KissMeData/089980/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,200100,8140871400,22950,22950,22950,22950,4185
20240110,200000,8140871400,22950,22950,22950,22950,0
20240110,195900,8140871400,22950,22950,22950,22950,0
20240110,195800,8140871400,22950,22950,22950,22950,0
20240110,195700,8140871400,22950,22950,22950,22950,0
20240110,195600,8140871400,22950,22950,22950,22950,0
20240110,195500,8140871400,22950,22950,22950,22950,0
20240110,195400,8140871400,22950,22950,22950,22950,0
20240110,195300,8140871400,22950,22950,22950,22950,0
20240110,195200,8140871400,22950,22950,22950,22950,0
20240110,195100,8140871400,22950,22950,22950,22950,0
20240110,195000,8140871400,22950,22950,22950,22950,0
20240110,194900,8140871400,22950,22950,22950,22950,0
20240110,194800,8140871400,22950,22950,22950,22950,0
20240110,194700,8140871400,22950,22950,22950,22950,0
20240110,194600,8140871400,22950,22950,22950,22950,0
20240110,194500,8140871400,22950,22950,22950,22950,0
20240110,194400,8140871400,22950,22950,22950,22950,0
20240110,194300,8140871400,22950,22950,22950,22950,0
20240110,194200,8140871400,22950,22950,22950,22950,0
20240110,194100,8140871400,22950,22950,22950,22950,0
20240110,194000,8140871400,22950,22950,22950,22950,0
20240110,193900,8140871400,22950,22950,22950,22950,0
20240110,193800,8140871400,22950,22950,22950,22950,0
20240110,193700,8140871400,22950,22950,22950,22950,0
20240110,193600,8140871400,22950,22950,22950,22950,0
20240110,193500,8140871400,22950,22950,22950,22950,0
20240110,193400,8140871400,22950,22950,22950,22950,0
20240110,193300,8140871400,22950,22950,22950,22950,0
20240110,193200,8140871400,22950,22950,22950,22950,0
20240110,193100,8140871400,22950,22950,22950,22950,4185
20240110,193000,8140871400,22950,22950,22950,22950,0
20240110,192900,8140871400,22950,22950,22950,22950,0
20240110,192800,8140871400,22950,22950,22950,22950,0
20240110,192700,8140871400,22950,22950,22950,22950,0
20240110,192600,8140871400,22950,22950,22950,22950,0
20240110,192500,8140871400,22950,22950,22950,22950,0
20240110,192400,8140871400,22950,22950,22950,22950,0
20240110,192300,8140871400,22950,22950,22950,22950,0
20240110,192200,8140871400,22950,22950,22950,22950,0
20240110,192100,8140871400,22950,22950,22950,22950,0
20240110,192000,8140871400,22950,22950,22950,22950,0
20240110,191900,8140871400,22950,22950,22950,22950,0
20240110,191800,8140871400,22950,22950,22950,22950,0
20240110,191700,8140871400,22950,22950,22950,22950,0
20240110,191600,8140871400,22950,22950,22950,22950,0
20240110,191500,8140871400,22950,22950,22950,22950,0
20240110,191400,8140871400,22950,22950,22950,22950,0
20240110,191300,8140871400,22950,22950,22950,22950,0
20240110,191200,8140871400,22950,22950,22950,22950,0
20240110,191100,8140871400,22950,22950,22950,22950,0
20240110,191000,8140871400,22950,22950,22950,22950,0
20240110,190900,8140871400,22950,22950,22950,22950,0
20240110,190800,8140871400,22950,22950,22950,22950,0
20240110,190700,8140871400,22950,22950,22950,22950,0
20240110,190600,8140871400,22950,22950,22950,22950,0
20240110,190500,8140871400,22950,22950,22950,22950,0
20240110,190400,8140871400,22950,22950,22950,22950,0
20240110,190300,8140871400,22950,22950,22950,22950,0
20240110,190200,8140871400,22950,22950,22950,22950,0
20240110,190100,8140871400,22950,22950,22950,22950,4185
20240110,190000,8140871400,22950,22950,22950,22950,0
20240110,185900,8140871400,22950,22950,22950,22950,0
20240110,185800,8140871400,22950,22950,22950,22950,0
20240110,185700,8140871400,22950,22950,22950,22950,0
20240110,185600,8140871400,22950,22950,22950,22950,0
20240110,185500,8140871400,22950,22950,22950,22950,0
20240110,185400,8140871400,22950,22950,22950,22950,0
20240110,185300,8140871400,22950,22950,22950,22950,0
20240110,185200,8140871400,22950,22950,22950,22950,0
20240110,185100,8140871400,22950,22950,22950,22950,0
20240110,185000,8140871400,22950,22950,22950,22950,0
20240110,184900,8140871400,22950,22950,22950,22950,0
20240110,184800,8140871400,22950,22950,22950,22950,0
20240110,184700,8140871400,22950,22950,22950,22950,0
20240110,184600,8140871400,22950,22950,22950,22950,0
20240110,184500,8140871400,22950,22950,22950,22950,0
20240110,184400,8140871400,22950,22950,22950,22950,0
20240110,184300,8140871400,22950,22950,22950,22950,0
20240110,184200,8140871400,22950,22950,22950,22950,0
20240110,184100,8140871400,22950,22950,22950,22950,0
20240110,184000,8140871400,22950,22950,22950,22950,0
20240110,183900,8140871400,22950,22950,22950,22950,0
