KissMeData/068270/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,194300,1346103078500,231500,231500,231500,231500,83940
20240102,194200,1346103078500,231500,231500,231500,231500,0
20240102,194100,1346103078500,231500,231500,231500,231500,0
20240102,194000,1346103078500,231500,231500,231500,231500,0
20240102,193900,1346103078500,231500,231500,231500,231500,0
20240102,193800,1346103078500,231500,231500,231500,231500,0
20240102,193700,1346103078500,231500,231500,231500,231500,0
20240102,193600,1346103078500,231500,231500,231500,231500,0
20240102,193500,1346103078500,231500,231500,231500,231500,0
20240102,193400,1346103078500,231500,231500,231500,231500,0
20240102,193300,1346103078500,231500,231500,231500,231500,0
20240102,193200,1346103078500,231500,231500,231500,231500,0
20240102,193100,1346103078500,231500,231500,231500,231500,0
20240102,193000,1346103078500,231500,231500,231500,231500,0
20240102,192900,1346103078500,231500,231500,231500,231500,0
20240102,192800,1346103078500,231500,231500,231500,231500,0
20240102,192700,1346103078500,231500,231500,231500,231500,0
20240102,192600,1346103078500,231500,231500,231500,231500,0
20240102,192500,1346103078500,231500,231500,231500,231500,0
20240102,192400,1346103078500,231500,231500,231500,231500,0
20240102,192300,1346103078500,231500,231500,231500,231500,0
20240102,192200,1346103078500,231500,231500,231500,231500,0
20240102,192100,1346103078500,231500,231500,231500,231500,0
20240102,192000,1346103078500,231500,231500,231500,231500,0
20240102,191900,1346103078500,231500,231500,231500,231500,0
20240102,191800,1346103078500,231500,231500,231500,231500,0
20240102,191700,1346103078500,231500,231500,231500,231500,0
20240102,191600,1346103078500,231500,231500,231500,231500,0
20240102,191500,1346103078500,231500,231500,231500,231500,0
20240102,191400,1346103078500,231500,231500,231500,231500,0
20240102,191300,1346103078500,231500,231500,231500,231500,83940
20240102,191200,1346103078500,231500,231500,231500,231500,0
20240102,191100,1346103078500,231500,231500,231500,231500,0
20240102,191000,1346103078500,231500,231500,231500,231500,0
20240102,190900,1346103078500,231500,231500,231500,231500,0
20240102,190800,1346103078500,231500,231500,231500,231500,0
20240102,190700,1346103078500,231500,231500,231500,231500,0
20240102,190600,1346103078500,231500,231500,231500,231500,0
20240102,190500,1346103078500,231500,231500,231500,231500,0
20240102,190400,1346103078500,231500,231500,231500,231500,0
20240102,190300,1346103078500,231500,231500,231500,231500,0
20240102,190200,1346103078500,231500,231500,231500,231500,0
20240102,190100,1346103078500,231500,231500,231500,231500,0
20240102,190000,1346103078500,231500,231500,231500,231500,0
20240102,185900,1346103078500,231500,231500,231500,231500,0
20240102,185800,1346103078500,231500,231500,231500,231500,0
20240102,185700,1346103078500,231500,231500,231500,231500,0
20240102,185600,1346103078500,231500,231500,231500,231500,0
20240102,185500,1346103078500,231500,231500,231500,231500,0
20240102,185400,1346103078500,231500,231500,231500,231500,0
20240102,185300,1346103078500,231500,231500,231500,231500,0
20240102,185200,1346103078500,231500,231500,231500,231500,0
20240102,185100,1346103078500,231500,231500,231500,231500,0
20240102,185000,1346103078500,231500,231500,231500,231500,0
20240102,184900,1346103078500,231500,231500,231500,231500,0
20240102,184800,1346103078500,231500,231500,231500,231500,0
20240102,184700,1346103078500,231500,231500,231500,231500,0
20240102,184600,1346103078500,231500,231500,231500,231500,0
20240102,184500,1346103078500,231500,231500,231500,231500,0
20240102,184400,1346103078500,231500,231500,231500,231500,0
20240102,184300,1346103078500,231500,231500,231500,231500,83940
20240102,184200,1346103078500,231500,231500,231500,231500,0
20240102,184100,1346103078500,231500,231500,231500,231500,0
20240102,184000,1346103078500,231500,231500,231500,231500,0
20240102,183900,1346103078500,231500,231500,231500,231500,0
20240102,183800,1346103078500,231500,231500,231500,231500,0
20240102,183700,1346103078500,231500,231500,231500,231500,0
20240102,183600,1346103078500,231500,231500,231500,231500,0
20240102,183500,1346103078500,231500,231500,231500,231500,0
20240102,183400,1346103078500,231500,231500,231500,231500,0
20240102,183300,1346103078500,231500,231500,231500,231500,0
20240102,183200,1346103078500,231500,231500,231500,231500,0
20240102,183100,1346103078500,231500,231500,231500,231500,0
20240102,183000,1346103078500,231500,231500,231500,231500,0
