KissMeData/005420/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,184500,4423760500,35300,35300,35300,35300,5552
20240115,184400,4423760500,35300,35300,35300,35300,0
20240115,184300,4423760500,35300,35300,35300,35300,0
20240115,184200,4423760500,35300,35300,35300,35300,0
20240115,184100,4423760500,35300,35300,35300,35300,0
20240115,184000,4423760500,35300,35300,35300,35300,0
20240115,183900,4423760500,35300,35300,35300,35300,0
20240115,183800,4423760500,35300,35300,35300,35300,0
20240115,183700,4423760500,35300,35300,35300,35300,0
20240115,183600,4423760500,35300,35300,35300,35300,0
20240115,183500,4423760500,35300,35300,35300,35300,0
20240115,183400,4423760500,35300,35300,35300,35300,0
20240115,183300,4423760500,35300,35300,35300,35300,0
20240115,183200,4423760500,35300,35300,35300,35300,0
20240115,183100,4423760500,35300,35300,35300,35300,0
20240115,183000,4423760500,35300,35300,35300,35300,0
20240115,182900,4423760500,35300,35300,35300,35300,0
20240115,182800,4423760500,35300,35300,35300,35300,0
20240115,182700,4423760500,35300,35300,35300,35300,0
20240115,182600,4423760500,35300,35300,35300,35300,0
20240115,182500,4423760500,35300,35300,35300,35300,0
20240115,182400,4423760500,35300,35300,35300,35300,0
20240115,182300,4423760500,35300,35300,35300,35300,0
20240115,182200,4423760500,35300,35300,35300,35300,0
20240115,182100,4423760500,35300,35300,35300,35300,0
20240115,182000,4423760500,35300,35300,35300,35300,0
20240115,181900,4423760500,35300,35300,35300,35300,0
20240115,181800,4423760500,35300,35300,35300,35300,0
20240115,181700,4423760500,35300,35300,35300,35300,0
20240115,181600,4423760500,35300,35300,35300,35300,0
20240115,181500,4423760500,35300,35300,35300,35300,5552
20240115,181400,4423760500,35300,35300,35300,35300,0
20240115,181300,4423760500,35300,35300,35300,35300,0
20240115,181200,4423760500,35300,35300,35300,35300,0
20240115,181100,4423760500,35300,35300,35300,35300,0
20240115,181000,4423760500,35300,35300,35300,35300,0
20240115,180900,4423760500,35300,35300,35300,35300,0
20240115,180800,4423760500,35300,35300,35300,35300,0
20240115,180700,4423760500,35300,35300,35300,35300,0
20240115,180600,4423760500,35300,35300,35300,35300,0
20240115,180500,4423760500,35300,35300,35300,35300,0
20240115,180400,4423760500,35300,35300,35300,35300,0
20240115,180300,4423760500,35300,35300,35300,35300,0
20240115,180200,4423760500,35300,35300,35300,35300,0
20240115,180100,4423760500,35300,35300,35300,35300,0
20240115,180000,4423760500,35300,35300,35300,35300,0
20240115,175900,4423760500,35300,35300,35300,35300,0
20240115,175800,4423760500,35300,35300,35300,35300,0
20240115,175700,4423760500,35300,35300,35300,35300,0
20240115,175600,4423760500,35300,35300,35300,35300,0
20240115,175500,4423760500,35300,35300,35300,35300,0
20240115,175400,4423760500,35300,35300,35300,35300,0
20240115,175300,4423760500,35300,35300,35300,35300,0
20240115,175200,4423760500,35300,35300,35300,35300,0
20240115,175100,4423760500,35300,35300,35300,35300,0
20240115,175000,4423760500,35300,35300,35300,35300,0
20240115,174900,4423760500,35300,35300,35300,35300,0
20240115,174800,4423760500,35300,35300,35300,35300,0
20240115,174700,4423760500,35300,35300,35300,35300,0
20240115,174600,4423760500,35300,35300,35300,35300,0
20240115,174500,4423760500,35300,35300,35300,35300,5552
20240115,174400,4423760500,35300,35300,35300,35300,0
20240115,174300,4423760500,35300,35300,35300,35300,0
20240115,174200,4423760500,35300,35300,35300,35300,0
20240115,174100,4423760500,35300,35300,35300,35300,0
20240115,174000,4423760500,35300,35300,35300,35300,0
20240115,173900,4423760500,35300,35300,35300,35300,0
20240115,173800,4423760500,35300,35300,35300,35300,0
20240115,173700,4423760500,35300,35300,35300,35300,0
20240115,173600,4423760500,35300,35300,35300,35300,0
20240115,173500,4423760500,35300,35300,35300,35300,0
20240115,173400,4423760500,35300,35300,35300,35300,0
20240115,173300,4423760500,35300,35300,35300,35300,0
