KissMeData/181710/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,203300,864812000,22800,22800,22800,22800,1174
20240109,203200,864812000,22800,22800,22800,22800,0
20240109,203100,864812000,22800,22800,22800,22800,0
20240109,203000,864812000,22800,22800,22800,22800,0
20240109,202900,864812000,22800,22800,22800,22800,0
20240109,202800,864812000,22800,22800,22800,22800,0
20240109,202700,864812000,22800,22800,22800,22800,0
20240109,202600,864812000,22800,22800,22800,22800,0
20240109,202500,864812000,22800,22800,22800,22800,0
20240109,202400,864812000,22800,22800,22800,22800,0
20240109,202300,864812000,22800,22800,22800,22800,0
20240109,202200,864812000,22800,22800,22800,22800,0
20240109,202100,864812000,22800,22800,22800,22800,0
20240109,202000,864812000,22800,22800,22800,22800,0
20240109,201900,864812000,22800,22800,22800,22800,0
20240109,201800,864812000,22800,22800,22800,22800,0
20240109,201700,864812000,22800,22800,22800,22800,0
20240109,201600,864812000,22800,22800,22800,22800,0
20240109,201500,864812000,22800,22800,22800,22800,0
20240109,201400,864812000,22800,22800,22800,22800,0
20240109,201300,864812000,22800,22800,22800,22800,0
20240109,201200,864812000,22800,22800,22800,22800,0
20240109,201100,864812000,22800,22800,22800,22800,0
20240109,201000,864812000,22800,22800,22800,22800,0
20240109,200900,864812000,22800,22800,22800,22800,0
20240109,200800,864812000,22800,22800,22800,22800,0
20240109,200700,864812000,22800,22800,22800,22800,0
20240109,200600,864812000,22800,22800,22800,22800,0
20240109,200500,864812000,22800,22800,22800,22800,0
20240109,200400,864812000,22800,22800,22800,22800,0
20240109,200300,864812000,22800,22800,22800,22800,1174
20240109,200200,864812000,22800,22800,22800,22800,0
20240109,200100,864812000,22800,22800,22800,22800,0
20240109,200000,864812000,22800,22800,22800,22800,0
20240109,195900,864812000,22800,22800,22800,22800,0
20240109,195800,864812000,22800,22800,22800,22800,0
20240109,195700,864812000,22800,22800,22800,22800,0
20240109,195600,864812000,22800,22800,22800,22800,0
20240109,195500,864812000,22800,22800,22800,22800,0
20240109,195400,864812000,22800,22800,22800,22800,0
20240109,195300,864812000,22800,22800,22800,22800,0
20240109,195200,864812000,22800,22800,22800,22800,0
20240109,195100,864812000,22800,22800,22800,22800,0
20240109,195000,864812000,22800,22800,22800,22800,0
20240109,194900,864812000,22800,22800,22800,22800,0
20240109,194800,864812000,22800,22800,22800,22800,0
20240109,194700,864812000,22800,22800,22800,22800,0
20240109,194600,864812000,22800,22800,22800,22800,0
20240109,194500,864812000,22800,22800,22800,22800,0
20240109,194400,864812000,22800,22800,22800,22800,0
20240109,194300,864812000,22800,22800,22800,22800,0
20240109,194200,864812000,22800,22800,22800,22800,0
20240109,194100,864812000,22800,22800,22800,22800,0
20240109,194000,864812000,22800,22800,22800,22800,0
20240109,193900,864812000,22800,22800,22800,22800,0
20240109,193800,864812000,22800,22800,22800,22800,0
20240109,193700,864812000,22800,22800,22800,22800,0
20240109,193600,864812000,22800,22800,22800,22800,0
20240109,193500,864812000,22800,22800,22800,22800,0
20240109,193400,864812000,22800,22800,22800,22800,0
20240109,193300,864812000,22800,22800,22800,22800,1174
20240109,193200,864812000,22800,22800,22800,22800,0
20240109,193100,864812000,22800,22800,22800,22800,0
20240109,193000,864812000,22800,22800,22800,22800,0
20240109,192900,864812000,22800,22800,22800,22800,0
20240109,192800,864812000,22800,22800,22800,22800,0
20240109,192700,864812000,22800,22800,22800,22800,0
20240109,192600,864812000,22800,22800,22800,22800,0
20240109,192500,864812000,22800,22800,22800,22800,0
20240109,192400,864812000,22800,22800,22800,22800,0
20240109,192300,864812000,22800,22800,22800,22800,0
20240109,192200,864812000,22800,22800,22800,22800,0
20240109,192100,864812000,22800,22800,22800,22800,0