20240102,182900,1346103078500,231500,231500,231500,231500,0
20240102,182800,1346103078500,231500,231500,231500,231500,0
20240102,182700,1346103078500,231500,231500,231500,231500,0
20240102,182600,1346103078500,231500,231500,231500,231500,0
20240102,182500,1346103078500,231500,231500,231500,231500,0
20240102,182400,1346103078500,231500,231500,231500,231500,0
20240102,182300,1346103078500,231500,231500,231500,231500,0
20240102,182200,1346103078500,231500,231500,231500,231500,0
20240102,182100,1346103078500,231500,231500,231500,231500,0
20240102,182000,1346103078500,231500,231500,231500,231500,0
20240102,181900,1346103078500,231500,231500,231500,231500,0
20240102,181800,1346103078500,231500,231500,231500,231500,0
20240102,181700,1346103078500,231500,231500,231500,231500,0
20240102,181600,1346103078500,231500,231500,231500,231500,0
20240102,181500,1346103078500,231500,231500,231500,231500,0
20240102,181400,1346103078500,231500,231500,231500,231500,0
20240102,181300,1346103078500,231500,231500,231500,231500,83940
20240102,181200,1346103078500,231500,231500,231500,231500,0
20240102,181100,1346103078500,231500,231500,231500,231500,0
20240102,181000,1346103078500,231500,231500,231500,231500,0
20240102,180900,1346103078500,231500,231500,231500,231500,0
20240102,180800,1346103078500,231500,231500,231500,231500,0
20240102,180700,1346103078500,231500,231500,231500,231500,0
20240102,180600,1346103078500,231500,231500,231500,231500,0
20240102,180500,1346103078500,231500,231500,231500,231500,0
20240102,180400,1346103078500,231500,231500,231500,231500,0
20240102,180300,1346103078500,231500,231500,231500,231500,0
20240102,180200,1346103078500,231500,231500,231500,231500,0
20240102,180100,1346103078500,231500,231500,231500,231500,0
20240102,180000,1346103078500,231500,231500,231500,231500,0
20240102,175900,1346103078500,231500,231500,231500,231500,0
20240102,175800,1346103078500,231500,231500,231500,231500,0
20240102,175700,1346103078500,231500,231500,231500,231500,0
20240102,175600,1346103078500,231500,231500,231500,231500,0
20240102,175500,1346103078500,231500,231500,231500,231500,0
20240102,175400,1346103078500,231500,231500,231500,231500,0
20240102,175300,1346103078500,231500,231500,231500,231500,0
20240102,175200,1346103078500,231500,231500,231500,231500,0
20240102,175100,1346103078500,231500,231500,231500,231500,0
20240102,175000,1346103078500,231500,231500,231500,231500,0
20240102,174900,1346103078500,231500,231500,231500,231500,0
20240102,174800,1346103078500,231500,231500,231500,231500,0
20240102,174700,1346103078500,231500,231500,231500,231500,0
20240102,174600,1346103078500,231500,231500,231500,231500,0
20240102,174500,1346103078500,231500,231500,231500,231500,0
20240102,174400,1346103078500,231500,231500,231500,231500,0
20240102,174300,1346103078500,231500,231500,231500,231500,83940
20240102,174200,1346103078500,231500,231500,231500,231500,0
20240102,174100,1346103078500,231500,231500,231500,231500,0
20240102,174000,1346103078500,231500,231500,231500,231500,0
20240102,173900,1346103078500,231500,231500,231500,231500,0
20240102,173800,1346103078500,231500,231500,231500,231500,0
20240102,173700,1346103078500,231500,231500,231500,231500,0
20240102,173600,1346103078500,231500,231500,231500,231500,0
20240102,173500,1346103078500,231500,231500,231500,231500,0
20240102,173400,1346103078500,231500,231500,231500,231500,0
20240102,173300,1346103078500,231500,231500,231500,231500,0
20240102,173200,1346103078500,231500,231500,231500,231500,0
20240102,173100,1346103078500,231500,231500,231500,231500,0
20240102,173000,1346103078500,231500,231500,231500,231500,0
20240102,172900,1346103078500,231500,231500,231500,231500,0
20240102,172800,1346103078500,231500,231500,231500,231500,0
20240102,172700,1346103078500,231500,231500,231500,231500,0
20240102,172600,1346103078500,231500,231500,231500,231500,0
20240102,172500,1346103078500,231500,231500,231500,231500,0
20240102,172400,1346103078500,231500,231500,231500,231500,0
20240102,172300,1346103078500,231500,231500,231500,231500,0
20240102,172200,1346103078500,231500,231500,231500,231500,0
20240102,172100,1346103078500,231500,231500,231500,231500,0
20240102,172000,1346103078500,231500,231500,231500,231500,0
20240102,171900,1346103078500,231500,231500,231500,231500,0
20240102,171800,1346103078500,231500,231500,231500,231500,0
20240102,171700,1346103078500,231500,231500,231500,231500,0
20240102,171600,1346103078500,231500,231500,231500,231500,0
20240102,171500,1346103078500,231500,231500,231500,231500,0
