KissMeData/111770/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,201400,4458898050,42950,42950,42950,42950,1879
20240110,201300,4458898050,42950,42950,42950,42950,0
20240110,201200,4458898050,42950,42950,42950,42950,0
20240110,201100,4458898050,42950,42950,42950,42950,0
20240110,201000,4458898050,42950,42950,42950,42950,0
20240110,200900,4458898050,42950,42950,42950,42950,0
20240110,200800,4458898050,42950,42950,42950,42950,0
20240110,200700,4458898050,42950,42950,42950,42950,0
20240110,200600,4458898050,42950,42950,42950,42950,0
20240110,200500,4458898050,42950,42950,42950,42950,0
20240110,200400,4458898050,42950,42950,42950,42950,0
20240110,200300,4458898050,42950,42950,42950,42950,0
20240110,200200,4458898050,42950,42950,42950,42950,0
20240110,200100,4458898050,42950,42950,42950,42950,0
20240110,200000,4458898050,42950,42950,42950,42950,0
20240110,195900,4458898050,42950,42950,42950,42950,0
20240110,195800,4458898050,42950,42950,42950,42950,0
20240110,195700,4458898050,42950,42950,42950,42950,0
20240110,195600,4458898050,42950,42950,42950,42950,0
20240110,195500,4458898050,42950,42950,42950,42950,0
20240110,195400,4458898050,42950,42950,42950,42950,0
20240110,195300,4458898050,42950,42950,42950,42950,0
20240110,195200,4458898050,42950,42950,42950,42950,0
20240110,195100,4458898050,42950,42950,42950,42950,0
20240110,195000,4458898050,42950,42950,42950,42950,0
20240110,194900,4458898050,42950,42950,42950,42950,0
20240110,194800,4458898050,42950,42950,42950,42950,0
20240110,194700,4458898050,42950,42950,42950,42950,0
20240110,194600,4458898050,42950,42950,42950,42950,0
20240110,194500,4458898050,42950,42950,42950,42950,0
20240110,194400,4458898050,42950,42950,42950,42950,1879
20240110,194300,4458898050,42950,42950,42950,42950,0
20240110,194200,4458898050,42950,42950,42950,42950,0
20240110,194100,4458898050,42950,42950,42950,42950,0
20240110,194000,4458898050,42950,42950,42950,42950,0
20240110,193900,4458898050,42950,42950,42950,42950,0
20240110,193800,4458898050,42950,42950,42950,42950,0
20240110,193700,4458898050,42950,42950,42950,42950,0
20240110,193600,4458898050,42950,42950,42950,42950,0
20240110,193500,4458898050,42950,42950,42950,42950,0
20240110,193400,4458898050,42950,42950,42950,42950,0
20240110,193300,4458898050,42950,42950,42950,42950,0
20240110,193200,4458898050,42950,42950,42950,42950,0
20240110,193100,4458898050,42950,42950,42950,42950,0
20240110,193000,4458898050,42950,42950,42950,42950,0
20240110,192900,4458898050,42950,42950,42950,42950,0
20240110,192800,4458898050,42950,42950,42950,42950,0
20240110,192700,4458898050,42950,42950,42950,42950,0
20240110,192600,4458898050,42950,42950,42950,42950,0
20240110,192500,4458898050,42950,42950,42950,42950,0
20240110,192400,4458898050,42950,42950,42950,42950,0
20240110,192300,4458898050,42950,42950,42950,42950,0
20240110,192200,4458898050,42950,42950,42950,42950,0
20240110,192100,4458898050,42950,42950,42950,42950,0
20240110,192000,4458898050,42950,42950,42950,42950,0
20240110,191900,4458898050,42950,42950,42950,42950,0
20240110,191800,4458898050,42950,42950,42950,42950,0
20240110,191700,4458898050,42950,42950,42950,42950,0
20240110,191600,4458898050,42950,42950,42950,42950,0
20240110,191500,4458898050,42950,42950,42950,42950,0
20240110,191400,4458898050,42950,42950,42950,42950,1879
20240110,191300,4458898050,42950,42950,42950,42950,0
20240110,191200,4458898050,42950,42950,42950,42950,0
20240110,191100,4458898050,42950,42950,42950,42950,0
20240110,191000,4458898050,42950,42950,42950,42950,0
20240110,190900,4458898050,42950,42950,42950,42950,0
20240110,190800,4458898050,42950,42950,42950,42950,0
20240110,190700,4458898050,42950,42950,42950,42950,0
20240110,190600,4458898050,42950,42950,42950,42950,0
20240110,190500,4458898050,42950,42950,42950,42950,0
20240110,190400,4458898050,42950,42950,42950,42950,0
20240110,190300,4458898050,42950,42950,42950,42950,0
20240110,190200,4458898050,42950,42950,42950,42950,0
20240110,190100,4458898050,42950,42950,42950,42950,0
20240110,190000,4458898050,42950,42950,42950,42950,0
20240110,185900,4458898050,42950,42950,42950,42950,0
20240110,185800,4458898050,42950,42950,42950,42950,0
20240110,185700,4458898050,42950,42950,42950,42950,0
20240110,185600,4458898050,42950,42950,42950,42950,0
20240110,185500,4458898050,42950,42950,42950,42950,0
20240110,185400,4458898050,42950,42950,42950,42950,0
20240110,185300,4458898050,42950,42950,42950,42950,0
20240110,185200,4458898050,42950,42950,42950,42950,0
20240110,185100,4458898050,42950,42950,42950,42950,0
