20240105,181000,15902278600,34250,34250,34250,34250,0
20240105,180900,15902278600,34250,34250,34250,34250,0
20240105,180800,15902278600,34250,34250,34250,34250,5027
20240105,180700,15902278600,34250,34250,34250,34250,0
20240105,180600,15902278600,34250,34250,34250,34250,0
20240105,180500,15902278600,34250,34250,34250,34250,0
20240105,180400,15902278600,34250,34250,34250,34250,0
20240105,180300,15902278600,34250,34250,34250,34250,0
20240105,180200,15902278600,34250,34250,34250,34250,0
20240105,180100,15902278600,34250,34250,34250,34250,0
20240105,180000,15902278600,34250,34250,34250,34250,0
20240105,175900,15902278600,34250,34250,34250,34250,0
20240105,175800,15902278600,34250,34250,34250,34250,0
20240105,175700,15902278600,34250,34250,34250,34250,0
20240105,175600,15902278600,34250,34250,34250,34250,0
20240105,175500,15902278600,34250,34250,34250,34250,0
20240105,175400,15902278600,34250,34250,34250,34250,0
20240105,175300,15902278600,34250,34250,34250,34250,0
20240105,175200,15902278600,34250,34250,34250,34250,0
20240105,175100,15902278600,34250,34250,34250,34250,0
20240105,175000,15902278600,34250,34250,34250,34250,0
20240105,174900,15902278600,34250,34250,34250,34250,0
20240105,174800,15902278600,34250,34250,34250,34250,0
20240105,174700,15902278600,34250,34250,34250,34250,0
20240105,174600,15902278600,34250,34250,34250,34250,0
20240105,174500,15902278600,34250,34250,34250,34250,0
20240105,174400,15902278600,34250,34250,34250,34250,0
20240105,174300,15902278600,34250,34250,34250,34250,0
20240105,174200,15902278600,34250,34250,34250,34250,0
20240105,174100,15902278600,34250,34250,34250,34250,0
20240105,174000,15902278600,34250,34250,34250,34250,0
20240105,173900,15902278600,34250,34250,34250,34250,0
20240105,173800,15902278600,34250,34250,34250,34250,5027
20240105,173700,15902278600,34250,34250,34250,34250,0
20240105,173600,15902278600,34250,34250,34250,34250,0
20240105,173500,15902278600,34250,34250,34250,34250,0
20240105,173400,15902278600,34250,34250,34250,34250,0
20240105,173300,15902278600,34250,34250,34250,34250,0
20240105,173200,15902278600,34250,34250,34250,34250,0
20240105,173100,15902278600,34250,34250,34250,34250,0
20240105,173000,15902278600,34250,34250,34250,34250,0
20240105,172900,15902278600,34250,34250,34250,34250,0
20240105,172800,15902278600,34250,34250,34250,34250,0
20240105,172700,15902278600,34250,34250,34250,34250,0
20240105,172600,15902278600,34250,34250,34250,34250,0
20240105,172500,15902278600,34250,34250,34250,34250,0
20240105,172400,15902278600,34250,34250,34250,34250,0
20240105,172300,15902278600,34250,34250,34250,34250,0
20240105,172200,15902278600,34250,34250,34250,34250,0
20240105,172100,15902278600,34250,34250,34250,34250,0
20240105,172000,15902278600,34250,34250,34250,34250,0
20240105,171900,15902278600,34250,34250,34250,34250,0
20240105,171800,15902278600,34250,34250,34250,34250,0
20240105,171700,15902278600,34250,34250,34250,34250,0
20240105,171600,15902278600,34250,34250,34250,34250,0
20240105,171500,15902278600,34250,34250,34250,34250,0
20240105,171400,15902278600,34250,34250,34250,34250,0
20240105,171300,15902278600,34250,34250,34250,34250,0
20240105,171200,15902278600,34250,34250,34250,34250,0
20240105,171100,15902278600,34250,34250,34250,34250,0
20240105,171000,15902278600,34250,34250,34250,34250,0
20240105,170900,15902278600,34250,34250,34250,34250,0
20240105,170800,15902278600,34250,34250,34250,34250,5027
20240105,170700,15902278600,34250,34250,34250,34250,0
20240105,170600,15902278600,34250,34250,34250,34250,0
20240105,170500,15902278600,34250,34250,34250,34250,0
20240105,170400,15902278600,34250,34250,34250,34250,0
20240105,170300,15902278600,34250,34250,34250,34250,0
20240105,170200,15902278600,34250,34250,34250,34250,0
20240105,170100,15902278600,34250,34250,34250,34250,0