20240110,183800,8140871400,22950,22950,22950,22950,0
20240110,183700,8140871400,22950,22950,22950,22950,0
20240110,183600,8140871400,22950,22950,22950,22950,0
20240110,183500,8140871400,22950,22950,22950,22950,0
20240110,183400,8140871400,22950,22950,22950,22950,0
20240110,183300,8140871400,22950,22950,22950,22950,0
20240110,183200,8140871400,22950,22950,22950,22950,0
20240110,183100,8140871400,22950,22950,22950,22950,4185
20240110,183000,8140871400,22950,22950,22950,22950,0
20240110,182900,8140871400,22950,22950,22950,22950,0
20240110,182800,8140871400,22950,22950,22950,22950,0
20240110,182700,8140871400,22950,22950,22950,22950,0
20240110,182600,8140871400,22950,22950,22950,22950,0
20240110,182500,8140871400,22950,22950,22950,22950,0
20240110,182400,8140871400,22950,22950,22950,22950,0
20240110,182300,8140871400,22950,22950,22950,22950,0
20240110,182200,8140871400,22950,22950,22950,22950,0
20240110,182100,8140871400,22950,22950,22950,22950,0
20240110,182000,8140871400,22950,22950,22950,22950,0
20240110,181900,8140871400,22950,22950,22950,22950,0
20240110,181800,8140871400,22950,22950,22950,22950,0
20240110,181700,8140871400,22950,22950,22950,22950,0
20240110,181600,8140871400,22950,22950,22950,22950,0
20240110,181500,8140871400,22950,22950,22950,22950,0
20240110,181400,8140871400,22950,22950,22950,22950,0
20240110,181300,8140871400,22950,22950,22950,22950,0
20240110,181200,8140871400,22950,22950,22950,22950,0
20240110,181100,8140871400,22950,22950,22950,22950,0
20240110,181000,8140871400,22950,22950,22950,22950,0
20240110,180900,8140871400,22950,22950,22950,22950,0
20240110,180800,8140871400,22950,22950,22950,22950,0
20240110,180700,8140871400,22950,22950,22950,22950,0
20240110,180600,8140871400,22950,22950,22950,22950,0
20240110,180500,8140871400,22950,22950,22950,22950,0
20240110,180400,8140871400,22950,22950,22950,22950,0
20240110,180300,8140871400,22950,22950,22950,22950,0
20240110,180200,8140871400,22950,22950,22950,22950,0
20240110,180100,8140871400,22950,22950,22950,22950,4185
20240110,180000,8140871400,22950,22950,22950,22950,0
20240110,175900,8140871400,22950,22950,22950,22950,0
20240110,175800,8140871400,22950,22950,22950,22950,0
20240110,175700,8140871400,22950,22950,22950,22950,0
20240110,175600,8140871400,22950,22950,22950,22950,0
20240110,175500,8140871400,22950,22950,22950,22950,0
20240110,175400,8140871400,22950,22950,22950,22950,0
20240110,175300,8140871400,22950,22950,22950,22950,0
20240110,175200,8140871400,22950,22950,22950,22950,0
20240110,175100,8140871400,22950,22950,22950,22950,0
20240110,175000,8140871400,22950,22950,22950,22950,0
20240110,174900,8140871400,22950,22950,22950,22950,0
20240110,174800,8140871400,22950,22950,22950,22950,0
20240110,174700,8140871400,22950,22950,22950,22950,0
20240110,174600,8140871400,22950,22950,22950,22950,0
20240110,174500,8140871400,22950,22950,22950,22950,0
20240110,174400,8140871400,22950,22950,22950,22950,0
20240110,174300,8140871400,22950,22950,22950,22950,0
20240110,174200,8140871400,22950,22950,22950,22950,0
20240110,174100,8140871400,22950,22950,22950,22950,0
20240110,174000,8140871400,22950,22950,22950,22950,0
20240110,173900,8140871400,22950,22950,22950,22950,0
20240110,173800,8140871400,22950,22950,22950,22950,0
20240110,173700,8140871400,22950,22950,22950,22950,0
20240110,173600,8140871400,22950,22950,22950,22950,0
20240110,173500,8140871400,22950,22950,22950,22950,0
20240110,173400,8140871400,22950,22950,22950,22950,0
20240110,173300,8140871400,22950,22950,22950,22950,0
20240110,173200,8140871400,22950,22950,22950,22950,0
20240110,173100,8140871400,22950,22950,22950,22950,4185
20240110,173000,8140871400,22950,22950,22950,22950,0
20240110,172900,8140871400,22950,22950,22950,22950,0
20240110,172800,8140871400,22950,22950,22950,22950,0
20240110,172700,8140871400,22950,22950,22950,22950,0
20240110,172600,8140871400,22950,22950,22950,22950,0
20240110,172500,8140871400,22950,22950,22950,22950,0
20240110,172400,8140871400,22950,22950,22950,22950,0
20240110,172300,8140871400,22950,22950,22950,22950,0
20240110,172200,8140871400,22950,22950,22950,22950,0
20240110,172100,8140871400,22950,22950,22950,22950,0
20240110,172000,8140871400,22950,22950,22950,22950,0
20240110,171900,8140871400,22950,22950,22950,22950,0
20240110,171800,8140871400,22950,22950,22950,22950,0
20240110,171700,8140871400,22950,22950,22950,22950,0
20240110,171600,8140871400,22950,22950,22950,22950,0
20240110,171500,8140871400,22950,22950,22950,22950,0
20240110,171400,8140871400,22950,22950,22950,22950,0