20240110,185000,4458898050,42950,42950,42950,42950,0
20240110,184900,4458898050,42950,42950,42950,42950,0
20240110,184800,4458898050,42950,42950,42950,42950,0
20240110,184700,4458898050,42950,42950,42950,42950,0
20240110,184600,4458898050,42950,42950,42950,42950,0
20240110,184500,4458898050,42950,42950,42950,42950,0
20240110,184400,4458898050,42950,42950,42950,42950,1879
20240110,184300,4458898050,42950,42950,42950,42950,0
20240110,184200,4458898050,42950,42950,42950,42950,0
20240110,184100,4458898050,42950,42950,42950,42950,0
20240110,184000,4458898050,42950,42950,42950,42950,0
20240110,183900,4458898050,42950,42950,42950,42950,0
20240110,183800,4458898050,42950,42950,42950,42950,0
20240110,183700,4458898050,42950,42950,42950,42950,0
20240110,183600,4458898050,42950,42950,42950,42950,0
20240110,183500,4458898050,42950,42950,42950,42950,0
20240110,183400,4458898050,42950,42950,42950,42950,0
20240110,183300,4458898050,42950,42950,42950,42950,0
20240110,183200,4458898050,42950,42950,42950,42950,0
20240110,183100,4458898050,42950,42950,42950,42950,0
20240110,183000,4458898050,42950,42950,42950,42950,0
20240110,182900,4458898050,42950,42950,42950,42950,0
20240110,182800,4458898050,42950,42950,42950,42950,0
20240110,182700,4458898050,42950,42950,42950,42950,0
20240110,182600,4458898050,42950,42950,42950,42950,0
20240110,182500,4458898050,42950,42950,42950,42950,0
20240110,182400,4458898050,42950,42950,42950,42950,0
20240110,182300,4458898050,42950,42950,42950,42950,0
20240110,182200,4458898050,42950,42950,42950,42950,0
20240110,182100,4458898050,42950,42950,42950,42950,0
20240110,182000,4458898050,42950,42950,42950,42950,0
20240110,181900,4458898050,42950,42950,42950,42950,0
20240110,181800,4458898050,42950,42950,42950,42950,0
20240110,181700,4458898050,42950,42950,42950,42950,0
20240110,181600,4458898050,42950,42950,42950,42950,0
20240110,181500,4458898050,42950,42950,42950,42950,0
20240110,181400,4458898050,42950,42950,42950,42950,1879
20240110,181300,4458898050,42950,42950,42950,42950,0
20240110,181200,4458898050,42950,42950,42950,42950,0
20240110,181100,4458898050,42950,42950,42950,42950,0
20240110,181000,4458898050,42950,42950,42950,42950,0
20240110,180900,4458898050,42950,42950,42950,42950,0
20240110,180800,4458898050,42950,42950,42950,42950,0
20240110,180700,4458898050,42950,42950,42950,42950,0
20240110,180600,4458898050,42950,42950,42950,42950,0
20240110,180500,4458898050,42950,42950,42950,42950,0
20240110,180400,4458898050,42950,42950,42950,42950,0
20240110,180300,4458898050,42950,42950,42950,42950,0
20240110,180200,4458898050,42950,42950,42950,42950,0
20240110,180100,4458898050,42950,42950,42950,42950,0
20240110,180000,4458898050,42950,42950,42950,42950,0
20240110,175900,4458898050,42950,42950,42950,42950,0
20240110,175800,4458898050,42950,42950,42950,42950,0
20240110,175700,4458898050,42950,42950,42950,42950,0
20240110,175600,4458898050,42950,42950,42950,42950,0
20240110,175500,4458898050,42950,42950,42950,42950,0
20240110,175400,4458898050,42950,42950,42950,42950,0
20240110,175300,4458898050,42950,42950,42950,42950,0
20240110,175200,4458898050,42950,42950,42950,42950,0
20240110,175100,4458898050,42950,42950,42950,42950,0
20240110,175000,4458898050,42950,42950,42950,42950,0
20240110,174900,4458898050,42950,42950,42950,42950,0
20240110,174800,4458898050,42950,42950,42950,42950,0
20240110,174700,4458898050,42950,42950,42950,42950,0
20240110,174600,4458898050,42950,42950,42950,42950,0
20240110,174500,4458898050,42950,42950,42950,42950,0
20240110,174400,4458898050,42950,42950,42950,42950,1879
20240110,174300,4458898050,42950,42950,42950,42950,0
20240110,174200,4458898050,42950,42950,42950,42950,0
20240110,174100,4458898050,42950,42950,42950,42950,0
20240110,174000,4458898050,42950,42950,42950,42950,0
20240110,173900,4458898050,42950,42950,42950,42950,0
20240110,173800,4458898050,42950,42950,42950,42950,0
20240110,173700,4458898050,42950,42950,42950,42950,0
20240110,173600,4458898050,42950,42950,42950,42950,0
20240110,173500,4458898050,42950,42950,42950,42950,0
20240110,173400,4458898050,42950,42950,42950,42950,0
20240110,173300,4458898050,42950,42950,42950,42950,0
20240110,173200,4458898050,42950,42950,42950,42950,0
20240110,173100,4458898050,42950,42950,42950,42950,0
20240110,173000,4458898050,42950,42950,42950,42950,0
20240110,172900,4458898050,42950,42950,42950,42950,0
20240110,172800,4458898050,42950,42950,42950,42950,0
20240110,172700,4458898050,42950,42950,42950,42950,0
20240110,172600,4458898050,42950,42950,42950,42950,0
20240110,172500,4458898050,42950,42950,42950,42950,0