20240105,170000,15902278600,34250,34250,34250,34250,0
20240105,165900,15902278600,34250,34250,34250,34250,0
20240105,165800,15902278600,34250,34250,34250,34250,0
20240105,165700,15902278600,34250,34250,34250,34250,0
20240105,165600,15902278600,34250,34250,34250,34250,0
20240105,165500,15902278600,34250,34250,34250,34250,0
20240105,165400,15902278600,34250,34250,34250,34250,0
20240105,165300,15902278600,34250,34250,34250,34250,0
20240105,165200,15902278600,34250,34250,34250,34250,0
20240105,165100,15902278600,34250,34250,34250,34250,0
20240105,165000,15902278600,34250,34250,34250,34250,0
20240105,164900,15902278600,34250,34250,34250,34250,0
20240105,164800,15902278600,34250,34250,34250,34250,0
20240105,164700,15902278600,34250,34250,34250,34250,0
20240105,164600,15902278600,34250,34250,34250,34250,0
20240105,164500,15902278600,34250,34250,34250,34250,0
20240105,164400,15902278600,34250,34250,34250,34250,0
20240105,164300,15902278600,34250,34250,34250,34250,0
20240105,164200,15902278600,34250,34250,34250,34250,0
20240105,164100,15902278600,34250,34250,34250,34250,0
20240105,164000,15902278600,34250,34250,34250,34250,0
20240105,163900,15902278600,34250,34250,34250,34250,0
20240105,163800,15902278600,34250,34250,34250,34250,5027
20240105,163700,15902278600,34250,34250,34250,34250,0
20240105,163600,15902278600,34250,34250,34250,34250,0
20240105,163500,15902278600,34250,34250,34250,34250,0
20240105,163400,15902278600,34250,34250,34250,34250,0
20240105,163300,15902278600,34250,34250,34250,34250,0
20240105,163200,15902278600,34250,34250,34250,34250,0
20240105,163100,15902278600,34250,34250,34250,34250,0
20240105,163000,15902278600,34250,34250,34250,34250,0
20240105,162900,15902278600,34250,34250,34250,34250,0
20240105,162800,15902278600,34250,34250,34250,34250,0
20240105,162700,15902278600,34250,34250,34250,34250,0
20240105,162600,15902278600,34250,34250,34250,34250,0
20240105,162500,15902278600,34250,34250,34250,34250,0
20240105,162400,15902278600,34250,34250,34250,34250,0
20240105,162300,15902278600,34250,34250,34250,34250,0
20240105,162200,15902278600,34250,34250,34250,34250,0
20240105,162100,15902278600,34250,34250,34250,34250,0
20240105,162000,15902278600,34250,34250,34250,34250,0
20240105,161900,15902278600,34250,34250,34250,34250,0
20240105,161800,15902278600,34250,34250,34250,34250,0
20240105,161700,15902278600,34250,34250,34250,34250,0
20240105,161600,15902278600,34250,34250,34250,34250,0
20240105,161500,15902278600,34250,34250,34250,34250,0
20240105,161400,15902278600,34250,34250,34250,34250,0
20240105,161300,15902278600,34250,34250,34250,34250,0
20240105,161200,15902278600,34250,34250,34250,34250,0
20240105,161100,15902278600,34250,34250,34250,34250,0
20240105,161000,15902278600,34250,34250,34250,34250,0
20240105,160900,15902278600,34250,34250,34250,34250,0
20240105,160800,15902278600,34250,34250,34250,34250,5027
20240105,160700,15902278600,34250,34250,34250,34250,0
20240105,160600,15902278600,34250,34250,34250,34250,0
20240105,160500,15902278600,34250,34250,34250,34250,0
20240105,160400,15902278600,34250,34250,34250,34250,0
20240105,160300,15902278600,34250,34250,34250,34250,0
20240105,160200,15902278600,34250,34250,34250,34250,0
20240105,160100,15902278600,34250,34250,34250,34250,0
20240105,160000,15902278600,34250,34250,34250,34250,0
20240105,155900,15902278600,34250,34250,34250,34250,0
20240105,155800,15902278600,34250,34250,34250,34250,0
20240105,155700,15902278600,34250,34250,34250,34250,0
20240105,155600,15902278600,34250,34250,34250,34250,0
20240105,155500,15902278600,34250,34250,34250,34250,0
20240105,155400,15902278600,34250,34250,34250,34250,0
20240105,155300,15902278600,34250,34250,34250,34250,0
20240105,155200,15902278600,34250,34250,34250,34250,0
20240105,155100,15902278600,34250,34250,34250,34250,0