20240110,171300,8140871400,22950,22950,22950,22950,0
20240110,171200,8140871400,22950,22950,22950,22950,0
20240110,171100,8140871400,22950,22950,22950,22950,0
20240110,171000,8140871400,22950,22950,22950,22950,0
20240110,170900,8140871400,22950,22950,22950,22950,0
20240110,170800,8140871400,22950,22950,22950,22950,0
20240110,170700,8140871400,22950,22950,22950,22950,0
20240110,170600,8140871400,22950,22950,22950,22950,0
20240110,170500,8140871400,22950,22950,22950,22950,0
20240110,170400,8140871400,22950,22950,22950,22950,0
20240110,170300,8140871400,22950,22950,22950,22950,0
20240110,170200,8140871400,22950,22950,22950,22950,0
20240110,170100,8140871400,22950,22950,22950,22950,4185
20240110,170000,8140871400,22950,22950,22950,22950,0
20240110,165900,8140871400,22950,22950,22950,22950,0
20240110,165800,8140871400,22950,22950,22950,22950,0
20240110,165700,8140871400,22950,22950,22950,22950,0
20240110,165600,8140871400,22950,22950,22950,22950,0
20240110,165500,8140871400,22950,22950,22950,22950,0
20240110,165400,8140871400,22950,22950,22950,22950,0
20240110,165300,8140871400,22950,22950,22950,22950,0
20240110,165200,8140871400,22950,22950,22950,22950,0
20240110,165100,8140871400,22950,22950,22950,22950,0
20240110,165000,8140871400,22950,22950,22950,22950,0
20240110,164900,8140871400,22950,22950,22950,22950,0
20240110,164800,8140871400,22950,22950,22950,22950,0
20240110,164700,8140871400,22950,22950,22950,22950,0
20240110,164600,8140871400,22950,22950,22950,22950,0
20240110,164500,8140871400,22950,22950,22950,22950,0
20240110,164400,8140871400,22950,22950,22950,22950,0
20240110,164300,8140871400,22950,22950,22950,22950,0
20240110,164200,8140871400,22950,22950,22950,22950,0
20240110,164100,8140871400,22950,22950,22950,22950,0
20240110,164000,8140871400,22950,22950,22950,22950,0
20240110,163900,8140871400,22950,22950,22950,22950,0
20240110,163800,8140871400,22950,22950,22950,22950,0
20240110,163700,8140871400,22950,22950,22950,22950,0
20240110,163600,8140871400,22950,22950,22950,22950,0
20240110,163500,8140871400,22950,22950,22950,22950,0
20240110,163400,8140871400,22950,22950,22950,22950,0
20240110,163300,8140871400,22950,22950,22950,22950,0
20240110,163200,8140871400,22950,22950,22950,22950,0
20240110,163100,8140871400,22950,22950,22950,22950,4185
20240110,163000,8140871400,22950,22950,22950,22950,0
20240110,162900,8140871400,22950,22950,22950,22950,0
20240110,162800,8140871400,22950,22950,22950,22950,0
20240110,162700,8140871400,22950,22950,22950,22950,0
20240110,162600,8140871400,22950,22950,22950,22950,0
20240110,162500,8140871400,22950,22950,22950,22950,0
20240110,162400,8140871400,22950,22950,22950,22950,0
20240110,162300,8140871400,22950,22950,22950,22950,0
20240110,162200,8140871400,22950,22950,22950,22950,0
20240110,162100,8140871400,22950,22950,22950,22950,0
20240110,162000,8140871400,22950,22950,22950,22950,0
20240110,161900,8140871400,22950,22950,22950,22950,0
20240110,161800,8140871400,22950,22950,22950,22950,0
20240110,161700,8140871400,22950,22950,22950,22950,0
20240110,161600,8140871400,22950,22950,22950,22950,0
20240110,161500,8140871400,22950,22950,22950,22950,0
20240110,161400,8140871400,22950,22950,22950,22950,0
20240110,161300,8140871400,22950,22950,22950,22950,0
20240110,161200,8140871400,22950,22950,22950,22950,0
20240110,161100,8140871400,22950,22950,22950,22950,0
20240110,161000,8140871400,22950,22950,22950,22950,0
20240110,160900,8140871400,22950,22950,22950,22950,0
20240110,160800,8140871400,22950,22950,22950,22950,0
20240110,160700,8140871400,22950,22950,22950,22950,0
20240110,160600,8140871400,22950,22950,22950,22950,0
20240110,160500,8140871400,22950,22950,22950,22950,0
20240110,160400,8140871400,22950,22950,22950,22950,0
20240110,160300,8140871400,22950,22950,22950,22950,0
20240110,160200,8140871400,22950,22950,22950,22950,0
20240110,160100,8140871400,22950,22950,22950,22950,4185
20240110,160000,8140871400,22950,22950,22950,22950,0
20240110,155900,8140871400,22950,22950,22950,22950,0
20240110,155800,8140871400,22950,22950,22950,22950,0
20240110,155700,8140871400,22950,22950,22950,22950,0
20240110,155600,8140871400,22950,22950,22950,22950,0
20240110,155500,8140871400,22950,22950,22950,22950,0
20240110,155400,8140871400,22950,22950,22950,22950,0
20240110,155300,8140871400,22950,22950,22950,22950,0
20240110,155200,8140871400,22950,22950,22950,22950,0
20240110,155100,8140871400,22950,22950,22950,22950,0
20240110,155000,8140871400,22950,22950,22950,22950,0