20240102,171400,1346103078500,231500,231500,231500,231500,0
20240102,171300,1346103078500,231500,231500,231500,231500,83940
20240102,171200,1346103078500,231500,231500,231500,231500,0
20240102,171100,1346103078500,231500,231500,231500,231500,0
20240102,171000,1346103078500,231500,231500,231500,231500,0
20240102,170900,1346103078500,231500,231500,231500,231500,0
20240102,170800,1346103078500,231500,231500,231500,231500,0
20240102,170700,1346103078500,231500,231500,231500,231500,0
20240102,170600,1346103078500,231500,231500,231500,231500,0
20240102,170500,1346103078500,231500,231500,231500,231500,0
20240102,170400,1346103078500,231500,231500,231500,231500,0
20240102,170300,1346103078500,231500,231500,231500,231500,0
20240102,170200,1346103078500,231500,231500,231500,231500,0
20240102,170100,1346103078500,231500,231500,231500,231500,0
20240102,170000,1346103078500,231500,231500,231500,231500,0
20240102,165900,1346103078500,231500,231500,231500,231500,0
20240102,165800,1346103078500,231500,231500,231500,231500,0
20240102,165700,1346103078500,231500,231500,231500,231500,0
20240102,165600,1346103078500,231500,231500,231500,231500,0
20240102,165500,1346103078500,231500,231500,231500,231500,0
20240102,165400,1346103078500,231500,231500,231500,231500,0
20240102,165300,1346103078500,231500,231500,231500,231500,0
20240102,165200,1346103078500,231500,231500,231500,231500,0
20240102,165100,1346103078500,231500,231500,231500,231500,0
20240102,165000,1346103078500,231500,231500,231500,231500,0
20240102,164900,1346103078500,231500,231500,231500,231500,0
20240102,164800,1346103078500,231500,231500,231500,231500,0
20240102,164700,1346103078500,231500,231500,231500,231500,0
20240102,164600,1346103078500,231500,231500,231500,231500,0
20240102,164500,1346103078500,231500,231500,231500,231500,0
20240102,164400,1346103078500,231500,231500,231500,231500,0
20240102,164300,1346103078500,231500,231500,231500,231500,83940
20240102,164200,1346103078500,231500,231500,231500,231500,0
20240102,164100,1346103078500,231500,231500,231500,231500,0
20240102,164000,1346103078500,231500,231500,231500,231500,0
20240102,163900,1346103078500,231500,231500,231500,231500,0
20240102,163800,1346103078500,231500,231500,231500,231500,0
20240102,163700,1346103078500,231500,231500,231500,231500,0
20240102,163600,1346103078500,231500,231500,231500,231500,0
20240102,163500,1346103078500,231500,231500,231500,231500,0
20240102,163400,1346103078500,231500,231500,231500,231500,0
20240102,163300,1346103078500,231500,231500,231500,231500,0
20240102,163200,1346103078500,231500,231500,231500,231500,0
20240102,163100,1346103078500,231500,231500,231500,231500,0
20240102,163000,1346103078500,231500,231500,231500,231500,0
20240102,162900,1346103078500,231500,231500,231500,231500,0
20240102,162800,1346103078500,231500,231500,231500,231500,0
20240102,162700,1346103078500,231500,231500,231500,231500,0
20240102,162600,1346103078500,231500,231500,231500,231500,0
20240102,162500,1346103078500,231500,231500,231500,231500,0
20240102,162400,1346103078500,231500,231500,231500,231500,0
20240102,162300,1346103078500,231500,231500,231500,231500,0
20240102,162200,1346103078500,231500,231500,231500,231500,0
20240102,162100,1346103078500,231500,231500,231500,231500,0
20240102,162000,1346103078500,231500,231500,231500,231500,0
20240102,161900,1346103078500,231500,231500,231500,231500,0
20240102,161800,1346103078500,231500,231500,231500,231500,0
20240102,161700,1346103078500,231500,231500,231500,231500,0
20240102,161600,1346103078500,231500,231500,231500,231500,0
20240102,161500,1346103078500,231500,231500,231500,231500,0
20240102,161400,1346103078500,231500,231500,231500,231500,0
20240102,161300,1346103078500,231500,231500,231500,231500,83940
20240102,161200,1346103078500,231500,231500,231500,231500,0
20240102,161100,1346103078500,231500,231500,231500,231500,0
20240102,161000,1346103078500,231500,231500,231500,231500,0
20240102,160900,1346103078500,231500,231500,231500,231500,0
20240102,160800,1346103078500,231500,231500,231500,231500,0
20240102,160700,1346103078500,231500,231500,231500,231500,0
20240102,160600,1346103078500,231500,231500,231500,231500,0
20240102,160500,1346103078500,231500,231500,231500,231500,0
20240102,160400,1346103078500,231500,231500,231500,231500,0
20240102,160300,1346103078500,231500,231500,231500,231500,0
20240102,160200,1346103078500,231500,231500,231500,231500,0
20240102,160100,1346103078500,231500,231500,231500,231500,0
20240102,160000,1346103078500,231500,231500,231500,231500,0