20240105,155000,15902278600,34250,34250,34250,34250,0
20240105,154900,15902278600,34250,34250,34250,34250,0
20240105,154800,15902278600,34250,34250,34250,34250,0
20240105,154700,15902278600,34250,34250,34250,34250,0
20240105,154600,15902278600,34250,34250,34250,34250,0
20240105,154500,15902278600,34250,34250,34250,34250,0
20240105,154400,15902278600,34250,34250,34250,34250,0
20240105,154300,15902278600,34250,34250,34250,34250,0
20240105,154200,15902278600,34250,34250,34250,34250,0
20240105,154100,15902278600,34250,34250,34250,34250,0
20240105,154000,15902278600,34250,34250,34250,34250,0
20240105,153900,15902278600,34250,34250,34250,34250,0
20240105,153800,15902278600,34250,34250,34250,34250,5027
20240105,153700,15902278600,34250,34250,34250,34250,0
20240105,153600,15902278600,34250,34250,34250,34250,0
20240105,153500,15902278600,34250,34250,34250,34250,0
20240105,153400,15902278600,34250,34250,34250,34250,0
20240105,153300,15902278600,34250,34250,34250,34250,0
20240105,153200,15902278600,34250,34250,34250,34250,0
20240105,153100,15902278600,34250,34250,34250,34250,0
20240105,153000,15902278600,34250,34250,34250,34250,5027
20240105,152900,15730103850,34200,34200,34200,34200,0
20240105,152800,15730103850,34200,34200,34200,34200,0
20240105,152700,15730103850,34200,34200,34200,34200,0
20240105,152600,15730103850,34200,34200,34200,34200,0
20240105,152500,15730103850,34200,34200,34200,34200,0
20240105,152400,15730103850,34200,34200,34200,34200,0
20240105,152300,15730103850,34200,34200,34200,34200,0
20240105,152200,15730103850,34200,34200,34200,34200,0
20240105,152100,15730103850,34200,34200,34200,34200,0
20240105,152000,15730103850,34200,34200,34200,34200,0
20240105,151900,15730103850,34200,34200,34250,34050,806
20240105,151800,15702601750,34200,34050,34250,34000,510
20240105,151700,15685196650,34250,34000,34250,33950,1711
20240105,151600,15626927200,34000,34100,34100,34000,1496
20240105,151500,15576033150,34050,34250,34250,34050,1452
20240105,151400,15526504900,34200,34300,34350,34200,1203
20240105,151300,15485338750,34300,34300,34300,34250,1015
20240105,151200,15450525300,34300,34350,34400,34300,1853
20240105,151100,15386842350,34400,34350,34400,34350,1067
20240105,151000,15350142100,34350,34200,34350,34200,1057
20240105,150900,15313929850,34200,34350,34350,34200,1357
20240105,150800,15267441100,34350,34400,34400,34300,1946
20240105,150700,15200568850,34350,34400,34400,34350,1208
20240105,150600,15159019750,34350,34400,34400,34250,1903
20240105,150500,15093588950,34400,34300,34400,34250,1773
20240105,150400,15032736650,34300,34300,34300,34250,859
20240105,150300,15003280400,34200,34150,34300,34150,846
20240105,150200,14974301800,34100,34050,34200,34050,996
20240105,150100,14940308250,34200,34150,34200,34050,851
20240105,150000,14911265450,34200,34300,34300,34200,1306
20240105,145900,14866538850,34300,34400,34400,34300,4481
20240105,145800,14712667950,34350,34250,34400,34200,1625
20240105,145700,14656917000,34200,34200,34250,34150,917
20240105,145600,14625543750,34150,34300,34300,34150,1431
20240105,145500,14576559150,34300,34200,34300,34200,1894
20240105,145400,14511634350,34200,34300,34300,34150,1520
20240105,145300,14459604450,34250,34400,34450,34250,1066
20240105,145200,14423027950,34450,34400,34450,34350,1636
20240105,145100,14366768300,34450,34400,34450,34400,2052
20240105,145000,14296169050,34350,34450,34450,34350,1709
20240105,144900,14237379000,34450,34350,34450,34350,906
20240105,144800,14206189450,34350,34350,34450,34300,587
20240105,144700,14186002300,34400,34400,34450,34350,2216
20240105,144600,14109718000,34400,34350,34450,34300,1756
20240105,144500,14049338650,34350,34250,34350,34200,2530
20240105,144400,13962588300,34250,34200,34250,34150,1244
20240105,144300,13920019950,34200,34200,34200,34150,930