20240115,173200,4423760500,35300,35300,35300,35300,0
20240115,173100,4423760500,35300,35300,35300,35300,0
20240115,173000,4423760500,35300,35300,35300,35300,0
20240115,172900,4423760500,35300,35300,35300,35300,0
20240115,172800,4423760500,35300,35300,35300,35300,0
20240115,172700,4423760500,35300,35300,35300,35300,0
20240115,172600,4423760500,35300,35300,35300,35300,0
20240115,172500,4423760500,35300,35300,35300,35300,0
20240115,172400,4423760500,35300,35300,35300,35300,0
20240115,172300,4423760500,35300,35300,35300,35300,0
20240115,172200,4423760500,35300,35300,35300,35300,0
20240115,172100,4423760500,35300,35300,35300,35300,0
20240115,172000,4423760500,35300,35300,35300,35300,0
20240115,171900,4423760500,35300,35300,35300,35300,0
20240115,171800,4423760500,35300,35300,35300,35300,0
20240115,171700,4423760500,35300,35300,35300,35300,0
20240115,171600,4423760500,35300,35300,35300,35300,0
20240115,171500,4423760500,35300,35300,35300,35300,5552
20240115,171400,4423760500,35300,35300,35300,35300,0
20240115,171300,4423760500,35300,35300,35300,35300,0
20240115,171200,4423760500,35300,35300,35300,35300,0
20240115,171100,4423760500,35300,35300,35300,35300,0
20240115,171000,4423760500,35300,35300,35300,35300,0
20240115,170900,4423760500,35300,35300,35300,35300,0
20240115,170800,4423760500,35300,35300,35300,35300,0
20240115,170700,4423760500,35300,35300,35300,35300,0
20240115,170600,4423760500,35300,35300,35300,35300,0
20240115,170500,4423760500,35300,35300,35300,35300,0
20240115,170400,4423760500,35300,35300,35300,35300,0
20240115,170300,4423760500,35300,35300,35300,35300,0
20240115,170200,4423760500,35300,35300,35300,35300,0
20240115,170100,4423760500,35300,35300,35300,35300,0
20240115,170000,4423760500,35300,35300,35300,35300,0
20240115,165900,4423760500,35300,35300,35300,35300,0
20240115,165800,4423760500,35300,35300,35300,35300,0
20240115,165700,4423760500,35300,35300,35300,35300,0
20240115,165600,4423760500,35300,35300,35300,35300,0
20240115,165500,4423760500,35300,35300,35300,35300,0
20240115,165400,4423760500,35300,35300,35300,35300,0
20240115,165300,4423760500,35300,35300,35300,35300,0
20240115,165200,4423760500,35300,35300,35300,35300,0
20240115,165100,4423760500,35300,35300,35300,35300,0
20240115,165000,4423760500,35300,35300,35300,35300,0
20240115,164900,4423760500,35300,35300,35300,35300,0
20240115,164800,4423760500,35300,35300,35300,35300,0
20240115,164700,4423760500,35300,35300,35300,35300,0
20240115,164600,4423760500,35300,35300,35300,35300,0
20240115,164500,4423760500,35300,35300,35300,35300,5552
20240115,164400,4423760500,35300,35300,35300,35300,0
20240115,164300,4423760500,35300,35300,35300,35300,0
20240115,164200,4423760500,35300,35300,35300,35300,0
20240115,164100,4423760500,35300,35300,35300,35300,0
20240115,164000,4423760500,35300,35300,35300,35300,0
20240115,163900,4423760500,35300,35300,35300,35300,0
20240115,163800,4423760500,35300,35300,35300,35300,0
20240115,163700,4423760500,35300,35300,35300,35300,0
20240115,163600,4423760500,35300,35300,35300,35300,0
20240115,163500,4423760500,35300,35300,35300,35300,0
20240115,163400,4423760500,35300,35300,35300,35300,0
20240115,163300,4423760500,35300,35300,35300,35300,0
20240115,163200,4423760500,35300,35300,35300,35300,0
20240115,163100,4423760500,35300,35300,35300,35300,0
20240115,163000,4423760500,35300,35300,35300,35300,0
20240115,162900,4423760500,35300,35300,35300,35300,0
20240115,162800,4423760500,35300,35300,35300,35300,0
20240115,162700,4423760500,35300,35300,35300,35300,0
20240115,162600,4423760500,35300,35300,35300,35300,0
20240115,162500,4423760500,35300,35300,35300,35300,0
20240115,162400,4423760500,35300,35300,35300,35300,0
20240115,162300,4423760500,35300,35300,35300,35300,0
20240115,162200,4423760500,35300,35300,35300,35300,0
20240115,162100,4423760500,35300,35300,35300,35300,0
20240115,162000,4423760500,35300,35300,35300,35300,0
20240115,161900,4423760500,35300,35300,35300,35300,0
20240115,161800,4423760500,35300,35300,35300,35300,0