20240110,154900,8140871400,22950,22950,22950,22950,0
20240110,154800,8140871400,22950,22950,22950,22950,0
20240110,154700,8140871400,22950,22950,22950,22950,0
20240110,154600,8140871400,22950,22950,22950,22950,0
20240110,154500,8140871400,22950,22950,22950,22950,0
20240110,154400,8140871400,22950,22950,22950,22950,0
20240110,154300,8140871400,22950,22950,22950,22950,0
20240110,154200,8140871400,22950,22950,22950,22950,0
20240110,154100,8140871400,22950,22950,22950,22950,0
20240110,154000,8140871400,22950,22950,22950,22950,0
20240110,153900,8140871400,22950,22950,22950,22950,0
20240110,153800,8140871400,22950,22950,22950,22950,0
20240110,153700,8140871400,22950,22950,22950,22950,0
20240110,153600,8140871400,22950,22950,22950,22950,0
20240110,153500,8140871400,22950,22950,22950,22950,0
20240110,153400,8140871400,22950,22950,22950,22950,0
20240110,153300,8140871400,22950,22950,22950,22950,0
20240110,153200,8140871400,22950,22950,22950,22950,0
20240110,153100,8140871400,22950,22950,22950,22950,4185
20240110,153000,8140871400,22950,22950,22950,22950,4185
20240110,152900,8044825650,22850,22850,22850,22850,0
20240110,152800,8044825650,22850,22850,22850,22850,0
20240110,152700,8044825650,22850,22850,22850,22850,0
20240110,152600,8044825650,22850,22850,22850,22850,0
20240110,152500,8044825650,22850,22850,22850,22850,0
20240110,152400,8044825650,22850,22850,22850,22850,0
20240110,152300,8044825650,22850,22850,22850,22850,0
20240110,152200,8044825650,22850,22850,22850,22850,0
20240110,152100,8044825650,22850,22850,22850,22850,0
20240110,152000,8044825650,22850,22850,22850,22850,0
20240110,151900,8044825650,22850,22900,22900,22850,1538
20240110,151800,8009663450,22900,22850,22900,22850,584
20240110,151700,7996292800,22850,22900,22900,22850,325
20240110,151600,7988865550,22900,22850,22900,22850,29
20240110,151500,7988202500,22850,22900,22900,22850,730
20240110,151400,7971516050,22900,22850,22900,22850,209
20240110,151300,7966730400,22850,22850,22900,22850,283
20240110,151200,7960260200,22850,22900,22900,22850,415
20240110,151100,7950767250,22900,22900,22900,22850,916
20240110,151000,7929814850,22900,22900,22950,22900,321
20240110,150900,7922461750,22900,22950,22950,22900,37
20240110,150800,7921613650,22950,22950,23000,22900,1660
20240110,150700,7883444900,22950,22900,22950,22850,1747
20240110,150600,7843382950,22900,22900,22900,22850,123
20240110,150500,7840566400,22900,22800,22900,22800,313
20240110,150400,7833412250,22800,22850,22900,22800,978
20240110,150300,7811064950,22850,22850,22900,22850,229
20240110,150200,7805831350,22900,22850,22900,22850,116
20240110,150100,7803175150,22850,22850,22850,22850,514
20240110,150000,7791430250,22800,22800,22800,22750,2088
20240110,145900,7743825150,22850,22750,22850,22750,2288
20240110,145800,7691665000,22750,22750,22750,22700,203
20240110,145700,7687047100,22750,22750,22750,22700,282
20240110,145600,7680631700,22750,22750,22800,22700,997
20240110,145500,7657931300,22750,22750,22850,22750,619
20240110,145400,7643828600,22750,22650,22750,22650,1934
20240110,145300,7599918150,22650,22650,22650,22650,8
20240110,145200,7599736950,22650,22550,22650,22550,215
20240110,145100,7594886300,22650,22600,22650,22550,991
20240110,145000,7572504200,22650,22700,22700,22600,1807
20240110,144900,7531592750,22750,22700,22750,22650,637
20240110,144800,7517144700,22700,22700,22750,22700,396
20240110,144700,7508153650,22700,22750,22750,22700,122
20240110,144600,7505384100,22750,22750,22750,22750,4
20240110,144500,7505293100,22700,22750,22750,22700,219
20240110,144400,7500321600,22750,22750,22750,22750,235
20240110,144300,7494975350,22750,22800,22800,22700,173
20240110,144200,7491039450,22750,22750,22800,22750,289
20240110,144100,7484464450,22750,22750,22850,22750,421
20240110,144000,7474869500,22750,22750,22800,22750,85
20240110,143900,7472935600,22750,22750,22800,22750,175
20240110,143800,7468954200,22750,22750,22800,22700,515
20240110,143700,7457240600,22750,22750,22800,22750,670
20240110,143600,7441998000,22750,22800,22800,22750,143
20240110,143500,7438744000,22750,22750,22800,22750,155
20240110,143400,7435217300,22750,22750,22850,22750,98
20240110,143300,7432986900,22800,22800,22850,22750,525
20240110,143200,7421017450,22800,22800,22850,22800,139
20240110,143100,7417848100,22750,22750,22800,22750,1390
20240110,143000,7386225500,22700,22650,22750,22650,77
20240110,142900,7384476050,22700,22700,22750,22700,839
20240110,142800,7365429450,22750,22800,22850,22700,2461
20240110,142700,7309398400,22800,22850,22850,22800,232