20240105,144200,13888217300,34200,34100,34200,34050,1212
20240105,144100,13846858050,34100,33950,34100,33950,1777
20240105,144000,13786375900,33950,33750,33950,33750,491
20240105,143900,13769730200,33700,33900,33900,33700,836
20240105,143800,13741481300,33900,33800,33900,33800,1448
20240105,143700,13692484650,33850,33650,33850,33650,84
20240105,143600,13689647250,33650,33500,33650,33500,627
20240105,143500,13668586300,33550,33550,33550,33450,2595
20240105,143400,13581639500,33550,33800,33800,33500,2760
20240105,143300,13488756100,33800,33900,33900,33800,954
20240105,143200,13456473000,33850,33900,34000,33850,620
20240105,143100,13435436750,33900,33950,34000,33850,623
20240105,143000,13414307900,34000,33900,34000,33900,986
20240105,142900,13380835950,33950,34000,34000,33900,2095
20240105,142800,13309679100,34000,34000,34000,33950,541
20240105,142700,13291286750,34000,33950,34000,33850,557
20240105,142600,13272370250,33900,34000,34000,33900,403
20240105,142500,13258695000,34000,33850,34000,33850,2295
20240105,142400,13180846650,33800,33850,33850,33800,422
20240105,142300,13166563000,33850,33900,33900,33850,403
20240105,142200,13152910750,33850,33850,33850,33750,499
20240105,142100,13136021550,33800,33800,33800,33750,497
20240105,142000,13119223900,33750,33750,33750,33700,449
20240105,141900,13104081600,33750,33750,33750,33700,393
20240105,141800,13090820000,33700,33700,33750,33700,521
20240105,141700,13073251450,33700,33650,33750,33650,1535
20240105,141600,13021488800,33650,33800,33800,33650,147
20240105,141500,13016527400,33700,33800,33800,33700,116
20240105,141400,13012610550,33800,33800,33850,33800,80
20240105,141300,13009903000,33850,33850,33850,33850,61
20240105,141200,13007838150,33850,33750,33850,33750,62
20240105,141100,13005742000,33750,33800,33800,33750,194
20240105,141000,12999186550,33750,33800,33800,33750,27
20240105,140900,12998275250,33800,33800,33800,33700,389
20240105,140800,12985127950,33900,33800,33900,33800,844
20240105,140700,12956526950,33800,33700,33800,33700,289
20240105,140600,12946776200,33700,33600,33700,33600,131
20240105,140500,12942369000,33600,33550,33700,33550,232
20240105,140400,12934576650,33550,33500,33650,33450,2866
20240105,140300,12838311950,33500,33500,33600,33500,782
20240105,140200,12812107150,33500,33550,33600,33500,212
20240105,140100,12804997400,33500,33600,33600,33500,605
20240105,140000,12784698350,33550,33600,33600,33550,143
20240105,135900,12779895600,33550,33600,33600,33550,114
20240105,135800,12776065250,33600,33600,33600,33550,152
20240105,135700,12770960700,33550,33550,33650,33550,243
20240105,135600,12762793950,33600,33600,33600,33550,525
20240105,135500,12745155000,33600,33450,33600,33450,947
20240105,135400,12713412000,33500,33300,33500,33300,1200
20240105,135300,12673262100,33350,33450,33450,33250,2190
20240105,135200,12600145150,33450,33550,33550,33400,2445
20240105,135100,12518322450,33600,33600,33750,33600,278
20240105,135000,12508974250,33600,33800,33800,33600,2406
20240105,134900,12427904450,33800,33850,33850,33800,653
20240105,134800,12405829550,33800,33800,33800,33800,1
20240105,134700,12405795750,33850,33800,33850,33800,175
20240105,134600,12399875650,33850,33850,33850,33800,170
20240105,134500,12394125150,33850,33850,33850,33800,90
20240105,134400,12391080150,33850,33800,33850,33800,271
20240105,134300,12381916200,33800,33800,33850,33800,113
20240105,134200,12378094300,33850,33800,33850,33800,83
20240105,134100,12375286150,33800,33850,33850,33800,163
20240105,134000,12369771150,33800,33850,33850,33800,106
20240105,133900,12366185350,33800,33750,33850,33750,592
20240105,133800,12346150850,33700,33700,33700,33650,677
20240105,133700,12323336000,33600,33650,33650,33600,88
20240105,133600,12320374850,33650,33700,33700,33600,165
20240105,133500,12314817900,33650,33600,33650,33600,719