20240115,161700,4423760500,35300,35300,35300,35300,0
20240115,161600,4423760500,35300,35300,35300,35300,0
20240115,161500,4423760500,35300,35300,35300,35300,5552
20240115,161400,4423760500,35300,35300,35300,35300,0
20240115,161300,4423760500,35300,35300,35300,35300,0
20240115,161200,4423760500,35300,35300,35300,35300,0
20240115,161100,4423760500,35300,35300,35300,35300,0
20240115,161000,4423760500,35300,35300,35300,35300,0
20240115,160900,4423760500,35300,35300,35300,35300,0
20240115,160800,4423760500,35300,35300,35300,35300,0
20240115,160700,4423760500,35300,35300,35300,35300,0
20240115,160600,4423760500,35300,35300,35300,35300,0
20240115,160500,4423760500,35300,35300,35300,35300,0
20240115,160400,4423760500,35300,35300,35300,35300,0
20240115,160300,4423760500,35300,35300,35300,35300,0
20240115,160200,4423760500,35300,35300,35300,35300,0
20240115,160100,4423760500,35300,35300,35300,35300,0
20240115,160000,4423760500,35300,35300,35300,35300,0
20240115,155900,4423760500,35300,35300,35300,35300,0
20240115,155800,4423760500,35300,35300,35300,35300,0
20240115,155700,4423760500,35300,35300,35300,35300,0
20240115,155600,4423760500,35300,35300,35300,35300,0
20240115,155500,4423760500,35300,35300,35300,35300,0
20240115,155400,4423760500,35300,35300,35300,35300,0
20240115,155300,4423760500,35300,35300,35300,35300,0
20240115,155200,4423760500,35300,35300,35300,35300,0
20240115,155100,4423760500,35300,35300,35300,35300,0
20240115,155000,4423760500,35300,35300,35300,35300,0
20240115,154900,4423760500,35300,35300,35300,35300,0
20240115,154800,4423760500,35300,35300,35300,35300,0
20240115,154700,4423760500,35300,35300,35300,35300,0
20240115,154600,4423760500,35300,35300,35300,35300,0
20240115,154500,4423760500,35300,35300,35300,35300,5552
20240115,154400,4423760500,35300,35300,35300,35300,0
20240115,154300,4423760500,35300,35300,35300,35300,0
20240115,154200,4423760500,35300,35300,35300,35300,0
20240115,154100,4423760500,35300,35300,35300,35300,0
20240115,154000,4423760500,35300,35300,35300,35300,0
20240115,153900,4423760500,35300,35300,35300,35300,0
20240115,153800,4423760500,35300,35300,35300,35300,0
20240115,153700,4423760500,35300,35300,35300,35300,0
20240115,153600,4423760500,35300,35300,35300,35300,0
20240115,153500,4423760500,35300,35300,35300,35300,0
20240115,153400,4423760500,35300,35300,35300,35300,0
20240115,153300,4423760500,35300,35300,35300,35300,0
20240115,153200,4423760500,35300,35300,35300,35300,0
20240115,153100,4423760500,35300,35300,35300,35300,0
20240115,153000,4423760500,35300,35300,35300,35300,5552
20240115,152900,4227774900,35250,35250,35250,35250,0
20240115,152800,4227774900,35250,35250,35250,35250,0
20240115,152700,4227774900,35250,35250,35250,35250,0
20240115,152600,4227774900,35250,35250,35250,35250,0
20240115,152500,4227774900,35250,35250,35250,35250,0
20240115,152400,4227774900,35250,35250,35250,35250,0
20240115,152300,4227774900,35250,35250,35250,35250,0
20240115,152200,4227774900,35250,35250,35250,35250,0
20240115,152100,4227774900,35250,35250,35250,35250,0
20240115,152000,4227774900,35250,35250,35250,35250,0
20240115,151900,4227774900,35250,35250,35300,35200,181
20240115,151800,4221396550,35200,35350,35350,35200,516
20240115,151700,4203205250,35350,35300,35350,35250,949
20240115,151600,4169735000,35300,35350,35350,35250,534
20240115,151500,4150883550,35300,35350,35350,35300,220
20240115,151400,4143112050,35300,35350,35350,35250,218
20240115,151300,4135413800,35350,35350,35350,35250,880
20240115,151200,4104344800,35350,35300,35350,35250,993
20240115,151100,4069295300,35300,35350,35350,35250,1046
20240115,151000,4032395550,35350,35350,35350,35300,245
20240115,150900,4023746300,35300,35350,35350,35300,325
20240115,150800,4012273000,35350,35350,35350,35350,104
20240115,150700,4008596600,35350,35300,35350,35300,85
20240115,150600,4005596050,35300,35350,35350,35300,167
20240115,150500,3999696850,35300,35300,35350,35300,713
20240115,150400,3974512150,35350,35300,35350,35300,107