20240110,142600,7304108700,22850,22850,22850,22850,263
20240110,142500,7298099150,22800,22800,22850,22800,1219
20240110,142400,7270303050,22850,22900,22900,22800,1657
20240110,142300,7232393350,22900,22900,22950,22900,1065
20240110,142200,7208004750,22900,22950,22950,22900,145
20240110,142100,7204677100,22950,22950,22950,22950,5
20240110,142000,7204562350,22950,22900,22950,22900,546
20240110,141900,7192031800,22900,22900,22950,22900,551
20240110,141800,7179406150,22900,22900,22950,22900,309
20240110,141700,7172323350,22900,22950,22950,22900,203
20240110,141600,7167670500,22950,22950,22950,22950,74
20240110,141500,7165972200,22900,22950,22950,22900,555
20240110,141400,7153261450,22900,22950,22950,22900,43
20240110,141300,7152275500,22950,22950,22950,22900,1743
20240110,141200,7112283650,22950,22950,22950,22900,856
20240110,141100,7092638550,22950,22950,23000,22950,889
20240110,141000,7072207300,23000,22950,23000,22950,231
20240110,140900,7066904600,22950,23050,23050,22950,451
20240110,140800,7056532350,23000,23050,23050,23000,460
20240110,140700,7045948700,23050,23000,23050,22950,1324
20240110,140600,7015474550,23000,23000,23050,23000,258
20240110,140500,7009539400,23000,22950,23100,22950,1516
20240110,140400,6974667050,23000,22950,23000,22950,962
20240110,140300,6952588750,22950,22950,22950,22950,68
20240110,140200,6951028150,22950,22950,22950,22950,400
20240110,140100,6941848150,22950,22900,22950,22900,15
20240110,140000,6941504150,22900,22900,22950,22900,324
20240110,135900,6934084500,22900,22900,22900,22850,1761
20240110,135800,6893822400,22900,22950,22950,22900,190
20240110,135700,6889469000,22950,22950,22950,22950,142
20240110,135600,6886210100,22950,22900,22950,22900,224
20240110,135500,6881080350,22950,22950,23000,22950,714
20240110,135400,6864693800,22950,23000,23050,22950,1231
20240110,135300,6836380800,23000,23050,23050,23000,166
20240110,135200,6832562300,23000,23050,23050,23000,228
20240110,135100,6827310200,23050,23050,23100,23000,195
20240110,135000,6822814900,23050,23100,23100,23000,388
20240110,134900,6813872150,23100,23050,23100,23050,616
20240110,134800,6799662050,23050,23100,23150,23050,1591
20240110,134700,6762947800,23100,23050,23100,23000,1064
20240110,134600,6738412550,23100,22950,23100,22950,1640
20240110,134500,6700661750,22950,22950,22950,22950,422
20240110,134400,6690976850,22900,22900,22950,22900,526
20240110,134300,6678906300,22900,22950,22950,22900,209
20240110,134200,6674112600,22900,22900,22900,22850,42
20240110,134100,6673152300,22900,22950,22950,22850,211
20240110,134000,6668322150,22950,22950,22950,22900,283
20240110,133900,6661827450,22950,22900,22950,22850,136
20240110,133800,6658713750,22900,22950,22950,22850,123
20240110,133700,6655899750,22950,22950,22950,22950,18
20240110,133600,6655486650,22900,22900,22950,22900,159
20240110,133500,6651843300,22900,22800,22900,22800,651
20240110,133400,6636963250,22800,22850,22850,22800,463
20240110,133300,6626401400,22800,22850,22850,22800,681
20240110,133200,6610867200,22850,22750,22850,22750,386
20240110,133100,6602066800,22800,22800,22850,22800,1372
20240110,133000,6570774850,22850,22850,22900,22850,869
20240110,132900,6550918050,22900,22900,22900,22850,629
20240110,132800,6536517150,22900,22950,22950,22900,504
20240110,132700,6524974850,22950,23000,23000,22950,1414
20240110,132600,6492492650,22950,23000,23050,22950,2835
20240110,132500,6427281650,23000,23050,23050,23000,1856
20240110,132400,6384578250,23050,23100,23150,23000,2777
20240110,132300,6320517800,23100,23150,23150,23050,3236
20240110,132200,6245820750,23150,23100,23250,23050,13424
20240110,132100,5934777200,23100,22900,23500,22900,57305
20240110,132000,4607215550,22850,22800,22850,22800,1840
20240110,131900,4565189900,22800,22800,22800,22750,1362
20240110,131800,4534136950,22800,22800,22800,22800,239
20240110,131700,4528687750,22800,22750,22800,22750,3157
20240110,131600,4456712850,22750,22750,22750,22750,167
20240110,131500,4452913600,22800,22750,22800,22750,98
20240110,131400,4450683300,22750,22750,22750,22750,801
20240110,131300,4432460550,22750,22750,22750,22750,52
20240110,131200,4431277550,22750,22700,22750,22700,29
20240110,131100,4430617950,22700,22700,22700,22700,77
20240110,131000,4428870050,22700,22700,22700,22650,73
20240110,130900,4427213400,22700,22700,22700,22700,69
20240110,130800,4425647100,22700,22700,22700,22700,0
20240110,130700,4425647100,22700,22700,22700,22700,20
20240110,130600,4425193100,22700,22700,22700,22700,119