20240110,172400,4458898050,42950,42950,42950,42950,0
20240110,172300,4458898050,42950,42950,42950,42950,0
20240110,172200,4458898050,42950,42950,42950,42950,0
20240110,172100,4458898050,42950,42950,42950,42950,0
20240110,172000,4458898050,42950,42950,42950,42950,0
20240110,171900,4458898050,42950,42950,42950,42950,0
20240110,171800,4458898050,42950,42950,42950,42950,0
20240110,171700,4458898050,42950,42950,42950,42950,0
20240110,171600,4458898050,42950,42950,42950,42950,0
20240110,171500,4458898050,42950,42950,42950,42950,0
20240110,171400,4458898050,42950,42950,42950,42950,1879
20240110,171300,4458898050,42950,42950,42950,42950,0
20240110,171200,4458898050,42950,42950,42950,42950,0
20240110,171100,4458898050,42950,42950,42950,42950,0
20240110,171000,4458898050,42950,42950,42950,42950,0
20240110,170900,4458898050,42950,42950,42950,42950,0
20240110,170800,4458898050,42950,42950,42950,42950,0
20240110,170700,4458898050,42950,42950,42950,42950,0
20240110,170600,4458898050,42950,42950,42950,42950,0
20240110,170500,4458898050,42950,42950,42950,42950,0
20240110,170400,4458898050,42950,42950,42950,42950,0
20240110,170300,4458898050,42950,42950,42950,42950,0
20240110,170200,4458898050,42950,42950,42950,42950,0
20240110,170100,4458898050,42950,42950,42950,42950,0
20240110,170000,4458898050,42950,42950,42950,42950,0
20240110,165900,4458898050,42950,42950,42950,42950,0
20240110,165800,4458898050,42950,42950,42950,42950,0
20240110,165700,4458898050,42950,42950,42950,42950,0
20240110,165600,4458898050,42950,42950,42950,42950,0
20240110,165500,4458898050,42950,42950,42950,42950,0
20240110,165400,4458898050,42950,42950,42950,42950,0
20240110,165300,4458898050,42950,42950,42950,42950,0
20240110,165200,4458898050,42950,42950,42950,42950,0
20240110,165100,4458898050,42950,42950,42950,42950,0
20240110,165000,4458898050,42950,42950,42950,42950,0
20240110,164900,4458898050,42950,42950,42950,42950,0
20240110,164800,4458898050,42950,42950,42950,42950,0
20240110,164700,4458898050,42950,42950,42950,42950,0
20240110,164600,4458898050,42950,42950,42950,42950,0
20240110,164500,4458898050,42950,42950,42950,42950,0
20240110,164400,4458898050,42950,42950,42950,42950,1879
20240110,164300,4458898050,42950,42950,42950,42950,0
20240110,164200,4458898050,42950,42950,42950,42950,0
20240110,164100,4458898050,42950,42950,42950,42950,0
20240110,164000,4458898050,42950,42950,42950,42950,0
20240110,163900,4458898050,42950,42950,42950,42950,0
20240110,163800,4458898050,42950,42950,42950,42950,0
20240110,163700,4458898050,42950,42950,42950,42950,0
20240110,163600,4458898050,42950,42950,42950,42950,0
20240110,163500,4458898050,42950,42950,42950,42950,0
20240110,163400,4458898050,42950,42950,42950,42950,0
20240110,163300,4458898050,42950,42950,42950,42950,0
20240110,163200,4458898050,42950,42950,42950,42950,0
20240110,163100,4458898050,42950,42950,42950,42950,0
20240110,163000,4458898050,42950,42950,42950,42950,0
20240110,162900,4458898050,42950,42950,42950,42950,0
20240110,162800,4458898050,42950,42950,42950,42950,0
20240110,162700,4458898050,42950,42950,42950,42950,0
20240110,162600,4458898050,42950,42950,42950,42950,0
20240110,162500,4458898050,42950,42950,42950,42950,0
20240110,162400,4458898050,42950,42950,42950,42950,0
20240110,162300,4458898050,42950,42950,42950,42950,0
20240110,162200,4458898050,42950,42950,42950,42950,0
20240110,162100,4458898050,42950,42950,42950,42950,0
20240110,162000,4458898050,42950,42950,42950,42950,0
20240110,161900,4458898050,42950,42950,42950,42950,0
20240110,161800,4458898050,42950,42950,42950,42950,0
20240110,161700,4458898050,42950,42950,42950,42950,0
20240110,161600,4458898050,42950,42950,42950,42950,0
20240110,161500,4458898050,42950,42950,42950,42950,0
20240110,161400,4458898050,42950,42950,42950,42950,1879
20240110,161300,4458898050,42950,42950,42950,42950,0
20240110,161200,4458898050,42950,42950,42950,42950,0
20240110,161100,4458898050,42950,42950,42950,42950,0
20240110,161000,4458898050,42950,42950,42950,42950,0
20240110,160900,4458898050,42950,42950,42950,42950,0
20240110,160800,4458898050,42950,42950,42950,42950,0
20240110,160700,4458898050,42950,42950,42950,42950,0
20240110,160600,4458898050,42950,42950,42950,42950,0
20240110,160500,4458898050,42950,42950,42950,42950,0
20240110,160400,4458898050,42950,42950,42950,42950,0
20240110,160300,4458898050,42950,42950,42950,42950,0
20240110,160200,4458898050,42950,42950,42950,42950,0
20240110,160100,4458898050,42950,42950,42950,42950,0
20240110,160000,4458898050,42950,42950,42950,42950,0
20240110,155900,4458898050,42950,42950,42950,42950,0