20240102,155900,1346103078500,231500,231500,231500,231500,0
20240102,155800,1346103078500,231500,231500,231500,231500,0
20240102,155700,1346103078500,231500,231500,231500,231500,0
20240102,155600,1346103078500,231500,231500,231500,231500,0
20240102,155500,1346103078500,231500,231500,231500,231500,0
20240102,155400,1346103078500,231500,231500,231500,231500,0
20240102,155300,1346103078500,231500,231500,231500,231500,0
20240102,155200,1346103078500,231500,231500,231500,231500,0
20240102,155100,1346103078500,231500,231500,231500,231500,0
20240102,155000,1346103078500,231500,231500,231500,231500,0
20240102,154900,1346103078500,231500,231500,231500,231500,0
20240102,154800,1346103078500,231500,231500,231500,231500,0
20240102,154700,1346103078500,231500,231500,231500,231500,0
20240102,154600,1346103078500,231500,231500,231500,231500,0
20240102,154500,1346103078500,231500,231500,231500,231500,0
20240102,154400,1346103078500,231500,231500,231500,231500,0
20240102,154300,1346103078500,231500,231500,231500,231500,83940
20240102,154200,1346103078500,231500,231500,231500,231500,0
20240102,154100,1346103078500,231500,231500,231500,231500,0
20240102,154000,1346103078500,231500,231500,231500,231500,0
20240102,153900,1346103078500,231500,231500,231500,231500,0
20240102,153800,1346103078500,231500,231500,231500,231500,0
20240102,153700,1346103078500,231500,231500,231500,231500,0
20240102,153600,1346103078500,231500,231500,231500,231500,0
20240102,153500,1346103078500,231500,231500,231500,231500,0
20240102,153400,1346103078500,231500,231500,231500,231500,0
20240102,153300,1346103078500,231500,231500,231500,231500,0
20240102,153200,1346103078500,231500,231500,231500,231500,0
20240102,153100,1346103078500,231500,231500,231500,231500,0
20240102,153000,1346103078500,231500,231500,231500,231500,83940
20240102,152900,1326670968500,232000,232000,232000,232000,0
20240102,152800,1326670968500,232000,232000,232000,232000,0
20240102,152700,1326670968500,232000,232000,232000,232000,0
20240102,152600,1326670968500,232000,232000,232000,232000,0
20240102,152500,1326670968500,232000,232000,232000,232000,0
20240102,152400,1326670968500,232000,232000,232000,232000,0
20240102,152300,1326670968500,232000,232000,232000,232000,0
20240102,152200,1326670968500,232000,232000,232000,232000,0
20240102,152100,1326670968500,232000,232000,232000,232000,0
20240102,152000,1326670968500,232000,232000,232000,232000,0
20240102,151900,1326670968500,232000,231500,232000,231000,13695
20240102,151800,1323500153000,231500,231500,232000,230500,14091
20240102,151700,1320240800500,231500,231500,232000,231000,12087
20240102,151600,1317441820500,231500,231000,232000,230500,22340
20240102,151500,1312271874500,230500,230000,231000,230000,21692
20240102,151400,1307269631000,230000,230500,230500,229500,9517
20240102,151300,1305079177000,230500,229000,230500,229000,12117
20240102,151200,1302294580000,229500,230000,230500,229000,5995
20240102,151100,1300918055500,230000,230000,230500,229500,5130
20240102,151000,1299738479500,230000,230000,230500,229500,7289
20240102,150900,1298062239500,230000,230000,230500,229500,6826
20240102,150800,1296492844000,229500,228500,230500,228000,14461
20240102,150700,1293174099000,228000,229000,229500,228000,7275
20240102,150600,1291510329000,229000,229000,229500,228500,7451
20240102,150500,1289803788000,229000,229500,230000,229000,4447
20240102,150400,1288784568000,229500,230000,230500,229500,7747
20240102,150300,1287003308000,230500,230000,230500,230000,2432
20240102,150200,1286443768000,230000,230000,230500,230000,2684
20240102,150100,1285825641500,230000,229500,230500,229500,2911
20240102,150000,1285155413500,230000,231000,231000,229000,9324
20240102,145900,1283012232500,231000,229500,231000,229000,15907
20240102,145800,1279353261500,229500,228000,230000,227500,27528
20240102,145700,1273061738000,228000,228500,229000,228000,8181
20240102,145600,1271193330500,228500,228500,229000,228000,6717
20240102,145500,1269658211500,228500,229000,229500,227500,20607
20240102,145400,1264949698000,229000,229500,229500,229000,3527
20240102,145300,1264141590500,229500,230000,230500,229000,3932
20240102,145200,1263238400500,230000,229500,230500,229000,9722
20240102,145100,1261003844500,229500,231000,231000,229000,15878
20240102,145000,1257352443500,230500,231000,231500,230500,3848
20240102,144900,1256463738500,231000,231500,231500,230500,6516
20240102,144800,1254957403500,231500,231000,231500,230500,6633
20240102,144700,1253425559000,230500,230500,231000,230000,3084