20240115,150300,3970734750,35300,35300,35300,35300,611
20240115,150200,3949166450,35300,35250,35300,35250,1084
20240115,150100,3910935450,35250,35250,35250,35200,514
20240115,150000,3892817500,35250,35250,35250,35250,81
20240115,145900,3889962250,35200,35250,35250,35200,484
20240115,145800,3872914000,35200,35200,35250,35200,40
20240115,145700,3871505350,35250,35250,35250,35200,621
20240115,145600,3849640450,35250,35200,35250,35200,348
20240115,145500,3837374550,35250,35250,35300,35200,202
20240115,145400,3830257100,35250,35200,35250,35200,159
20240115,145300,3824654850,35200,35250,35250,35200,483
20240115,145200,3807629200,35250,35250,35300,35250,159
20240115,145100,3802024350,35250,35250,35250,35250,97
20240115,145000,3798605100,35250,35300,35300,35250,582
20240115,144900,3778075800,35350,35300,35350,35300,125
20240115,144800,3773662000,35300,35300,35300,35250,110
20240115,144700,3769779350,35300,35250,35300,35250,118
20240115,144600,3765614550,35250,35250,35300,35250,622
20240115,144500,3743687800,35250,35250,35300,35250,33
20240115,144400,3742523100,35250,35350,35350,35250,112
20240115,144300,3738568650,35300,35300,35300,35300,155
20240115,144200,3733097150,35300,35300,35350,35300,912
20240115,144100,3700897200,35300,35250,35300,35250,67
20240115,144000,3698533900,35250,35300,35350,35250,41
20240115,143900,3697086600,35300,35250,35350,35250,147
20240115,143800,3691892100,35250,35300,35350,35250,623
20240115,143700,3669902250,35250,35300,35300,35250,330
20240115,143600,3658253400,35300,35300,35300,35250,117
20240115,143500,3654123400,35250,35250,35300,35250,32
20240115,143400,3652994000,35250,35300,35300,35250,85
20240115,143300,3649996000,35300,35250,35300,35250,40
20240115,143200,3648584750,35250,35300,35300,35250,48
20240115,143100,3646891050,35300,35300,35300,35250,32
20240115,143000,3645761500,35300,35300,35300,35300,44
20240115,142900,3644208300,35300,35250,35300,35250,733
20240115,142800,3618368350,35300,35250,35300,35250,170
20240115,142700,3612367850,35250,35300,35300,35250,235
20240115,142600,3604073350,35300,35300,35300,35300,166
20240115,142500,3598213550,35250,35250,35300,35250,974
20240115,142400,3563878400,35250,35300,35300,35250,49
20240115,142300,3562151050,35300,35250,35300,35250,182
20240115,142200,3555733700,35250,35300,35300,35250,120
20240115,142100,3551501800,35300,35250,35300,35250,126
20240115,142000,3547055550,35300,35300,35300,35250,53
20240115,141900,3545184850,35250,35300,35300,35250,35
20240115,141800,3543949900,35300,35300,35300,35300,109
20240115,141700,3540102200,35300,35300,35300,35250,313
20240115,141600,3529058550,35300,35250,35300,35250,615
20240115,141500,3507374150,35300,35300,35300,35300,34
20240115,141400,3506173950,35300,35300,35350,35300,147
20240115,141300,3500984000,35300,35350,35350,35300,328
20240115,141200,3489403900,35300,35350,35350,35300,20
20240115,141100,3488696950,35300,35300,35350,35300,17
20240115,141000,3488096350,35350,35300,35350,35300,84
20240115,140900,3485129650,35350,35300,35350,35300,48
20240115,140800,3483434050,35350,35350,35350,35300,619
20240115,140700,3461578000,35350,35300,35350,35300,55
20240115,140600,3459635300,35300,35350,35350,35300,65
20240115,140500,3457337700,35300,35350,35350,35300,81
20240115,140400,3454478350,35350,35300,35350,35300,33
20240115,140300,3453312400,35350,35300,35350,35300,344
20240115,140200,3441168000,35300,35350,35350,35300,99
20240115,140100,3437672050,35350,35400,35400,35350,107
20240115,140000,3433887600,35400,35400,35450,35400,44
20240115,135900,3432328050,35400,35400,35450,35400,89
20240115,135800,3429176750,35400,35400,35400,35350,479
20240115,135700,3412227700,35350,35400,35400,35350,10
20240115,135600,3411873900,35400,35300,35400,35300,198
20240115,135500,3404879050,35300,35350,35350,35300,183
20240115,135400,3398411500,35350,35300,35350,35300,126
20240115,135300,3393962450,35300,35300,35300,35300,63
20240115,135200,3391738550,35350,35350,35350,35350,348
20240115,135100,3379436750,35350,35400,35400,35350,551