20240110,155800,4458898050,42950,42950,42950,42950,0
20240110,155700,4458898050,42950,42950,42950,42950,0
20240110,155600,4458898050,42950,42950,42950,42950,0
20240110,155500,4458898050,42950,42950,42950,42950,0
20240110,155400,4458898050,42950,42950,42950,42950,0
20240110,155300,4458898050,42950,42950,42950,42950,0
20240110,155200,4458898050,42950,42950,42950,42950,0
20240110,155100,4458898050,42950,42950,42950,42950,0
20240110,155000,4458898050,42950,42950,42950,42950,0
20240110,154900,4458898050,42950,42950,42950,42950,0
20240110,154800,4458898050,42950,42950,42950,42950,0
20240110,154700,4458898050,42950,42950,42950,42950,0
20240110,154600,4458898050,42950,42950,42950,42950,0
20240110,154500,4458898050,42950,42950,42950,42950,0
20240110,154400,4458898050,42950,42950,42950,42950,1879
20240110,154300,4458898050,42950,42950,42950,42950,0
20240110,154200,4458898050,42950,42950,42950,42950,0
20240110,154100,4458898050,42950,42950,42950,42950,0
20240110,154000,4458898050,42950,42950,42950,42950,0
20240110,153900,4458898050,42950,42950,42950,42950,0
20240110,153800,4458898050,42950,42950,42950,42950,0
20240110,153700,4458898050,42950,42950,42950,42950,0
20240110,153600,4458898050,42950,42950,42950,42950,0
20240110,153500,4458898050,42950,42950,42950,42950,0
20240110,153400,4458898050,42950,42950,42950,42950,0
20240110,153300,4458898050,42950,42950,42950,42950,0
20240110,153200,4458898050,42950,42950,42950,42950,0
20240110,153100,4458898050,42950,42950,42950,42950,0
20240110,153000,4458898050,42950,42950,42950,42950,1879
20240110,152900,4378195000,42950,42950,42950,42950,0
20240110,152800,4378195000,42950,42950,42950,42950,0
20240110,152700,4378195000,42950,42950,42950,42950,0
20240110,152600,4378195000,42950,42950,42950,42950,0
20240110,152500,4378195000,42950,42950,42950,42950,0
20240110,152400,4378195000,42950,42950,42950,42950,0
20240110,152300,4378195000,42950,42950,42950,42950,0
20240110,152200,4378195000,42950,42950,42950,42950,0
20240110,152100,4378195000,42950,42950,42950,42950,0
20240110,152000,4378195000,42950,42950,42950,42950,0
20240110,151900,4378195000,42950,42950,43000,42950,557
20240110,151800,4354265250,43000,43000,43000,42950,661
20240110,151700,4325846300,42950,42950,43000,42950,598
20240110,151600,4300135550,43000,43000,43000,42950,254
20240110,151500,4289217500,42950,43000,43000,42950,64
20240110,151400,4286468100,43000,42950,43000,42950,88
20240110,151300,4282686900,42950,42950,43000,42950,190
20240110,151200,4274520700,42950,42950,42950,42950,64
20240110,151100,4271771900,43000,42950,43000,42950,137
20240110,151000,4265885600,42950,42950,43000,42950,180
20240110,150900,4258152650,43000,43000,43000,43000,174
20240110,150800,4250670650,42950,42950,42950,42900,136
20240110,150700,4244833500,42950,42900,42950,42900,959
20240110,150600,4203690600,42850,42950,42950,42850,1031
20240110,150500,4159456850,42900,42950,43000,42900,226
20240110,150400,4149750450,42950,42950,43000,42900,161
20240110,150300,4142831400,42950,42950,42950,42900,360
20240110,150200,4127371350,42950,43000,43000,42950,80
20240110,150100,4123932650,43000,42950,43000,42900,318
20240110,150000,4110270800,42900,42950,42950,42900,226
20240110,145900,4100567350,42900,42950,42950,42900,95
20240110,145800,4096490400,42950,42950,43000,42900,316
20240110,145700,4082921650,43000,42950,43000,42900,66
20240110,145600,4080088450,42950,42950,42950,42900,316
20240110,145500,4066520350,43000,42950,43000,42950,251
20240110,145400,4055736050,42950,42950,43000,42950,186
20240110,145300,4047742550,43000,43000,43000,42900,73
20240110,145200,4044605800,43000,42950,43000,42900,295
20240110,145100,4031937350,42900,42900,43000,42900,211
20240110,145000,4022883250,42950,42950,43000,42900,316
20240110,144900,4009316900,42950,42950,43000,42950,210
20240110,144800,4000296700,42900,42950,43000,42900,243
20240110,144700,3989859700,42950,42900,42950,42900,26
20240110,144600,3988743850,43000,43000,43000,42900,92
20240110,144500,3984792400,43000,42900,43000,42900,184
20240110,144400,3976892400,42950,42950,42950,42900,156
20240110,144300,3970198150,42900,42950,42950,42900,260
20240110,144200,3959038450,42950,42900,42950,42900,114
20240110,144100,3954143850,42950,42950,43000,42900,138
20240110,144000,3948216450,42900,42950,43000,42900,99
20240110,143900,3943965900,42950,42900,43000,42900,1049
20240110,143800,3898909700,42950,42950,42950,42900,36
20240110,143700,3897364100,42950,42950,43000,42900,171
20240110,143600,3890019200,43000,42900,43000,42900,151
20240110,143500,3883535350,42900,42950,42950,42900,137