20240105,133400,12290623700,33650,33600,33700,33600,1438
20240105,133300,12242283050,33600,33550,33700,33550,688
20240105,133200,12219149600,33600,33750,33750,33550,3589
20240105,133100,12098246800,33750,33900,33950,33750,1568
20240105,133000,12045087950,33900,34050,34150,33850,1955
20240105,132900,11978671800,34050,34150,34200,34050,743
20240105,132800,11953342350,34150,34000,34150,33900,2548
20240105,132700,11866623150,33950,33950,33950,33850,810
20240105,132600,11839147850,33950,33900,33950,33900,246
20240105,132500,11830806350,33750,33900,33900,33750,783
20240105,132400,11804309850,33850,33900,33900,33850,152
20240105,132300,11799160200,33900,33850,33900,33850,115
20240105,132200,11795264200,33900,33950,33950,33900,297
20240105,132100,11785193550,33950,33900,33950,33900,304
20240105,132000,11774882550,33900,33950,33950,33900,292
20240105,131900,11764976050,33900,33900,34000,33900,240
20240105,131800,11756825750,33950,33950,33950,33900,277
20240105,131700,11747430100,33900,34000,34000,33900,1884
20240105,131600,11683464750,33950,33950,34000,33900,467
20240105,131500,11667609500,33950,33900,33950,33900,303
20240105,131400,11657332950,33850,33950,33950,33700,195
20240105,131300,11650734700,34000,33700,34000,33700,1200
20240105,131200,11610180700,33650,33750,33750,33650,580
20240105,131100,11590659400,33800,33650,33800,33650,67
20240105,131000,11588398150,33650,33600,33650,33500,1488
20240105,130900,11538513950,33650,33700,33800,33650,622
20240105,130800,11517548150,33800,33800,33800,33700,234
20240105,130700,11509641600,33800,33750,33900,33750,1317
20240105,130600,11465091000,33800,34000,34000,33800,3973
20240105,130500,11330267300,33950,33850,33950,33750,526
20240105,130400,11312445350,33850,33700,33850,33700,424
20240105,130300,11298144650,33800,33650,33850,33650,504
20240105,130200,11281122000,33600,33600,33750,33550,633
20240105,130100,11259811600,33500,33650,33750,33500,2174
20240105,130000,11186813000,33500,33850,33850,33500,5336
20240105,125900,11007748450,33850,33900,33950,33650,3637
20240105,125800,10885049450,33850,33950,34000,33800,1175
20240105,125700,10845215700,33950,33950,34000,33950,963
20240105,125600,10812512650,33950,34150,34150,33950,1492
20240105,125500,10761718750,34200,34000,34200,34000,423
20240105,125400,10747288850,34000,34100,34100,34000,539
20240105,125300,10728960550,34100,34150,34200,33900,595
20240105,125200,10708701600,34150,34000,34200,33950,1614
20240105,125100,10653727200,34000,34300,34300,34000,6327
20240105,125000,10437462350,34300,34450,34450,34300,1105
20240105,124900,10399482700,34450,34500,34500,34400,1385
20240105,124800,10351725800,34500,34550,34600,34500,1416
20240105,124700,10302783450,34550,34400,34550,34400,2106
20240105,124600,10230142500,34400,34350,34450,34250,770
20240105,124500,10203661000,34250,34450,34450,34250,709
20240105,124400,10179263250,34450,34400,34450,34350,1091
20240105,124300,10141692200,34400,34150,34400,34050,2757
20240105,124200,10047359850,34150,34150,34200,34100,1020
20240105,124100,10012557200,34200,34250,34250,34150,1564
20240105,124000,9959073400,34200,34250,34250,34200,205
20240105,123900,9952060650,34250,34250,34300,34200,339
20240105,123800,9940460750,34150,34200,34250,34150,954
20240105,123700,9907854850,34200,34400,34500,34200,1782
20240105,123600,9846598450,34400,34400,34550,34350,4814
20240105,123500,9680704500,34400,34400,34400,34300,1323
20240105,123400,9635221500,34400,34450,34500,34350,9901
20240105,123300,9293921550,34450,34250,34450,34200,3778
20240105,123200,9164101050,34300,34200,34400,34150,2937
20240105,123100,9063313500,34300,34100,34300,34050,4130
20240105,123000,8922056500,34100,33900,34100,33900,9658
20240105,122900,8593572950,33900,33750,33900,33750,671
20240105,122800,8570910600,33750,33900,33900,33750,271
20240105,122700,8561742350,33850,33950,34000,33850,594