20240102,144600,1252714353500,230000,230500,231000,230000,6012
20240102,144500,1251328912000,230500,231000,231500,230500,8652
20240102,144400,1249330589500,231000,231500,231500,231000,6489
20240102,144300,1247829380000,231000,231000,232000,231000,18964
20240102,144200,1243440164000,231000,231000,231500,231000,5721
20240102,144100,1242116754500,231000,231000,231500,230500,20082
20240102,144000,1237477748000,231000,229500,231000,229500,14187
20240102,143900,1234207037500,229500,230500,230500,229500,9061
20240102,143800,1232123360500,230500,230500,231000,230000,24440
20240102,143700,1226488075000,230500,228500,230500,228500,15459
20240102,143600,1222935789500,228500,229000,229000,228000,14665
20240102,143500,1219587364500,228500,230000,230000,228500,8862
20240102,143400,1217555990500,229500,229500,231000,229000,23215
20240102,143300,1212213424000,229500,228000,230500,228000,34772
20240102,143200,1204231077500,228000,229000,229000,228000,7385
20240102,143100,1202543156500,228500,228000,229500,227500,22452
20240102,143000,1197411853000,227500,229000,229500,227000,47364
20240102,142900,1186615910000,229000,230000,230000,229000,10158
20240102,142800,1184284732000,230000,230000,230000,229000,12842
20240102,142700,1181337744500,230000,229000,230000,229000,12413
20240102,142600,1178488685500,229000,230000,230000,229000,12364
20240102,142500,1175651831000,230000,229000,230000,228000,26406
20240102,142400,1169601236000,228500,229000,231000,228000,46476
20240102,142300,1158950831500,229000,231500,231500,228500,67739
20240102,142200,1143393460000,231500,232000,232000,230500,27578
20240102,142100,1137015337000,232000,232000,232500,231500,12482
20240102,142000,1134120471500,232000,232000,233000,232000,14374
20240102,141900,1130782690500,232000,233000,233000,231500,34058
20240102,141800,1122885166500,232500,233000,234000,232000,18245
20240102,141700,1118639259000,233500,234000,234500,233000,10941
20240102,141600,1116081008500,233500,233000,234500,233000,14120
20240102,141500,1112778435500,233000,235500,236500,232500,44007
20240102,141400,1102488589500,235500,237000,237000,235500,19693
20240102,141300,1097836802500,236500,236500,237000,236000,9541
20240102,141200,1095579376500,236000,236000,236500,235500,7275
20240102,141100,1093862786000,236000,235000,236000,234500,12248
20240102,141000,1090975142000,235000,234500,235000,234000,7994
20240102,140900,1089099627000,234500,233500,235500,233500,23592
20240102,140800,1083565768500,233500,234000,234500,233000,25117
20240102,140700,1077698941000,234000,235000,235500,233500,29053
20240102,140600,1070894086000,235000,236000,236500,235000,14399
20240102,140500,1067499993000,236000,235000,236500,235000,17016
20240102,140400,1063494525500,235000,237000,237000,235000,26925
20240102,140300,1057144705000,236500,236000,237500,236000,8564
20240102,140200,1055117461000,236500,236000,236500,235500,16885
20240102,140100,1051130264500,236500,236500,237000,235500,34061
20240102,140000,1043082866000,236500,238000,238000,236500,22003
20240102,135900,1037859031000,238000,239500,239500,238000,13857
20240102,135800,1034549138000,239500,238500,239500,238500,9087
20240102,135700,1032377764000,239000,238500,239000,238000,10695
20240102,135600,1029825672500,239000,238000,239000,237500,12291
20240102,135500,1026895763500,238000,237500,238000,237000,9770
20240102,135400,1024574548500,237500,238000,238000,237000,19527
20240102,135300,1019940212500,237500,240000,240000,237500,36518
20240102,135200,1011221220000,240000,238500,240000,238000,28127
20240102,135100,1004494112000,238500,238000,238500,237000,31580
20240102,135000,996982809000,238500,239000,239500,238000,36495
20240102,134900,988272067500,239500,240000,240500,239000,39572
20240102,134800,978782711000,240500,240000,241000,239500,80389
20240102,134700,959477696000,239500,239500,240000,238500,54696
20240102,134600,946385859000,239000,238000,239500,238000,27175
20240102,134500,939890797000,238000,238500,239000,237500,24345
20240102,134400,934090433000,238500,239000,239000,238000,38974
20240102,134300,924789979500,239000,237000,239500,236500,88932
20240102,134200,903582435500,236500,237000,237500,236000,39559
20240102,134100,894208584000,237000,236000,237000,236000,39762
20240102,134000,884800453000,236500,235000,236500,234500,49082
20240102,133900,873228694500,235000,235000,235000,234000,24217
20240102,133800,867541310500,235000,233500,235000,233500,33711
20240102,133700,859636245500,233500,233500,234000,233000,8370