20240110,130500,4422491800,22700,22700,22700,22700,269
20240110,130400,4416385500,22750,22700,22750,22700,250
20240110,130300,4410698050,22750,22650,22750,22650,16
20240110,130200,4410334550,22700,22700,22700,22700,391
20240110,130100,4401458850,22700,22700,22700,22700,132
20240110,130000,4398462450,22700,22700,22700,22700,686
20240110,125900,4382890250,22700,22700,22700,22700,0
20240110,125800,4382890250,22700,22650,22700,22650,597
20240110,125700,4369367700,22650,22700,22700,22650,16
20240110,125600,4369004550,22650,22650,22700,22650,103
20240110,125500,4366671550,22650,22650,22700,22650,31
20240110,125400,4365968600,22650,22650,22700,22650,26
20240110,125300,4365379400,22650,22650,22650,22650,105
20240110,125200,4363001150,22650,22650,22650,22650,130
20240110,125100,4360056650,22650,22650,22700,22650,350
20240110,125000,4352113650,22650,22650,22650,22650,0
20240110,124900,4352113650,22650,22650,22650,22650,74
20240110,124800,4350437550,22700,22700,22700,22700,117
20240110,124700,4347781650,22700,22700,22700,22700,40
20240110,124600,4346873650,22650,22650,22650,22650,10
20240110,124500,4346647150,22700,22700,22700,22700,8
20240110,124400,4346465550,22650,22700,22700,22650,702
20240110,124300,4330555250,22700,22750,22750,22700,996
20240110,124200,4307942050,22700,22750,22750,22700,32
20240110,124100,4307215350,22700,22700,22700,22700,0
20240110,124000,4307215350,22700,22700,22700,22700,640
20240110,123900,4292687350,22650,22700,22700,22650,112
20240110,123800,4290145250,22700,22700,22700,22700,0
20240110,123700,4290145250,22700,22700,22700,22700,143
20240110,123600,4286899150,22700,22700,22700,22700,42
20240110,123500,4285945750,22700,22700,22700,22700,93
20240110,123400,4283834650,22700,22650,22700,22650,867
20240110,123300,4264155850,22700,22650,22700,22650,4
20240110,123200,4264065200,22700,22650,22700,22650,36
20240110,123100,4263249500,22650,22650,22650,22650,862
20240110,123000,4243725200,22650,22650,22650,22650,4
20240110,122900,4243634600,22700,22700,22700,22700,37
20240110,122800,4242794700,22700,22700,22700,22700,13
20240110,122700,4242499600,22700,22700,22700,22650,188
20240110,122600,4238240500,22700,22700,22700,22700,86
20240110,122500,4236288300,22700,22700,22700,22700,465
20240110,122400,4225732800,22700,22700,22700,22700,12
20240110,122300,4225460400,22700,22750,22750,22700,267
20240110,122200,4219399400,22750,22750,22750,22750,0
20240110,122100,4219399400,22750,22750,22750,22750,1
20240110,122000,4219376650,22750,22700,22750,22700,30
20240110,121900,4218695350,22700,22750,22750,22700,82
20240110,121800,4216831750,22700,22700,22700,22700,231
20240110,121700,4211588050,22700,22700,22700,22700,353
20240110,121600,4203574950,22650,22650,22700,22650,210
20240110,121500,4198818250,22650,22650,22650,22650,332
20240110,121400,4191298450,22700,22650,22700,22650,198
20240110,121300,4186813450,22650,22650,22650,22650,168
20240110,121200,4183008250,22700,22700,22700,22700,2466
20240110,121100,4127030050,22750,22700,22750,22700,1142
20240110,121000,4101106350,22750,22750,22750,22750,7
20240110,120900,4100947100,22750,22750,22750,22750,26
20240110,120800,4100355600,22750,22750,22800,22750,413
20240110,120700,4090959550,22700,22750,22750,22700,12
20240110,120600,4090686600,22700,22750,22750,22700,186
20240110,120500,4086463750,22750,22750,22750,22700,26
20240110,120400,4085872750,22750,22750,22750,22750,41
20240110,120300,4084940000,22750,22750,22750,22750,296
20240110,120200,4078206000,22750,22750,22800,22750,64
20240110,120100,4076749700,22750,22750,22750,22750,2
20240110,120000,4076704200,22800,22800,22800,22800,76
20240110,115900,4074971400,22800,22800,22850,22800,311
20240110,115800,4067880300,22750,22750,22750,22750,76
20240110,115700,4066151300,22800,22750,22800,22750,6
20240110,115600,4066014600,22750,22800,22800,22750,806
20240110,115500,4047677800,22750,22750,22750,22750,45
20240110,115400,4046654050,22750,22800,22800,22750,73
20240110,115300,4044991450,22800,22800,22850,22800,278
20240110,115200,4038652750,22800,22800,22800,22800,13
20240110,115100,4038356350,22800,22800,22850,22800,44
20240110,115000,4037352050,22800,22850,22850,22800,205
20240110,114900,4032677800,22850,22850,22850,22850,0
20240110,114800,4032677800,22850,22800,22850,22800,708
20240110,114700,4016514050,22850,22850,22850,22800,67
20240110,114600,4014983200,22800,22800,22800,22800,50
20240110,114500,4013843200,22850,22800,22850,22800,99
20240110,114400,4011581300,22800,22800,22800,22800,10
20240110,114300,4011353300,22850,22850,22850,22800,84