20240115,135000,3359957350,35400,35350,35400,35350,42
20240115,134900,3358470700,35400,35400,35400,35350,39
20240115,134800,3357090200,35350,35350,35400,35350,112
20240115,134700,3353130700,35350,35350,35350,35350,141
20240115,134600,3348146350,35350,35350,35350,35350,55
20240115,134500,3346202100,35350,35350,35400,35350,381
20240115,134400,3332731400,35400,35400,35400,35400,15
20240115,134300,3332200400,35400,35350,35400,35350,56
20240115,134200,3330220000,35350,35350,35350,35350,43
20240115,134100,3328699950,35300,35250,35300,35250,293
20240115,134000,3318359500,35250,35300,35300,35250,46
20240115,133900,3316737200,35300,35300,35300,35250,289
20240115,133800,3306546900,35300,35300,35300,35300,14
20240115,133700,3306052700,35250,35300,35300,35250,349
20240115,133600,3293733750,35250,35300,35300,35250,263
20240115,133500,3284462250,35250,35250,35300,35250,273
20240115,133400,3274827250,35250,35300,35300,35250,49
20240115,133300,3273097600,35300,35250,35300,35250,528
20240115,133200,3254484700,35250,35300,35300,35250,236
20240115,133100,3246163700,35300,35300,35350,35300,46
20240115,133000,3244539800,35300,35300,35300,35250,1114
20240115,132900,3205248900,35300,35350,35350,35300,90
20240115,132800,3202069950,35350,35350,35350,35350,18
20240115,132700,3201433650,35350,35350,35350,35350,44
20240115,132600,3199878250,35300,35350,35350,35300,42
20240115,132500,3198395150,35300,35300,35350,35300,233
20240115,132400,3190169500,35300,35350,35350,35300,219
20240115,132300,3182436700,35350,35350,35350,35350,146
20240115,132200,3177275600,35350,35350,35350,35350,41
20240115,132100,3175826250,35350,35300,35350,35300,48
20240115,132000,3174129550,35350,35300,35350,35250,276
20240115,131900,3164392150,35300,35300,35350,35300,154
20240115,131800,3158954500,35300,35350,35350,35250,1329
20240115,131700,3112058500,35400,35300,35400,35300,27
20240115,131600,3111103000,35300,35350,35350,35300,1173
20240115,131500,3069688750,35350,35350,35400,35350,315
20240115,131400,3058552450,35300,35400,35400,35300,177
20240115,131300,3052298650,35400,35350,35400,35350,160
20240115,131200,3046642150,35350,35350,35400,35350,280
20240115,131100,3036743100,35350,35350,35350,35350,28
20240115,131000,3035753300,35300,35350,35350,35300,39
20240115,130900,3034375800,35350,35350,35350,35350,221
20240115,130800,3026563450,35350,35350,35350,35300,115
20240115,130700,3022498300,35300,35300,35300,35300,1295
20240115,130600,2976784800,35300,35300,35350,35300,925
20240115,130500,2944130950,35300,35350,35350,35300,25
20240115,130400,2943247700,35350,35350,35350,35300,182
20240115,130300,2936814400,35350,35350,35350,35300,1560
20240115,130200,2881740950,35350,35350,35350,35300,193
20240115,130100,2874924500,35350,35350,35350,35350,3
20240115,130000,2874818450,35300,35350,35350,35300,6
20240115,125900,2874606400,35300,35350,35350,35300,53
20240115,125800,2872734800,35350,35350,35350,35350,189
20240115,125700,2866053650,35350,35350,35350,35300,175
20240115,125600,2859867450,35350,35350,35350,35350,11
20240115,125500,2859478600,35350,35300,35350,35300,10
20240115,125400,2859125150,35350,35300,35350,35300,10
20240115,125300,2858771750,35300,35350,35400,35300,495
20240115,125200,2841294300,35350,35350,35350,35300,76
20240115,125100,2838608700,35300,35350,35400,35300,289
20240115,125000,2828396700,35350,35350,35350,35350,285
20240115,124900,2818321950,35350,35350,35350,35350,836
20240115,124800,2788769350,35400,35400,35400,35350,46
20240115,124700,2787141000,35400,35400,35400,35350,54
20240115,124600,2785231400,35350,35400,35400,35350,203
20240115,124500,2778049600,35400,35400,35400,35400,44
20240115,124400,2776492000,35400,35400,35400,35400,27
20240115,124300,2775536200,35400,35400,35400,35400,38
20240115,124200,2774191000,35400,35350,35400,35350,181
20240115,124100,2767790650,35350,35400,35400,35350,107
20240115,124000,2764007700,35400,35400,35400,35400,21
20240115,123900,2763264300,35400,35400,35400,35400,111
20240115,123800,2759334900,35400,35400,35400,35400,113