20240102,133600,857682032500,233500,233000,234000,233000,12213
20240102,133500,854831686500,233000,233000,233500,232500,5267
20240102,133400,853604558000,233500,233500,233500,232500,13502
20240102,133300,850459720500,233000,233500,233500,233000,6490
20240102,133200,848945717000,233500,233500,234000,233000,6261
20240102,133100,847484210500,233500,234000,234000,233000,14138
20240102,133000,844182343500,234000,234000,234500,233500,15470
20240102,132900,840562710500,233500,234000,234000,233500,10415
20240102,132800,838127635000,234000,233000,234000,232500,9647
20240102,132700,835877380500,232500,234000,234000,232500,14524
20240102,132600,832490970500,233500,233000,234000,233000,6572
20240102,132500,830955947500,233000,234000,234000,233000,10902
20240102,132400,828408882000,234000,233000,234000,232500,9042
20240102,132300,826299880000,232500,232500,233000,232000,8059
20240102,132200,824427274500,232500,232500,233000,232000,8264
20240102,132100,822506560000,232000,234000,234000,232000,28191
20240102,132000,815938312000,234000,233000,234000,232500,13195
20240102,131900,812860088500,233000,233000,234000,232500,25577
20240102,131800,806905532000,233500,234000,235500,233000,64346
20240102,131700,791814314000,233500,235000,235000,233500,39517
20240102,131600,782548993500,234500,232000,235000,232000,58526
20240102,131500,768867249500,232500,231500,233000,231000,21043
20240102,131400,763987307000,231000,232000,232500,231000,18608
20240102,131300,759679608500,232000,232000,233000,231500,21070
20240102,131200,754788369500,232500,232000,232500,231500,8700
20240102,131100,752768865000,232000,232500,233000,231500,29364
20240102,131000,745953526000,233000,232500,233000,232000,12138
20240102,130900,743130837000,232500,233000,234000,231500,44293
20240102,130800,732813805000,233500,231500,234000,231500,47031
20240102,130700,721852959000,231500,232000,232500,231000,18255
20240102,130600,717624144000,232000,233000,233000,231500,24543
20240102,130500,711921639000,233000,231500,233000,231000,23616
20240102,130400,706437759000,231500,231000,233000,231000,36107
20240102,130300,698060025500,231500,232000,233000,231000,59878
20240102,130200,684168290000,232500,230500,232500,230500,37033
20240102,130100,675593687000,231000,230500,231500,230000,46848
20240102,130000,664779266500,230500,230500,231500,230000,75321
20240102,125900,647388226000,231000,228000,231000,227000,110913
20240102,125800,621936133000,228000,227000,229000,226500,37573
20240102,125700,613376000500,227000,229000,230000,226000,106215
20240102,125600,589091850000,229000,225000,229500,224500,139290
20240102,125500,557354770000,225000,225000,225500,224500,3251
20240102,125400,556623183500,225000,226000,226000,224500,5942
20240102,125300,555283278000,226000,224000,226000,224000,7859
20240102,125200,553514631000,224000,225000,225000,223500,6953
20240102,125100,551955762000,224500,225500,226000,224500,6639
20240102,125000,550461478000,225500,225500,226000,225000,3320
20240102,124900,549712978500,225500,225500,225500,225000,4510
20240102,124800,548696167000,225000,226000,226500,225000,8812
20240102,124700,546706167500,226500,226500,226500,225500,11045
20240102,124600,544210144500,226000,225000,227000,225000,28080
20240102,124500,537858333000,225000,226000,226000,224500,6527
20240102,124400,536388366500,226000,226000,226000,225000,7978
20240102,124300,534587621000,226000,224500,226000,224000,27765
20240102,124200,528333257500,224500,224500,224500,224000,3229
20240102,124100,527608449000,224000,224000,224500,223500,4793
20240102,124000,526534540000,224000,223500,224000,223000,4302
20240102,123900,525571426500,223500,223000,224000,223000,3348
20240102,123800,524823452500,223500,223000,223500,222500,3614
20240102,123700,524017907500,223000,222500,223000,222000,2185
20240102,123600,523531706500,222500,222500,223000,222500,1507
20240102,123500,523196217000,223000,222500,223000,222500,2481
20240102,123400,522643950000,222500,223000,223000,222500,3671
20240102,123300,521826481500,222500,223500,223500,222500,3040
20240102,123200,521148815500,223500,223500,223500,223000,1377
20240102,123100,520841614000,223000,223500,223500,223000,1647
20240102,123000,520474146000,223000,223500,223500,223000,2292
20240102,122900,519962820500,223500,223500,224000,223000,2531
20240102,122800,519397099500,223500,223500,224000,223500,1463
20240102,122700,519069665500,223500,223000,224000,223000,2234
20240102,122600,518569685500,223500,223500,224000,223000,1986
20240102,122500,518125684500,223500,222500,224000,222500,5347
20240102,122400,516933184500,222500,223000,223000,222000,9713