20240110,114200,4009434150,22850,22800,22850,22800,104
20240110,114100,4007058250,22800,22750,22800,22750,80
20240110,114000,4005234300,22750,22800,22800,22750,66
20240110,113900,4003730750,22800,22800,22800,22800,12
20240110,113800,4003457150,22750,22850,22850,22750,689
20240110,113700,3987752750,22850,22800,22850,22800,86
20240110,113600,3985791700,22800,22800,22850,22800,62
20240110,113500,3984378050,22800,22800,22800,22800,11
20240110,113400,3984127250,22800,22800,22800,22800,625
20240110,113300,3969877250,22800,22800,22800,22800,16
20240110,113200,3969512450,22800,22800,22800,22750,51
20240110,113100,3968351150,22800,22800,22800,22700,678
20240110,113000,3952928400,22750,22750,22750,22750,71
20240110,112900,3951313150,22750,22750,22750,22750,15
20240110,112800,3950971900,22800,22750,22800,22700,512
20240110,112700,3939308900,22700,22750,22750,22700,11
20240110,112600,3939058700,22750,22750,22750,22750,3
20240110,112500,3938990450,22700,22700,22750,22700,267
20240110,112400,3932929300,22700,22750,22750,22700,329
20240110,112300,3925456350,22750,22750,22750,22700,43
20240110,112200,3924478150,22750,22800,22800,22750,1448
20240110,112100,3891534800,22800,22800,22800,22750,100
20240110,112000,3889255700,22800,22750,22800,22750,276
20240110,111900,3882976200,22750,22750,22750,22700,78
20240110,111800,3881202650,22750,22750,22800,22750,5
20240110,111700,3881088850,22800,22800,22800,22700,369
20240110,111600,3872693250,22750,22800,22800,22750,11
20240110,111500,3872442650,22750,22750,22750,22750,10
20240110,111400,3872215150,22700,22750,22750,22700,48
20240110,111300,3871123500,22750,22700,22750,22700,193
20240110,111200,3866739550,22700,22700,22700,22700,101
20240110,111100,3864446850,22700,22700,22750,22700,776
20240110,111000,3846822750,22700,22700,22700,22700,236
20240110,110900,3841465550,22700,22650,22700,22650,876
20240110,110800,3821616300,22650,22650,22650,22650,1259
20240110,110700,3793099950,22700,22650,22700,22650,327
20240110,110600,3785688700,22650,22700,22700,22650,542
20240110,110500,3773390300,22700,22700,22700,22650,2511
20240110,110400,3716401550,22700,22750,22750,22700,765
20240110,110300,3699030750,22750,22700,22750,22700,149
20240110,110200,3695644750,22700,22750,22750,22700,243
20240110,110100,3690121500,22750,22750,22800,22700,851
20240110,110000,3670769250,22750,22750,22750,22750,6
20240110,105900,3670632750,22750,22750,22750,22750,923
20240110,105800,3649634500,22800,22850,22850,22800,648
20240110,105700,3634857000,22850,22850,22850,22800,863
20240110,105600,3615154750,22850,22900,22900,22850,262
20240110,105500,3609163600,22850,22900,22900,22850,414
20240110,105400,3599683550,22900,22950,22950,22900,658
20240110,105300,3584611900,22950,22950,23000,22900,1933
20240110,105200,3540238850,22950,22900,23000,22900,2059
20240110,105100,3492964400,22950,22900,22950,22850,1073
20240110,105000,3468396150,22900,22900,22950,22900,699
20240110,104900,3452376550,22900,22900,22950,22900,385
20240110,104800,3443554600,22900,22900,22950,22900,4483
20240110,104700,3340710350,22900,22900,22950,22900,928
20240110,104600,3319459100,22900,22900,22900,22900,224
20240110,104500,3314329500,22900,22950,22950,22850,1494
20240110,104400,3280112750,22900,22900,22950,22900,819
20240110,104300,3261351950,22900,22900,22950,22850,1193
20240110,104200,3234020050,22900,22900,22950,22900,698
20240110,104100,3218023500,22900,22950,22950,22900,769
20240110,104000,3200381800,22900,22800,22950,22800,7843
20240110,103900,3020981050,22800,22750,22800,22750,1108
20240110,103800,2995757250,22800,22800,22800,22800,342
20240110,103700,2987959650,22800,22800,22850,22800,639
20240110,103600,2973385150,22800,22800,22800,22800,194
20240110,103500,2968961950,22800,22800,22800,22750,417
20240110,103400,2959454600,22750,22800,22800,22750,254
20240110,103300,2953664900,22750,22750,22800,22750,511
20240110,103200,2942025300,22800,22750,22800,22750,489
20240110,103100,2930876150,22800,22800,22800,22750,466
20240110,103000,2920267900,22800,22750,22800,22750,2702
20240110,102900,2858704400,22750,22750,22750,22700,243
20240110,102800,2853177650,22700,22700,22700,22650,219
20240110,102700,2848207150,22700,22750,22750,22700,164
20240110,102600,2844482550,22700,22700,22750,22650,743
20240110,102500,2827620100,22700,22700,22700,22700,188
20240110,102400,2823352500,22600,22650,22700,22600,425
20240110,102300,2813738600,22600,22650,22650,22600,1804
20240110,102200,2772911500,22650,22700,22700,22600,1325