20240115,123700,2755334700,35400,35350,35400,35350,7
20240115,123600,2755087000,35350,35400,35400,35350,120
20240115,123500,2750844950,35400,35350,35400,35350,258
20240115,123400,2741722150,35400,35400,35400,35400,40
20240115,123300,2740306150,35400,35400,35400,35400,39
20240115,123200,2738925550,35400,35400,35400,35400,13
20240115,123100,2738465350,35400,35350,35400,35350,138
20240115,123000,2733585100,35400,35400,35400,35350,29
20240115,122900,2732558550,35400,35400,35400,35400,110
20240115,122800,2728664550,35400,35400,35400,35400,159
20240115,122700,2723035950,35400,35400,35400,35350,47
20240115,122600,2721372300,35350,35400,35400,35350,550
20240115,122500,2701928750,35400,35400,35400,35400,7
20240115,122400,2701680950,35400,35400,35400,35350,202
20240115,122300,2694540150,35350,35350,35350,35350,58
20240115,122200,2692489850,35350,35350,35400,35350,30
20240115,122100,2691429250,35350,35400,35400,35350,251
20240115,122000,2682543900,35400,35400,35400,35400,22
20240115,121900,2681765100,35400,35400,35400,35400,179
20240115,121800,2675428500,35400,35400,35400,35400,2
20240115,121700,2675357700,35350,35400,35400,35350,143
20240115,121600,2670301700,35400,35350,35400,35350,41
20240115,121500,2668852100,35450,35350,35450,35350,368
20240115,121400,2655843200,35300,35450,35450,35300,34
20240115,121300,2654641600,35350,35350,35450,35300,310
20240115,121200,2643686750,35300,35400,35400,35300,4903
20240115,121100,2470457850,35450,35400,35450,35400,6
20240115,121000,2470245250,35400,35400,35450,35400,169
20240115,120900,2464257650,35400,35400,35400,35400,8
20240115,120800,2463974450,35400,35400,35400,35400,156
20240115,120700,2458452050,35400,35400,35400,35350,17
20240115,120600,2457850700,35400,35350,35400,35350,88
20240115,120500,2454736050,35400,35400,35400,35350,89
20240115,120400,2451589150,35450,35350,35450,35350,369
20240115,120300,2438536800,35350,35350,35350,35350,0
20240115,120200,2438536800,35350,35350,35400,35350,454
20240115,120100,2422487250,35350,35350,35400,35350,36
20240115,120000,2421214150,35400,35400,35400,35400,167
20240115,115900,2415302350,35400,35400,35400,35400,3
20240115,115800,2415196150,35400,35350,35400,35350,70
20240115,115700,2412718900,35400,35400,35400,35350,366
20240115,115600,2399762600,35400,35400,35400,35400,440
20240115,115500,2384186600,35400,35400,35400,35400,22
20240115,115400,2383407800,35400,35350,35400,35350,56
20240115,115300,2381425700,35350,35450,35450,35350,538
20240115,115200,2362370850,35450,35450,35450,35450,73
20240115,115100,2359783000,35450,35450,35450,35450,90
20240115,115000,2356592500,35450,35400,35500,35400,182
20240115,114900,2350143200,35450,35450,35450,35450,80
20240115,114800,2347307200,35400,35450,35450,35400,207
20240115,114700,2339978500,35400,35400,35400,35400,9
20240115,114600,2339659900,35400,35350,35400,35350,75
20240115,114500,2337005400,35400,35450,35450,35400,124
20240115,114400,2332614600,35450,35400,35450,35400,32
20240115,114300,2331481600,35400,35450,35450,35400,160
20240115,114200,2325814250,35450,35350,35450,35350,75
20240115,114100,2323156750,35350,35400,35400,35350,303
20240115,114000,2312443650,35400,35400,35450,35400,462
20240115,113900,2296085950,35450,35450,35450,35450,212
20240115,113800,2288570550,35450,35450,35450,35450,282
20240115,113700,2278573650,35450,35450,35450,35450,16
20240115,113600,2278006450,35450,35450,35450,35450,4
20240115,113500,2277864650,35450,35500,35500,35450,10
20240115,113400,2277509900,35500,35450,35500,35450,90
20240115,113300,2274315850,35500,35450,35500,35450,49
20240115,113200,2272576500,35450,35450,35450,35450,27
20240115,113100,2271619350,35450,35450,35450,35400,1008
20240115,113000,2235895850,35450,35450,35450,35400,58
20240115,112900,2233840400,35450,35400,35450,35400,78
20240115,112800,2231078650,35400,35400,35400,35350,348
20240115,112700,2218770650,35400,35400,35400,35400,507
20240115,112600,2200822850,35350,35350,35400,35350,282