20240109,192000,864812000,22800,22800,22800,22800,0
20240109,191900,864812000,22800,22800,22800,22800,0
20240109,191800,864812000,22800,22800,22800,22800,0
20240109,191700,864812000,22800,22800,22800,22800,0
20240109,191600,864812000,22800,22800,22800,22800,0
20240109,191500,864812000,22800,22800,22800,22800,0
20240109,191400,864812000,22800,22800,22800,22800,0
20240109,191300,864812000,22800,22800,22800,22800,0
20240109,191200,864812000,22800,22800,22800,22800,0
20240109,191100,864812000,22800,22800,22800,22800,0
20240109,191000,864812000,22800,22800,22800,22800,0
20240109,190900,864812000,22800,22800,22800,22800,0
20240109,190800,864812000,22800,22800,22800,22800,0
20240109,190700,864812000,22800,22800,22800,22800,0
20240109,190600,864812000,22800,22800,22800,22800,0
20240109,190500,864812000,22800,22800,22800,22800,0
20240109,190400,864812000,22800,22800,22800,22800,0
20240109,190300,864812000,22800,22800,22800,22800,1174
20240109,190200,864812000,22800,22800,22800,22800,0
20240109,190100,864812000,22800,22800,22800,22800,0
20240109,190000,864812000,22800,22800,22800,22800,0
20240109,185900,864812000,22800,22800,22800,22800,0
20240109,185800,864812000,22800,22800,22800,22800,0
20240109,185700,864812000,22800,22800,22800,22800,0
20240109,185600,864812000,22800,22800,22800,22800,0
20240109,185500,864812000,22800,22800,22800,22800,0
20240109,185400,864812000,22800,22800,22800,22800,0
20240109,185300,864812000,22800,22800,22800,22800,0
20240109,185200,864812000,22800,22800,22800,22800,0
20240109,185100,864812000,22800,22800,22800,22800,0
20240109,185000,864812000,22800,22800,22800,22800,0
20240109,184900,864812000,22800,22800,22800,22800,0
20240109,184800,864812000,22800,22800,22800,22800,0
20240109,184700,864812000,22800,22800,22800,22800,0
20240109,184600,864812000,22800,22800,22800,22800,0
20240109,184500,864812000,22800,22800,22800,22800,0
20240109,184400,864812000,22800,22800,22800,22800,0
20240109,184300,864812000,22800,22800,22800,22800,0
20240109,184200,864812000,22800,22800,22800,22800,0
20240109,184100,864812000,22800,22800,22800,22800,0
20240109,184000,864812000,22800,22800,22800,22800,0
20240109,183900,864812000,22800,22800,22800,22800,0
20240109,183800,864812000,22800,22800,22800,22800,0
20240109,183700,864812000,22800,22800,22800,22800,0
20240109,183600,864812000,22800,22800,22800,22800,0
20240109,183500,864812000,22800,22800,22800,22800,0
20240109,183400,864812000,22800,22800,22800,22800,0
20240109,183300,864812000,22800,22800,22800,22800,1174
20240109,183200,864812000,22800,22800,22800,22800,0
20240109,183100,864812000,22800,22800,22800,22800,0
20240109,183000,864812000,22800,22800,22800,22800,0
20240109,182900,864812000,22800,22800,22800,22800,0
20240109,182800,864812000,22800,22800,22800,22800,0
20240109,182700,864812000,22800,22800,22800,22800,0
20240109,182600,864812000,22800,22800,22800,22800,0
20240109,182500,864812000,22800,22800,22800,22800,0
20240109,182400,864812000,22800,22800,22800,22800,0
20240109,182300,864812000,22800,22800,22800,22800,0
20240109,182200,864812000,22800,22800,22800,22800,0
20240109,182100,864812000,22800,22800,22800,22800,0
20240109,182000,864812000,22800,22800,22800,22800,0
20240109,181900,864812000,22800,22800,22800,22800,0
20240109,181800,864812000,22800,22800,22800,22800,0
20240109,181700,864812000,22800,22800,22800,22800,0
20240109,181600,864812000,22800,22800,22800,22800,0
20240109,181500,864812000,22800,22800,22800,22800,0
20240109,181400,864812000,22800,22800,22800,22800,0
20240109,181300,864812000,22800,22800,22800,22800,0
20240109,181200,864812000,22800,22800,22800,22800,0
20240109,181100,864812000,22800,22800,22800,22800,0
20240109,181000,864812000,22800,22800,22800,22800,0
20240109,180900,864812000,22800,22800,22800,22800,0
20240109,180800,864812000,22800,22800,22800,22800,0
20240109,180700,864812000,22800,22800,22800,22800,0
20240109,180600,864812000,22800,22800,22800,22800,0