20240110,143400,3877653850,42950,42900,43000,42850,193
20240110,143300,3869365500,42900,42950,43000,42850,349
20240110,143200,3854372550,42950,42900,42950,42850,234
20240110,143100,3844330100,42850,42850,42850,42800,36
20240110,143000,3842788200,42850,42850,42900,42800,179
20240110,142900,3835119000,42900,42850,42900,42800,688
20240110,142800,3805650000,42850,42900,42900,42850,180
20240110,142700,3797934900,42850,42900,42900,42850,188
20240110,142600,3789876050,42900,42850,42950,42850,434
20240110,142500,3771275100,42900,42850,42950,42850,306
20240110,142400,3758151550,42850,42950,42950,42850,310
20240110,142300,3744861350,42900,42950,42950,42900,97
20240110,142200,3740699300,42950,42900,42950,42900,513
20240110,142100,3718689450,42900,42850,42900,42850,1659
20240110,142000,3647574550,42900,42900,42950,42850,334
20240110,141900,3633255350,42900,42950,42950,42900,69
20240110,141800,3630294700,42950,42900,42950,42850,337
20240110,141700,3615838350,42900,42900,42950,42850,1267
20240110,141600,3561491550,42950,42950,42950,42900,618
20240110,141500,3534976100,42950,42900,42950,42900,140
20240110,141400,3528966450,42900,42950,42950,42900,148
20240110,141300,3522613750,42950,43000,43000,42900,154
20240110,141200,3516003500,42950,42950,42950,42900,180
20240110,141100,3508273900,42950,42900,42950,42900,208
20240110,141000,3499348500,42900,42950,42950,42900,228
20240110,140900,3489560850,42950,42950,43000,42900,328
20240110,140800,3475475550,42950,42950,43000,42950,185
20240110,140700,3467524500,43000,42950,43000,42950,106
20240110,140600,3462971500,43000,42950,43000,42950,419
20240110,140500,3444974450,42950,43000,43000,42950,471
20240110,140400,3424744700,43000,43000,43000,42950,189
20240110,140300,3416625050,42950,43000,43000,42950,307
20240110,140200,3403437450,43000,43000,43000,42950,129
20240110,140100,3397895750,43000,42950,43000,42950,188
20240110,140000,3389817700,43000,43000,43000,42950,246
20240110,135900,3379241850,43000,42950,43000,42950,340
20240110,135800,3364628950,43000,42950,43000,42950,157
20240110,135700,3357885450,43000,43000,43000,42950,72
20240110,135600,3354790500,42950,43000,43050,42950,330
20240110,135500,3340602700,43000,43000,43050,43000,134
20240110,135400,3334839950,43000,43050,43050,43000,383
20240110,135300,3318369050,43000,43000,43000,43000,63
20240110,135200,3315660050,43050,43000,43050,43000,323
20240110,135100,3301764050,43000,43050,43100,43000,222
20240110,135000,3292210150,43100,43000,43100,43000,442
20240110,134900,3273192300,43000,43150,43150,42950,5345
20240110,134800,3043275400,43150,43100,43150,43100,579
20240110,134700,3018318650,43100,43050,43150,43050,228
20240110,134600,3008490150,43100,43150,43150,43050,385
20240110,134500,2991894600,43150,43050,43150,43050,164
20240110,134400,2984825450,43050,43050,43100,43050,159
20240110,134300,2977977800,43100,43100,43150,43050,307
20240110,134200,2964747750,43100,43100,43100,43050,351
20240110,134100,2949629550,43100,43100,43100,43050,83
20240110,134000,2946054050,43050,43100,43100,43050,135
20240110,133900,2940239850,43100,43150,43150,43100,885
20240110,133800,2902086750,43150,43100,43150,43100,335
20240110,133700,2887646550,43150,43150,43150,43100,61
20240110,133600,2885015100,43150,43150,43150,43100,112
20240110,133500,2880185800,43150,43150,43150,43100,117
20240110,133400,2875142700,43100,43150,43150,43100,175
20240110,133300,2867597700,43150,43150,43150,43100,687
20240110,133200,2837960050,43150,43150,43150,43100,77
20240110,133100,2834640450,43100,43150,43150,43100,101
20240110,133000,2830285650,43150,43150,43150,43100,237
20240110,132900,2820066550,43150,43150,43200,43100,512
20240110,132800,2797974150,43100,43200,43200,43100,678
20240110,132700,2768719100,43200,43100,43200,43100,290
20240110,132600,2756212100,43100,43200,43200,43100,3011
20240110,132500,2626391500,43150,43150,43250,43150,170
20240110,132400,2619050450,43200,43200,43200,43150,310
20240110,132300,2605660400,43150,43150,43200,43150,545
20240110,132200,2582132750,43200,43200,43200,43150,77
20240110,132100,2578806950,43200,43150,43200,43150,171
20240110,132000,2571423750,43150,43150,43200,43150,198
20240110,131900,2562878300,43150,43150,43200,43150,83
20240110,131800,2559295300,43150,43200,43200,43150,60
20240110,131700,2556705650,43200,43150,43200,43150,266
20240110,131600,2545225400,43150,43200,43200,43150,71
20240110,131500,2542161250,43200,43250,43250,43150,840
20240110,131400,2505872550,43200,43250,43250,43200,1004
20240110,131300,2462499450,43250,43250,43250,43200,157
20240110,131200,2455712050,43250,43250,43250,43200,643