20240110,102100,2742910400,22700,22750,22750,22700,1471
20240110,102000,2709482250,22750,22750,22800,22750,388
20240110,101900,2700650350,22700,22700,22750,22700,279
20240110,101800,2694312150,22750,22700,22750,22700,688
20240110,101700,2678660250,22750,22750,22800,22750,558
20240110,101600,2665965700,22750,22800,22800,22700,807
20240110,101500,2647606200,22750,22700,22800,22700,680
20240110,101400,2632139750,22750,22750,22800,22700,549
20240110,101300,2619658400,22750,22700,22750,22700,321
20240110,101200,2612365550,22700,22800,22800,22700,1373
20240110,101100,2581159900,22800,22900,22900,22800,1842
20240110,101000,2539115350,22900,22900,22900,22850,3199
20240110,100900,2465877350,22850,22850,22900,22800,1608
20240110,100800,2429134550,22850,22800,22850,22800,3306
20240110,100700,2353598150,22850,22800,22850,22750,1376
20240110,100600,2322227500,22800,22650,22800,22650,4536
20240110,100500,2219073550,22650,22600,22700,22600,469
20240110,100400,2208432150,22600,22650,22650,22600,731
20240110,100300,2191875350,22650,22650,22650,22600,1173
20240110,100200,2165353700,22650,22700,22700,22650,557
20240110,100100,2152718650,22700,22600,22700,22600,623
20240110,100000,2138588900,22650,22700,22700,22550,3060
20240110,095900,2069287300,22700,22600,22700,22600,1143
20240110,095800,2043391950,22600,22500,22600,22400,3328
20240110,095700,1968511150,22450,22550,22600,22450,4234
20240110,095600,1873164950,22550,22600,22600,22550,727
20240110,095500,1856758800,22600,22700,22700,22600,1261
20240110,095400,1828242050,22650,22700,22750,22650,758
20240110,095300,1811032500,22700,22750,22800,22700,1205
20240110,095200,1783619250,22750,22800,22800,22750,1005
20240110,095100,1760706200,22800,22850,22850,22750,3086
20240110,095000,1690237350,22850,22850,22900,22800,1560
20240110,094900,1654581550,22850,22850,22900,22800,2483
20240110,094800,1597824050,22900,22700,22900,22650,6835
20240110,094700,1442200100,22700,22650,22700,22600,2790
20240110,094600,1378919200,22650,22650,22650,22600,176
20240110,094500,1374934700,22600,22600,22600,22550,1803
20240110,094400,1334186950,22600,22650,22650,22600,804
20240110,094300,1315977700,22650,22650,22650,22600,1902
20240110,094200,1272928550,22650,22600,22650,22600,2610
20240110,094100,1213848050,22650,22650,22650,22600,712
20240110,094000,1197727050,22600,22650,22700,22600,1148
20240110,093900,1171732600,22650,22650,22700,22600,2674
20240110,093800,1111092950,22600,22550,22700,22550,4037
20240110,093700,1019760150,22550,22450,22550,22400,3020
20240110,093600,951754550,22400,22350,22550,22350,5643
20240110,093500,824989600,22350,22300,22350,22300,257
20240110,093400,819245750,22300,22150,22300,22150,761
20240110,093300,802313200,22150,22150,22200,22150,83
20240110,093200,800474350,22150,22200,22200,22150,306
20240110,093100,793695450,22200,22150,22200,22150,467
20240110,093000,783331250,22100,22200,22200,22100,243
20240110,092900,777949250,22200,22300,22300,22150,1449
20240110,092800,745766700,22350,22350,22350,22300,1056
20240110,092700,722192050,22400,22450,22500,22350,1990
20240110,092600,677570000,22450,22350,22450,22300,2538
20240110,092500,620704850,22350,22400,22400,22350,1711
20240110,092400,582399350,22400,22300,22400,22300,2025
20240110,092300,537142300,22300,22350,22400,22250,1524
20240110,092200,503108700,22350,22250,22350,22200,1623
20240110,092100,466942900,22200,22200,22250,22150,1035
20240110,092000,443920300,22200,22150,22250,22150,891
20240110,091900,424120650,22150,22050,22150,22050,1895
20240110,091800,382255300,22000,21950,22150,21900,2877
20240110,091700,318859050,21950,21900,21950,21900,900
20240110,091600,299126650,21850,21800,21850,21800,389
20240110,091500,290636700,21750,21750,21750,21700,867
20240110,091400,271781950,21750,21750,21750,21700,79
20240110,091300,270067200,21600,21700,21750,21600,2409
20240110,091200,217789500,21700,21750,21800,21700,2516
20240110,091100,163078950,21750,21750,21750,21750,6
20240110,091000,162948450,21750,21850,21850,21750,1422
20240110,090900,131989450,21800,21850,21850,21800,334
20240110,090800,124693600,21850,21850,21900,21850,431
20240110,090700,115271400,21900,21900,21950,21900,198
20240110,090600,110934200,21900,22000,22000,21900,780
20240110,090500,93801650,21950,21900,22000,21900,245
20240110,090400,88435850,21850,21900,21900,21850,201
20240110,090300,84043950,21850,21850,21850,21850,102
20240110,090200,81815250,21850,21850,21850,21850,70
20240110,090100,80285750,21850,21750,21850,21700,674
20240110,090000,65629800,21750,22000,22000,21750,2994