20240105,122600,8541580400,33950,33950,33950,33900,416
20240105,122500,8527468150,33950,34000,34000,33900,1328
20240105,122400,8482387600,34000,33950,34000,33950,818
20240105,122300,8454615850,33950,33850,34000,33800,7990
20240105,122200,8183496150,33850,33800,33850,33800,1109
20240105,122100,8145958050,33800,33750,33800,33700,2891
20240105,122000,8048280400,33700,33700,33700,33650,68
20240105,121900,8045989000,33650,33700,33700,33650,161
20240105,121800,8040563400,33650,33550,33700,33550,367
20240105,121700,8028215750,33550,33600,33650,33550,208
20240105,121600,8021231450,33650,33600,33650,33550,2454
20240105,121500,7938876750,33600,33650,33650,33600,563
20240105,121400,7919958550,33650,33700,33700,33650,604
20240105,121300,7899621700,33750,33650,33750,33650,1189
20240105,121200,7859536000,33700,33600,33700,33600,1063
20240105,121100,7823761550,33600,33650,33700,33600,283
20240105,121000,7814233650,33700,33450,33700,33450,1783
20240105,120900,7754361800,33450,33450,33500,33400,972
20240105,120800,7721805500,33450,33100,33450,33050,1166
20240105,120700,7683028700,33050,33100,33100,33050,144
20240105,120600,7678264300,33150,33100,33150,33050,52
20240105,120500,7676542500,33100,33150,33150,33100,369
20240105,120400,7664311750,33150,33150,33150,33150,9
20240105,120300,7664013400,33100,33100,33100,33050,151
20240105,120200,7659018700,33150,33100,33150,33100,157
20240105,120100,7653817450,33050,33000,33050,33000,114
20240105,120000,7650052250,33000,33000,33000,32950,327
20240105,115900,7639262350,33000,33000,33000,33000,28
20240105,115800,7638338350,33000,33000,33050,32950,695
20240105,115700,7615408950,33000,33000,33000,33000,257
20240105,115600,7606927950,33000,32950,33000,32950,95
20240105,115500,7603794500,32950,33000,33000,32950,830
20240105,115400,7576439600,32950,32950,33000,32950,306
20240105,115300,7566352650,32950,32950,32950,32950,54
20240105,115200,7564573350,32950,33050,33050,32850,1104
20240105,115100,7528253400,33100,33100,33100,32850,4783
20240105,115000,7370503350,33100,33200,33200,33000,1604
20240105,114900,7317437700,33200,33000,33200,32900,809
20240105,114800,7290658050,32950,33150,33250,32950,1272
20240105,114700,7248608100,33150,33350,33350,33150,2973
20240105,114600,7149881400,33350,33550,33550,33300,923
20240105,114500,7119046800,33550,33600,33600,33550,143
20240105,114400,7114246000,33650,33500,33650,33500,2070
20240105,114300,7044715800,33500,33550,33600,33500,48
20240105,114200,7043106250,33500,33500,33600,33500,333
20240105,114100,7031945000,33500,33500,33600,33500,204
20240105,114000,7025104050,33550,33500,33550,33500,349
20240105,113900,7013402600,33500,33500,33550,33500,199
20240105,113800,7006731900,33550,33600,33600,33500,355
20240105,113700,6994823100,33600,33400,33600,33400,1493
20240105,113600,6944824900,33400,33450,33450,33400,970
20240105,113500,6912391650,33450,33500,33600,33450,2009
20240105,113400,6845021100,33500,33600,33800,33500,1146
20240105,113300,6806532350,33600,33750,33800,33600,1193
20240105,113200,6766335900,33750,33800,33800,33750,2414
20240105,113100,6684794350,33800,33800,33850,33750,1083
20240105,113000,6648138750,33800,33800,33800,33750,925
20240105,112900,6616873800,33850,33850,33900,33850,914
20240105,112800,6585913700,33900,33750,33900,33750,4852
20240105,112700,6421875500,33750,33750,33800,33700,881
20240105,112600,6392124950,33750,33650,33750,33600,4194
20240105,112500,6250800150,33600,33550,33650,33550,732
20240105,112400,6226204100,33600,33650,33650,33550,544
20240105,112300,6207923800,33650,33600,33650,33600,897
20240105,112200,6177768650,33600,33400,33600,33350,2476
20240105,112100,6094854850,33450,33500,33500,33400,2897
20240105,112000,5997965800,33500,33650,33650,33500,1636
20240105,111900,5943033000,33650,33550,33650,33550,902