20240115,112500,2190846650,35350,35400,35400,35350,179
20240115,112400,2184511950,35350,35350,35350,35350,644
20240115,112300,2161746550,35350,35350,35350,35350,9
20240115,112200,2161428400,35350,35350,35350,35350,48
20240115,112100,2159731600,35350,35350,35350,35350,588
20240115,112000,2138945800,35350,35350,35350,35300,305
20240115,111900,2128167350,35350,35350,35350,35350,56
20240115,111800,2126187750,35350,35350,35350,35350,17
20240115,111700,2125586800,35350,35350,35350,35300,272
20240115,111600,2115972600,35350,35400,35400,35350,52
20240115,111500,2114134300,35300,35400,35400,35300,1976
20240115,111400,2044279350,35400,35400,35400,35400,14
20240115,111300,2043783750,35350,35400,35400,35350,52
20240115,111200,2041943550,35400,35400,35400,35400,134
20240115,111100,2037199950,35400,35350,35400,35350,131
20240115,111000,2032567550,35400,35400,35400,35350,16
20240115,110900,2032001600,35400,35400,35400,35350,139
20240115,110800,2027083500,35350,35350,35400,35350,237
20240115,110700,2018701450,35400,35350,35400,35350,54
20240115,110600,2016792450,35350,35400,35400,35350,241
20240115,110500,2008272750,35400,35400,35400,35400,75
20240115,110400,2005617750,35350,35400,35400,35350,86
20240115,110300,2002577150,35400,35400,35400,35350,113
20240115,110200,1998578500,35350,35350,35350,35350,633
20240115,110100,1976201950,35350,35350,35450,35350,1487
20240115,110000,1923555300,35350,35400,35400,35350,123
20240115,105900,1919206800,35350,35350,35350,35350,322
20240115,105800,1907824100,35350,35400,35400,35350,318
20240115,105700,1896581900,35400,35350,35400,35350,829
20240115,105600,1867275750,35350,35400,35400,35350,306
20240115,105500,1856457200,35400,35400,35400,35350,56
20240115,105400,1854475750,35350,35350,35350,35350,111
20240115,105300,1850551900,35350,35450,35450,35350,3053
20240115,105200,1742562200,35450,35400,35450,35400,1020
20240115,105100,1706454100,35400,35450,35450,35400,272
20240115,105000,1696820200,35450,35450,35450,35450,305
20240115,104900,1686007950,35450,35400,35450,35400,41
20240115,104800,1684555950,35400,35450,35450,35400,57
20240115,104700,1682537800,35450,35450,35450,35400,20
20240115,104600,1681828850,35450,35400,35450,35400,155
20240115,104500,1676339600,35400,35400,35450,35400,571
20240115,104400,1656125850,35450,35400,35450,35400,333
20240115,104300,1644328550,35450,35500,35500,35450,221
20240115,104200,1636494050,35500,35450,35500,35450,153
20240115,104100,1631070100,35450,35450,35450,35450,111
20240115,104000,1627135150,35450,35500,35500,35450,66
20240115,103900,1624793400,35500,35500,35500,35500,29
20240115,103800,1623763900,35500,35450,35500,35450,407
20240115,103700,1609335150,35450,35450,35450,35450,108
20240115,103600,1605506550,35500,35500,35550,35500,320
20240115,103500,1594146050,35500,35500,35500,35500,45
20240115,103400,1592548550,35550,35450,35550,35450,127
20240115,103300,1588046100,35450,35450,35450,35450,347
20240115,103200,1575744950,35500,35550,35550,35500,908
20240115,103100,1543500900,35550,35550,35550,35500,335
20240115,103000,1531594900,35500,35500,35550,35500,22
20240115,102900,1530813850,35450,35450,35500,35450,565
20240115,102800,1510779600,35450,35550,35550,35450,1545
20240115,102700,1455959350,35500,35600,35600,35500,686
20240115,102600,1431588750,35600,35600,35600,35550,84
20240115,102500,1428600800,35550,35550,35600,35500,363
20240115,102400,1415700450,35600,35550,35600,35550,284
20240115,102300,1405602150,35550,35550,35550,35550,36
20240115,102200,1404322350,35550,35550,35550,35550,292
20240115,102100,1393941750,35550,35550,35600,35550,231
20240115,102000,1385729300,35600,35600,35600,35600,20
20240115,101900,1385017300,35550,35550,35600,35550,630
20240115,101800,1362615050,35600,35600,35600,35600,22
20240115,101700,1361831850,35600,35600,35650,35600,239
20240115,101600,1353323300,35600,35650,35650,35600,783
20240115,101500,1325436350,35650,35650,35650,35650,239
20240115,101400,1316916000,35650,35700,35700,35650,522
20240115,101300,1298300750,35700,35700,35700,35700,75