20240102,122300,514771878000,223000,223000,223500,222500,4817
20240102,122200,513697981000,223000,223500,223500,223000,2650
20240102,122100,513106927500,223500,223500,224000,223000,2933
20240102,122000,512451013000,224000,223500,224000,223000,1884
20240102,121900,512029900500,223000,223500,224000,223000,3290
20240102,121800,511294737000,223500,224500,225000,223500,6249
20240102,121700,509894475000,224500,225000,225000,224500,2457
20240102,121600,509342669500,224500,225500,225500,224500,3552
20240102,121500,508543527000,225500,225000,225500,224500,3041
20240102,121400,507859147500,224500,225500,225500,224500,8082
20240102,121300,506038971500,225500,225000,225500,224500,6937
20240102,121200,504477580500,224500,224500,225000,224000,2373
20240102,121100,503944845500,224500,224500,224500,224000,1602
20240102,121000,503585326000,224500,224500,224500,223500,2782
20240102,120900,502961436500,224000,224500,224500,224000,1578
20240102,120800,502607561500,224000,223500,224000,223000,3376
20240102,120700,501852547000,223500,223000,224000,223000,3985
20240102,120600,500962947000,223000,224500,224500,223000,4372
20240102,120500,499985545000,224500,223500,225000,223500,6902
20240102,120400,498438135500,223500,224500,225000,223500,4695
20240102,120300,497384693500,225000,223500,225000,223500,4992
20240102,120200,496265544000,223500,224500,225000,223000,14701
20240102,120100,492974017000,225000,225000,225000,224500,2364
20240102,120000,492442718500,224500,225000,225500,224500,3644
20240102,115900,491623151000,225000,225500,225500,224500,6095
20240102,115800,490251297000,225500,225000,225500,225000,3972
20240102,115700,489356484000,225000,225000,226000,224500,5652
20240102,115600,488083719500,225500,225500,225500,224500,11334
20240102,115500,485534894000,225000,225000,226000,225000,8514
20240102,115400,483615643500,225500,226500,226500,225000,17077
20240102,115300,479761133000,226500,226000,227000,225500,9731
20240102,115200,477559218500,226500,226500,227500,226000,15913
20240102,115100,473949373000,226000,225500,227500,225500,16760
20240102,115000,470153444000,225500,226500,227500,225500,19362
20240102,114900,465766224500,226000,227000,227500,225500,21604
20240102,114800,460877958500,227000,225000,227500,224500,70990
20240102,114700,444801391500,225000,224000,225000,224000,5958
20240102,114600,443463654500,224000,224000,225000,223000,11163
20240102,114500,440964620000,223500,225000,225500,223000,25850
20240102,114400,435156272500,225000,223500,226000,223500,83760
20240102,114300,416321380000,223500,223000,224000,222500,5203
20240102,114200,415159055000,223000,223000,223500,222000,6855
20240102,114100,413631060500,222500,222500,223000,222000,4923
20240102,114000,412536713000,222500,221000,222500,221000,4052
20240102,113900,411637336000,221500,222500,222500,221000,6719
20240102,113800,410147773500,222500,222000,222500,221500,2288
20240102,113700,409639650500,221500,223000,223500,221500,14117
20240102,113600,406496250500,222500,223500,224000,222500,7388
20240102,113500,404846452000,224000,223500,224000,223500,12467
20240102,113400,402055119500,223500,222000,223500,222000,8848
20240102,113300,400083746500,222500,222000,223000,221500,6568
20240102,113200,398624446000,222000,222500,223000,222000,2713
20240102,113100,398021315500,222500,222500,223000,221500,11133
20240102,113000,395546427000,223000,222000,223500,221500,16776
20240102,112900,391810248500,221500,223500,224000,221500,13669
20240102,112800,388767610500,223500,224500,225000,223000,38500
20240102,112700,380136314500,224500,223000,224500,221500,51931
20240102,112600,368526167500,223000,220500,223000,220500,33218
20240102,112500,361149506500,221000,221500,221500,220500,4521
20240102,112400,360149887000,221500,221500,221500,221000,1811
20240102,112300,359749179000,221000,221500,221500,221000,1579
20240102,112200,359399853000,221000,221500,221500,221000,2373
20240102,112100,358874418500,221000,221000,221500,221000,2087
20240102,112000,358412839000,221000,220500,221500,220500,3302
20240102,111900,357683286000,221000,221000,221500,220500,3122
20240102,111800,356993412500,221000,222000,222000,221000,3654
20240102,111700,356184628500,221500,222500,222500,221000,9165
20240102,111600,354152260000,222500,220500,222500,220500,18333
20240102,111500,350090264500,221000,220500,221000,220000,4576
20240102,111400,349082136000,220500,220000,220500,219500,1459
20240102,111300,348761078000,219500,220500,221000,219500,2936
20240102,111200,348114344000,221000,220000,221500,220000,11776