20240105,111800,5912725850,33550,33600,33600,33550,915
20240105,111700,5882024500,33600,33550,33700,33500,3362
20240105,111600,5769012150,33550,33600,33600,33550,8202
20240105,111500,5493462650,33550,33600,33600,33550,2064
20240105,111400,5424161850,33600,33550,33600,33550,168
20240105,111300,5418518150,33600,33550,33600,33550,1571
20240105,111200,5365744550,33550,33500,33600,33500,1199
20240105,111100,5325522150,33500,33600,33600,33450,4823
20240105,111000,5163700350,33600,33500,33600,33450,4818
20240105,110900,5002134350,33500,33450,33500,33450,3587
20240105,110800,4881970900,33500,33450,33500,33400,1847
20240105,110700,4820197900,33450,33450,33450,33350,896
20240105,110600,4790227450,33450,33300,33450,33300,3275
20240105,110500,4680808150,33350,33350,33400,33350,1476
20240105,110400,4631542800,33350,33300,33350,33250,7244
20240105,110300,4390274650,33300,33150,33300,33150,9726
20240105,110200,4066683250,33200,33200,33200,33100,765
20240105,110100,4041321100,33200,33250,33250,33150,921
20240105,110000,4010735700,33200,33150,33200,33050,610
20240105,105900,3990501950,33100,32950,33100,32900,671
20240105,105800,3968363650,33000,32950,33000,32950,122
20240105,105700,3964342150,32950,33050,33050,32950,3492
20240105,105600,3849058450,33050,33200,33250,33050,903
20240105,105500,3819109500,33200,33250,33300,33200,4749
20240105,105400,3661203450,33250,33250,33250,33200,606
20240105,105300,3641071550,33250,32900,33300,32850,7151
20240105,105200,3403916050,32900,32850,32900,32800,704
20240105,105100,3380775950,32850,32850,32900,32750,2116
20240105,105000,3311409750,32850,33000,33150,32850,1390
20240105,104900,3265530500,33050,33000,33250,33000,1470
20240105,104800,3216809750,33000,33000,33200,32950,8812
20240105,104700,2925862950,33000,32950,33000,32950,5132
20240105,104600,2756546900,32950,32750,32950,32650,8588
20240105,104500,2473801600,32850,32700,32850,32650,2400
20240105,104400,2395119550,32750,32750,32750,32550,2561
20240105,104300,2311637150,32600,32650,32850,32450,6153
20240105,104200,2111431900,32700,33000,33000,32700,3302
20240105,104100,2002962350,33000,32900,33000,32850,3803
20240105,104000,1877619250,32900,32800,32900,32800,1452
20240105,103900,1829929350,32750,32750,32800,32700,319
20240105,103800,1819478750,32800,32750,32800,32700,2282
20240105,103700,1744741700,32750,32700,32750,32650,706
20240105,103600,1721636750,32700,32750,32750,32700,405
20240105,103500,1708382600,32750,32700,32750,32650,432
20240105,103400,1694247750,32700,32550,32700,32550,1647
20240105,103300,1640539950,32550,32550,32600,32550,1378
20240105,103200,1595636900,32550,32500,32550,32450,107
20240105,103100,1592159300,32500,32450,32500,32450,33
20240105,103000,1591087950,32450,32550,32550,32450,108
20240105,102900,1587576900,32500,32550,32550,32500,45
20240105,102800,1586112650,32550,32450,32600,32400,944
20240105,102700,1555440850,32400,32300,32400,32300,235
20240105,102600,1547835500,32350,32350,32350,32300,267
20240105,102500,1539199500,32400,32500,32500,32350,334
20240105,102400,1528380850,32500,32450,32500,32450,1428
20240105,102300,1481979250,32450,32150,32500,32150,843
20240105,102200,1454755900,32150,32450,32450,32150,1094
20240105,102100,1419429700,32450,32400,32500,32400,1614
20240105,102000,1366996600,32400,32400,32500,32350,1817
20240105,101900,1307995800,32400,32200,32450,32200,1110
20240105,101800,1272091700,32150,32150,32150,32100,229
20240105,101700,1264736850,32150,32100,32200,32100,629
20240105,101600,1244514600,32100,32100,32150,32100,323
20240105,101500,1234145450,32050,32000,32050,32000,1307
20240105,101400,1192312500,32000,31950,32000,31950,123
20240105,101300,1188377650,32000,31800,32000,31800,463
20240105,101200,1173608300,31700,31700,31700,31700,9
20240105,101100,1173323000,31800,31750,31800,31700,372
20240105,101000,1161514200,31750,31850,31850,31750,32