20240110,131100,2427905250,43200,43200,43250,43200,384
20240110,131000,2411301400,43200,43300,43300,43200,2849
20240110,130900,2288083950,43300,43300,43300,43250,126
20240110,130800,2282631600,43300,43250,43300,43250,237
20240110,130700,2272378700,43250,43250,43300,43250,45
20240110,130600,2270431900,43250,43300,43300,43250,212
20240110,130500,2261255750,43250,43250,43300,43250,135
20240110,130400,2255415550,43250,43250,43300,43250,82
20240110,130300,2251869000,43250,43250,43250,43250,28
20240110,130200,2250658000,43300,43300,43350,43250,1481
20240110,130100,2186532350,43400,43350,43400,43300,232
20240110,130000,2176485050,43350,43300,43400,43300,157
20240110,125900,2169685550,43300,43400,43400,43300,60
20240110,125800,2167084300,43400,43350,43450,43300,251
20240110,125700,2156208550,43300,43350,43350,43300,63
20240110,125600,2153477650,43300,43300,43350,43300,55
20240110,125500,2151095900,43350,43300,43350,43300,47
20240110,125400,2149059850,43400,43300,43400,43300,60
20240110,125300,2146459600,43300,43350,43350,43300,21
20240110,125200,2145550200,43300,43350,43350,43300,154
20240110,125100,2138874850,43300,43300,43350,43300,130
20240110,125000,2133241450,43350,43300,43350,43300,26
20240110,124900,2132115500,43300,43300,43300,43300,27
20240110,124800,2130946400,43300,43350,43350,43300,225
20240110,124700,2121198100,43350,43300,43400,43300,60
20240110,124600,2118597450,43300,43350,43350,43300,69
20240110,124500,2115609400,43300,43350,43400,43300,97
20240110,124400,2111404950,43400,43350,43400,43300,106
20240110,124300,2106808650,43350,43350,43350,43300,46
20240110,124200,2104816250,43300,43350,43350,43300,195
20240110,124100,2096372250,43400,43350,43400,43300,54
20240110,124000,2094031600,43400,43350,43400,43300,91
20240110,123900,2090086650,43350,43350,43400,43300,100
20240110,123800,2085753850,43350,43350,43350,43300,95
20240110,123700,2081636100,43350,43300,43350,43300,239
20240110,123600,2071284950,43350,43300,43350,43300,100
20240110,123500,2066954850,43300,43350,43350,43300,125
20240110,123400,2061539250,43300,43300,43350,43300,43
20240110,123300,2059676350,43350,43300,43350,43300,73
20240110,123200,2056513850,43300,43300,43350,43300,63
20240110,123100,2053784000,43350,43300,43350,43300,35
20240110,123000,2052268250,43350,43300,43350,43300,70
20240110,122900,2049234450,43300,43300,43350,43300,141
20240110,122800,2043128850,43350,43300,43350,43300,134
20240110,122700,2037321150,43300,43350,43400,43300,555
20240110,122600,2013267400,43350,43400,43400,43350,62
20240110,122500,2010577250,43350,43350,43400,43350,29
20240110,122400,2009320000,43350,43350,43400,43350,37
20240110,122300,2007715750,43350,43350,43400,43350,166
20240110,122200,2000517250,43350,43350,43350,43350,41
20240110,122100,1998739900,43350,43350,43400,43350,44
20240110,122000,1996832150,43350,43350,43400,43350,59
20240110,121900,1994273050,43400,43400,43400,43350,58
20240110,121800,1991756750,43400,43350,43400,43350,90
20240110,121700,1987855050,43350,43350,43400,43300,125
20240110,121600,1982435550,43400,43350,43400,43300,171
20240110,121500,1975020550,43350,43300,43350,43300,61
20240110,121400,1972377250,43350,43300,43350,43300,44
20240110,121300,1970471850,43300,43350,43350,43300,48
20240110,121200,1968392350,43400,43350,43400,43300,981
20240110,121100,1925911500,43350,43350,43350,43300,62
20240110,121000,1923223850,43350,43350,43350,43300,155
20240110,120900,1916510850,43400,43350,43450,43350,582
20240110,120800,1891277950,43350,43400,43400,43350,58
20240110,120700,1888762800,43400,43400,43400,43350,58
20240110,120600,1886247900,43400,43400,43400,43350,97
20240110,120500,1882039100,43400,43400,43400,43350,171
20240110,120400,1874619550,43400,43450,43450,43350,1052
20240110,120300,1828965000,43400,43450,43450,43400,27
20240110,120200,1827793100,43450,43400,43450,43400,250
20240110,120100,1816940500,43400,43400,43450,43400,63
20240110,120000,1814206150,43400,43400,43450,43400,60
20240110,115900,1811601950,43450,43400,43450,43400,23
20240110,115800,1810603350,43450,43450,43450,43400,125
20240110,115700,1805174850,43400,43450,43450,43400,171
20240110,115600,1797753100,43400,43450,43450,43400,107
20240110,115500,1793108150,43400,43450,43450,43400,92
20240110,115400,1789112650,43450,43450,43450,43400,93
20240110,115300,1785072500,43400,43450,43450,43400,50
20240110,115200,1782902350,43450,43450,43450,43400,134
20240110,115100,1777086250,43450,43450,43450,43400,1611
20240110,115000,1707095700,43500,43500,43500,43450,39
20240110,114900,1705400400,43500,43500,43500,43450,109