20240102,111100,345512895000,220500,220000,220500,219500,2307
20240102,111000,345005309000,219500,221000,221000,219500,3388
20240102,110900,344259270500,221000,220500,221000,220000,4601
20240102,110800,343243660000,220500,219500,220500,219000,4623
20240102,110700,342228063500,219500,220000,220000,219000,5520
20240102,110600,341017257000,220000,220500,222000,219500,12730
20240102,110500,338209065500,221000,221500,221500,220500,6487
20240102,110400,336775465000,221500,221000,221500,220000,6242
20240102,110300,335397184500,221000,221000,222500,220500,22645
20240102,110200,330377984500,221500,221000,221500,220000,11390
20240102,110100,327863584000,220500,221000,221500,220000,16891
20240102,110000,324133495000,221000,219500,221000,219000,27140
20240102,105900,318154315000,219000,219000,219500,218500,6732
20240102,105800,316679154500,219500,217000,219500,217000,13431
20240102,105700,313745080000,217500,217500,217500,217000,3518
20240102,105600,312981377000,217500,217500,217500,217000,3028
20240102,105500,312324062500,217000,217500,217500,216500,4264
20240102,105400,311398358500,217500,217000,217500,216000,22067
20240102,105300,306612781000,217000,217500,218000,217000,9436
20240102,105200,304559963000,217500,218500,218500,217500,14086
20240102,105100,301492382500,218000,218000,218500,218000,6614
20240102,105000,300049469000,218000,219500,219500,218000,15781
20240102,104900,296600369500,219500,219500,220500,219000,9049
20240102,104800,294611331000,219500,219000,220000,219000,4009
20240102,104700,293731901500,219000,218500,220500,218500,15691
20240102,104600,290284792000,218500,218500,219000,218000,7002
20240102,104500,288754355500,218500,219500,220000,218500,14964
20240102,104400,285476792000,220000,219000,220000,219000,4736
20240102,104300,284437658000,219000,219000,220500,218500,13785
20240102,104200,281412688000,218500,220500,221000,218500,26672
20240102,104100,275556406500,220500,222000,222500,220500,14989
20240102,104000,272236402500,221500,224000,224000,221500,14027
20240102,103900,269113009000,223500,222000,224000,221500,16813
20240102,103800,265366573500,222000,224000,224000,221500,24678
20240102,103700,259870781000,224000,221500,224500,221000,54464
20240102,103600,247702753500,221500,222000,222000,220000,14500
20240102,103500,244495534500,222000,222500,222500,221000,10064
20240102,103400,242261917500,222000,219500,223000,219000,46986
20240102,103300,231858232000,219500,220500,221000,219000,10239
20240102,103200,229607228000,220500,221000,221000,220000,10636
20240102,103100,227262006500,220500,218500,221000,218500,26817
20240102,103000,221359001000,219000,218500,219500,218500,9113
20240102,102900,219365393500,218500,219500,220000,218500,12596
20240102,102800,216601246000,219000,219000,221000,219000,25012
20240102,102700,211103160500,219000,219000,219500,218000,21145
20240102,102600,206478793000,218500,219500,221000,218500,42708
20240102,102500,197093451500,219500,221000,221500,219000,35344
20240102,102400,189321701500,221000,224500,225000,220500,59215
20240102,102300,176143406500,224500,223500,225000,221000,69400
20240102,102200,160650193500,223500,223500,223500,223500,0
20240102,102100,160650193500,223500,223000,223500,222000,39079
20240102,102000,151932012500,223000,221000,223500,220500,62923
20240102,101900,137940080500,220500,219500,221500,219000,93103
20240102,101800,117408273000,219500,218500,219500,215500,54369
20240102,101700,105569816500,218500,213000,219000,213000,83098
20240102,101600,87612777000,213500,213000,213500,212000,16627
20240102,101500,84073253000,213500,214000,214500,212500,24289
20240102,101400,78890390000,214500,211500,214500,211000,37412
20240102,101300,70911452000,212000,211000,213000,211000,20733
20240102,101200,66516630000,211000,210000,211500,209500,18728
20240102,101100,62571180000,210000,210000,210000,209500,7909
20240102,101000,60911305000,209500,210000,210000,209500,7042
20240102,100900,59433210500,210000,208500,210000,208500,10445
20240102,100800,57245374500,209000,208500,209000,208000,7729
20240102,100700,55634254000,208500,208000,209000,207000,11615
20240102,100600,53220616500,207500,209000,209000,207000,14121
20240102,100500,50286070500,209000,210000,210500,208500,22494
20240102,100400,45569541500,210000,207500,210000,207500,22734
20240102,100300,40817615000,208000,210000,210000,207000,28075
20240102,100200,34960470000,210000,213000,215000,207000,56561
20240102,100100,23054521500,212500,206000,213500,205500,63143
20240102,100000,9802940000,205500,203500,206000,203500,47860