20240105,100900,1160495850,31850,31850,31850,31700,112
20240105,100800,1156930300,31700,31700,31700,31700,10
20240105,100700,1156613300,31700,31750,31750,31700,44
20240105,100600,1155216350,31750,31650,31750,31650,741
20240105,100500,1131690100,31600,31600,31600,31600,118
20240105,100400,1127961300,31600,31700,31700,31550,418
20240105,100300,1114771400,31750,31600,31750,31550,509
20240105,100200,1098696600,31750,31750,31750,31600,47
20240105,100100,1097209750,31750,31750,31750,31750,5
20240105,100000,1097051000,31600,31850,31850,31600,3506
20240105,095900,986091950,31750,31850,31850,31750,223
20240105,095800,979004450,31900,31900,31900,31900,157
20240105,095700,973996150,31900,31900,31900,31900,2
20240105,095600,973932350,31900,31850,31900,31850,4
20240105,095500,973804900,31850,31900,31900,31850,16
20240105,095400,973295250,31900,31900,31900,31900,5
20240105,095300,973135750,31950,31900,31950,31900,52
20240105,095200,971476550,31900,31750,31900,31750,325
20240105,095100,961133600,31750,31800,31800,31750,344
20240105,095000,950198300,31800,31850,31850,31800,41
20240105,094900,948892500,31800,31900,31900,31800,47
20240105,094800,947394500,31900,31900,31900,31900,31
20240105,094700,946405600,31800,31800,31800,31800,13
20240105,094600,945992200,31800,31900,31900,31800,1078
20240105,094500,911646550,31950,31950,32050,31950,96
20240105,094400,908579250,32050,31950,32050,31950,80
20240105,094300,906018250,31950,32050,32050,31950,37
20240105,094200,904833750,31950,32000,32000,31950,174
20240105,094100,899270100,32000,32050,32050,31950,141
20240105,094000,894762800,32050,32000,32050,31900,97
20240105,093900,891663250,32050,32000,32050,31900,2083
20240105,093800,825157350,32050,32050,32100,32000,301
20240105,093700,815518800,32050,32250,32250,32050,1634
20240105,093600,762954600,32400,32400,32400,32400,160
20240105,093500,757770600,32350,32400,32550,32200,2244
20240105,093400,685198250,32400,32300,32500,32200,1981
20240105,093300,620982350,32300,31950,32300,31950,1857
20240105,093200,561320250,31950,31800,31950,31800,442
20240105,093100,547219550,31600,31800,31950,31600,783
20240105,093000,522284850,31750,31550,31750,31550,509
20240105,092900,506174150,31350,31550,31550,31350,640
20240105,092800,486069900,31550,31500,31550,31450,196
20240105,092700,479901300,31500,31450,31500,31450,191
20240105,092600,473886600,31450,31350,31450,31350,286
20240105,092500,464920400,31350,31200,31350,31200,516
20240105,092400,448768850,31200,31200,31200,31200,103
20240105,092300,445555250,31200,31200,31250,31200,141
20240105,092200,441155900,31200,31150,31200,31150,441
20240105,092100,427413650,31150,31100,31150,31050,530
20240105,092000,410915150,31100,31050,31100,31000,1172
20240105,091900,374553950,31050,31150,31150,31050,566
20240105,091800,356949550,31150,31150,31150,31150,160
20240105,091700,351965550,31150,31300,31300,31150,324
20240105,091600,341861100,31300,31350,31350,31300,548
20240105,091500,324693700,31350,31300,31350,31300,68
20240105,091400,322564200,31100,31150,31300,31100,257
20240105,091300,314560700,31150,31200,31200,31150,15
20240105,091200,314092850,31200,31400,31400,31200,1431
20240105,091100,269408000,31300,31400,31400,31300,332
20240105,091000,259013250,31350,31500,31500,31300,924
20240105,090900,230010050,31500,31600,31600,31500,295
20240105,090800,220709300,31600,31650,31650,31600,161
20240105,090700,215616800,31700,32000,32000,31700,621
20240105,090600,195875500,32000,32000,32050,31900,440
20240105,090500,181828350,32050,32050,32050,32050,474
20240105,090400,166636650,32050,32000,32050,32000,1090
20240105,090300,131750150,32000,32000,32000,32000,38
20240105,090200,130534150,32000,32000,32000,31750,1704
20240105,090100,76017150,32000,31750,32000,31700,1269
20240105,090000,35749550,31900,32150,32150,31750,1115