20240110,114800,1700662800,43500,43500,43500,43450,70
20240110,114700,1697618400,43500,43500,43500,43450,121
20240110,114600,1692360450,43500,43500,43550,43450,2944
20240110,114500,1564296950,43550,43550,43550,43500,120
20240110,114400,1559076750,43550,43550,43550,43500,80
20240110,114300,1555593450,43550,43500,43550,43500,105
20240110,114200,1551022650,43550,43550,43550,43500,20
20240110,114100,1550152200,43500,43550,43550,43500,117
20240110,114000,1545059200,43550,43550,43550,43500,102
20240110,113900,1540620200,43500,43550,43550,43500,288
20240110,113800,1528091550,43550,43550,43550,43500,153
20240110,113700,1521434050,43550,43550,43550,43500,116
20240110,113600,1516383750,43500,43550,43550,43500,84
20240110,113500,1512727050,43500,43500,43550,43500,65
20240110,113400,1509899100,43550,43550,43550,43500,69
20240110,113300,1506894550,43550,43500,43550,43500,64
20240110,113200,1504108800,43550,43500,43550,43500,127
20240110,113100,1498583800,43550,43500,43550,43500,40
20240110,113000,1496842750,43500,43550,43550,43500,193
20240110,112900,1488439600,43550,43550,43550,43500,75
20240110,112800,1485176400,43500,43500,43550,43500,58
20240110,112700,1482653200,43550,43550,43550,43500,377
20240110,112600,1466237000,43500,43550,43550,43500,133
20240110,112500,1460450600,43500,43550,43550,43500,471
20240110,112400,1439948050,43550,43550,43550,43500,52
20240110,112300,1437684400,43550,43550,43550,43500,132
20240110,112200,1431939800,43500,43500,43550,43500,383
20240110,112100,1415278950,43550,43500,43550,43500,55
20240110,112000,1412884400,43500,43550,43550,43500,74
20240110,111900,1409663450,43550,43550,43600,43500,1254
20240110,111800,1355069350,43550,43600,43600,43550,53
20240110,111700,1352760750,43550,43600,43600,43550,53
20240110,111600,1350451550,43600,43550,43600,43550,71
20240110,111500,1347357000,43550,43600,43650,43550,1226
20240110,111400,1293902750,43600,43600,43650,43600,151
20240110,111300,1287318950,43600,43600,43650,43600,248
20240110,111200,1276504050,43650,43600,43650,43600,95
20240110,111100,1272359050,43600,43650,43650,43600,25
20240110,111000,1271268900,43600,43700,43700,43600,286
20240110,110900,1258796050,43700,43600,43700,43600,82
20240110,110800,1255216750,43600,43650,43650,43600,127
20240110,110700,1249678050,43650,43650,43650,43600,172
20240110,110600,1242177100,43600,43600,43650,43600,316
20240110,110500,1228385000,43600,43600,43650,43600,156
20240110,110400,1221577150,43650,43650,43650,43600,127
20240110,110300,1216039050,43600,43650,43650,43600,58
20240110,110200,1213509050,43600,43600,43650,43600,195
20240110,110100,1205002650,43600,43650,43650,43600,47
20240110,110000,1202953250,43600,43700,43700,43600,136
20240110,105900,1197020150,43600,43650,43700,43600,123
20240110,105800,1191651850,43600,43650,43650,43600,61
20240110,105700,1188990250,43700,43700,43700,43600,75
20240110,105600,1185714400,43600,43700,43700,43600,19
20240110,105500,1184885900,43700,43600,43700,43600,215
20240110,105400,1175497650,43650,43650,43700,43600,346
20240110,105300,1160396050,43700,43650,43700,43650,33
20240110,105200,1158955250,43650,43650,43700,43650,86
20240110,105100,1155198000,43700,43650,43700,43650,112
20240110,105000,1150308350,43700,43650,43700,43600,96
20240110,104900,1146117100,43650,43650,43700,43650,130
20240110,104800,1140442400,43700,43650,43700,43650,75
20240110,104700,1137166800,43700,43750,43750,43650,153
20240110,104600,1130486450,43750,43700,43750,43650,42
20240110,104500,1128651350,43700,43750,43750,43650,134
20240110,104400,1122798350,43750,43650,43750,43650,236
20240110,104300,1112483950,43700,43700,43700,43600,49
20240110,104200,1110343850,43650,43700,43700,43600,25
20240110,104100,1109252700,43700,43700,43700,43650,125
20240110,104000,1103795050,43650,43650,43650,43600,69
20240110,103900,1100785000,43650,43600,43650,43600,14
20240110,103800,1100174450,43600,43650,43700,43600,90
20240110,103700,1096242600,43700,43600,43700,43600,94
20240110,103600,1092140600,43600,43650,43650,43600,18
20240110,103500,1091355700,43600,43600,43600,43600,96
20240110,103400,1087170100,43650,43600,43650,43550,220
20240110,103300,1077577450,43600,43550,43600,43550,34
20240110,103200,1076095100,43550,43600,43600,43550,82
20240110,103100,1072521300,43550,43550,43600,43550,80
20240110,103000,1069035000,43600,43600,43600,43550,76
20240110,102900,1065723800,43600,43600,43600,43550,23
20240110,102800,1064721850,43600,43600,43650,43600,101
20240110,102700,1060318150,43650,43600,43650,43550,77
20240110,102600,1056961800,43550,43600,43600,43550,743
20240110,102500,1024603650,43550,43600,43700,43550,100