20240115,101200,1295623250,35700,35750,35750,35700,893
20240115,101100,1263736200,35750,35750,35800,35750,452
20240115,101000,1247577100,35750,35850,35850,35750,2029
20240115,100900,1174941000,35850,35900,35900,35850,91
20240115,100800,1171677400,35900,35850,35900,35850,21
20240115,100700,1170924050,35850,35850,35850,35800,135
20240115,100600,1166085500,35800,35900,35900,35800,259
20240115,100500,1156800850,35900,35900,35900,35850,172
20240115,100400,1150627050,35900,35900,35900,35900,42
20240115,100300,1149119250,35900,35900,35950,35900,57
20240115,100200,1147072450,35900,35950,35950,35900,41
20240115,100100,1145599150,35950,35900,35950,35900,550
20240115,100000,1125847300,35900,35900,35900,35900,708
20240115,095900,1100430100,35900,35900,35900,35850,629
20240115,095800,1077875250,35850,35850,35850,35850,15
20240115,095700,1077337500,35900,35950,35950,35900,46
20240115,095600,1075685950,35950,35900,35950,35900,13
20240115,095500,1075219200,35900,35900,35950,35900,97
20240115,095400,1071736800,35900,35900,35950,35900,182
20240115,095300,1065199750,35900,35850,35900,35800,129
20240115,095200,1060575150,35850,35900,35900,35850,249
20240115,095100,1051643700,35900,35900,35900,35850,302
20240115,095000,1040802150,35900,35900,35900,35900,84
20240115,094900,1037786550,35900,35900,35900,35850,300
20240115,094800,1027024000,35900,35900,35950,35900,123
20240115,094700,1022608050,35900,35900,35900,35900,82
20240115,094600,1019664250,35950,35950,35950,35900,116
20240115,094500,1015499600,35900,35900,35950,35900,15
20240115,094400,1014961000,35900,35900,35950,35900,480
20240115,094300,997723700,35900,35900,35900,35800,1098
20240115,094200,958356750,35900,35950,35950,35900,140
20240115,094100,953327150,35950,35900,35950,35900,85
20240115,094000,950274300,35900,35900,35900,35900,190
20240115,093900,943453300,35900,35850,35900,35850,287
20240115,093800,933154750,35850,35900,35900,35850,91
20240115,093700,929891850,35900,35900,35900,35850,170
20240115,093600,923790450,35900,35900,35900,35850,421
20240115,093500,908676700,35900,35900,35950,35900,157
20240115,093400,903036900,35900,35850,35900,35700,1144
20240115,093300,862102700,35850,35800,35850,35800,223
20240115,093200,854118350,35800,35850,35850,35750,500
20240115,093100,836217400,35850,35850,35850,35800,16
20240115,093000,835644350,35800,35900,35900,35800,217
20240115,092900,827858700,35950,35900,35950,35850,209
20240115,092800,820352100,35850,35850,35850,35850,104
20240115,092700,816623700,35900,35900,35950,35900,344
20240115,092600,804273850,35900,35850,35900,35850,303
20240115,092500,793406650,35850,35750,35850,35750,392
20240115,092400,779378250,35800,35800,35800,35750,118
20240115,092300,775153900,35800,35800,35800,35750,352
20240115,092200,762552850,35900,35800,35900,35800,44
20240115,092100,760975800,35800,35850,35850,35800,223
20240115,092000,752983250,35850,35950,35950,35850,73
20240115,091900,750362900,35950,35950,35950,35950,94
20240115,091800,746983600,35950,36000,36000,35950,174
20240115,091700,740727200,36000,35900,36000,35850,859
20240115,091600,709870350,36000,36000,36050,35950,1186
20240115,091500,667185700,36000,35950,36000,35950,394
20240115,091400,653005750,35950,35850,35950,35800,1019
20240115,091300,616433600,35850,35750,35850,35750,403
20240115,091200,602006700,35750,35850,35850,35750,384
20240115,091100,588261750,35800,35700,35800,35650,244
20240115,091000,579550050,35700,35700,35700,35600,323
20240115,090900,568036900,35700,35500,35900,35350,902
20240115,090800,535907350,35550,35350,35550,35300,1546
20240115,090700,481210350,35400,35400,35400,35300,1440
20240115,090600,430296500,35400,35400,35400,35350,566
20240115,090500,410282550,35350,35400,35400,35350,347
20240115,090400,397999100,35400,35500,35500,35350,1203
20240115,090300,355411950,35450,35600,35600,35450,4491
20240115,090200,195811350,35600,35750,35750,35550,779
20240115,090100,168092700,35800,35700,35800,35600,1797
20240115,090000,103991300,35700,35700,35700,35550,2662