20240110,102400,1020237700,43650,43600,43650,43550,75
20240110,102300,1016968150,43600,43550,43650,43550,106
20240110,102200,1012346850,43600,43650,43650,43550,50
20240110,102100,1010167550,43650,43650,43650,43600,15
20240110,102000,1009513350,43650,43650,43650,43650,42
20240110,101900,1007680050,43600,43600,43650,43600,54
20240110,101800,1005324200,43600,43600,43600,43550,184
20240110,101700,997302550,43600,43600,43600,43550,56
20240110,101600,994861300,43600,43650,43650,43550,790
20240110,101500,960416800,43600,43700,43700,43600,32
20240110,101400,959020300,43700,43700,43700,43650,164
20240110,101300,951859500,43700,43700,43700,43650,52
20240110,101200,949588100,43700,43700,43700,43700,31
20240110,101100,948233400,43700,43700,43750,43700,165
20240110,101000,941018550,43700,43650,43700,43650,42
20240110,100900,939183650,43650,43700,43700,43650,168
20240110,100800,931849450,43700,43700,43700,43600,71
20240110,100700,928748150,43700,43650,43700,43650,194
20240110,100600,920273000,43650,43650,43700,43650,133
20240110,100500,914466350,43700,43750,43750,43700,60
20240110,100400,911842700,43700,43650,43700,43650,650
20240110,100300,883468900,43650,43650,43650,43600,151
20240110,100200,876883250,43650,43650,43650,43550,88
20240110,100100,873045950,43650,43650,43650,43600,73
20240110,100000,869861150,43600,43750,43750,43600,44
20240110,095900,867941600,43750,43750,43750,43550,4618
20240110,095800,666563250,43750,43750,43800,43700,150
20240110,095700,659999600,43750,43750,43750,43750,13
20240110,095600,659430850,43750,43750,43800,43700,136
20240110,095500,653484800,43750,43750,43750,43700,102
20240110,095400,649023950,43750,43750,43750,43700,40
20240110,095300,647274350,43750,43750,43800,43750,30
20240110,095200,645961550,43700,43750,43800,43700,225
20240110,095100,636120550,43750,43750,43750,43750,39
20240110,095000,634414300,43750,43800,43800,43700,21
20240110,094900,633495700,43750,43650,43750,43650,113
20240110,094800,628557250,43650,43650,43650,43650,339
20240110,094700,613759900,43650,43650,43650,43600,120
20240110,094600,608524600,43600,43650,43650,43600,222
20240110,094500,598844000,43650,43650,43700,43600,90
20240110,094400,594916100,43650,43700,43700,43650,529
20240110,094300,571823550,43700,43700,43700,43650,621
20240110,094200,544714400,43700,43650,43700,43650,78
20240110,094100,541306600,43700,43700,43700,43650,57
20240110,094000,538816750,43700,43700,43700,43650,678
20240110,093900,509216350,43650,43700,43700,43650,33
20240110,093800,507775400,43700,43750,43750,43700,58
20240110,093700,505238450,43750,43800,43800,43700,40
20240110,093600,503489000,43750,43700,43800,43700,103
20240110,093500,498986450,43700,43700,43700,43650,51
20240110,093400,496758150,43650,43700,43700,43650,85
20240110,093300,493047500,43700,43650,43700,43650,79
20240110,093200,489598100,43650,43700,43700,43600,1623
20240110,093100,418755050,43700,43700,43700,43650,241
20240110,093000,408228300,43700,43650,43700,43650,88
20240110,092900,404383450,43700,43700,43700,43650,88
20240110,092800,400538550,43700,43700,43700,43700,57
20240110,092700,398047650,43650,43650,43700,43650,172
20240110,092600,390538050,43700,43750,43750,43650,1351
20240110,092500,331530550,43700,43750,43750,43700,949
20240110,092400,290050800,43800,43750,43800,43750,76
20240110,092300,286723500,43750,43750,43750,43700,293
20240110,092200,273905400,43750,43750,43800,43750,409
20240110,092100,256008050,43750,43750,43800,43700,630
20240110,092000,228442850,43800,43850,43850,43750,1448
20240110,091900,165009800,43850,43900,43900,43850,452
20240110,091800,145187650,43850,43900,43900,43850,163
20240110,091700,138037450,43900,43900,43900,43900,238
20240110,091600,127589250,43950,44000,44000,43950,91
20240110,091500,123589700,44000,43950,44000,43950,274
20240110,091400,111546300,43950,43900,43950,43900,32
20240110,091300,110140000,43900,43900,43900,43900,334
20240110,091200,95477400,43950,44000,44000,43900,420
20240110,091100,77015550,44000,44000,44000,44000,6
20240110,091000,76751550,44000,44100,44100,44000,98
20240110,090900,72438000,44100,44100,44100,44100,53
20240110,090800,70100700,44100,44000,44100,43950,151
20240110,090700,63452250,44000,44000,44000,44000,51
20240110,090600,61208250,43950,44000,44100,43950,522
20240110,090500,38238600,44150,44100,44150,44100,107
20240110,090400,33518750,44100,44000,44100,44000,52
20240110,090300,31230550,44000,44000,44000,44000,346
20240110,090200,16006550,44050,44050,44050,44050,154
20240110,090100,9222850,44050,44050,44050,44050,42
20240110,090000,7372750,44050,44250,44250,44050,167