20240109,180500,864812000,22800,22800,22800,22800,0
20240109,180400,864812000,22800,22800,22800,22800,0
20240109,180300,864812000,22800,22800,22800,22800,1174
20240109,180200,864812000,22800,22800,22800,22800,0
20240109,180100,864812000,22800,22800,22800,22800,0
20240109,180000,864812000,22800,22800,22800,22800,0
20240109,175900,864812000,22800,22800,22800,22800,0
20240109,175800,864812000,22800,22800,22800,22800,0
20240109,175700,864812000,22800,22800,22800,22800,0
20240109,175600,864812000,22800,22800,22800,22800,0
20240109,175500,864812000,22800,22800,22800,22800,0
20240109,175400,864812000,22800,22800,22800,22800,0
20240109,175300,864812000,22800,22800,22800,22800,0
20240109,175200,864812000,22800,22800,22800,22800,0
20240109,175100,864812000,22800,22800,22800,22800,0
20240109,175000,864812000,22800,22800,22800,22800,0
20240109,174900,864812000,22800,22800,22800,22800,0
20240109,174800,864812000,22800,22800,22800,22800,0
20240109,174700,864812000,22800,22800,22800,22800,0
20240109,174600,864812000,22800,22800,22800,22800,0
20240109,174500,864812000,22800,22800,22800,22800,0
20240109,174400,864812000,22800,22800,22800,22800,0
20240109,174300,864812000,22800,22800,22800,22800,0
20240109,174200,864812000,22800,22800,22800,22800,0
20240109,174100,864812000,22800,22800,22800,22800,0
20240109,174000,864812000,22800,22800,22800,22800,0
20240109,173900,864812000,22800,22800,22800,22800,0
20240109,173800,864812000,22800,22800,22800,22800,0
20240109,173700,864812000,22800,22800,22800,22800,0
20240109,173600,864812000,22800,22800,22800,22800,0
20240109,173500,864812000,22800,22800,22800,22800,0
20240109,173400,864812000,22800,22800,22800,22800,0
20240109,173300,864812000,22800,22800,22800,22800,1174
20240109,173200,864812000,22800,22800,22800,22800,0
20240109,173100,864812000,22800,22800,22800,22800,0
20240109,173000,864812000,22800,22800,22800,22800,0
20240109,172900,864812000,22800,22800,22800,22800,0
20240109,172800,864812000,22800,22800,22800,22800,0
20240109,172700,864812000,22800,22800,22800,22800,0
20240109,172600,864812000,22800,22800,22800,22800,0
20240109,172500,864812000,22800,22800,22800,22800,0
20240109,172400,864812000,22800,22800,22800,22800,0
20240109,172300,864812000,22800,22800,22800,22800,0
20240109,172200,864812000,22800,22800,22800,22800,0
20240109,172100,864812000,22800,22800,22800,22800,0
20240109,172000,864812000,22800,22800,22800,22800,0
20240109,171900,864812000,22800,22800,22800,22800,0
20240109,171800,864812000,22800,22800,22800,22800,0
20240109,171700,864812000,22800,22800,22800,22800,0
20240109,171600,864812000,22800,22800,22800,22800,0
20240109,171500,864812000,22800,22800,22800,22800,0
20240109,171400,864812000,22800,22800,22800,22800,0
20240109,171300,864812000,22800,22800,22800,22800,0
20240109,171200,864812000,22800,22800,22800,22800,0
20240109,171100,864812000,22800,22800,22800,22800,0
20240109,171000,864812000,22800,22800,22800,22800,0
20240109,170900,864812000,22800,22800,22800,22800,0
20240109,170800,864812000,22800,22800,22800,22800,0
20240109,170700,864812000,22800,22800,22800,22800,0
20240109,170600,864812000,22800,22800,22800,22800,0
20240109,170500,864812000,22800,22800,22800,22800,0
20240109,170400,864812000,22800,22800,22800,22800,0
20240109,170300,864812000,22800,22800,22800,22800,1174
20240109,170200,864812000,22800,22800,22800,22800,0
20240109,170100,864812000,22800,22800,22800,22800,0
20240109,170000,864812000,22800,22800,22800,22800,0
20240109,165900,864812000,22800,22800,22800,22800,0
20240109,165800,864812000,22800,22800,22800,22800,0
20240109,165700,864812000,22800,22800,22800,22800,0
20240109,165600,864812000,22800,22800,22800,22800,0
20240109,165500,864812000,22800,22800,22800,22800,0
20240109,165400,864812000,22800,22800,22800,22800,0
20240109,165300,864812000,22800,22800,22800,22800,0
20240109,165200,864812000,22800,22800,22800,22800,0
20240109,165100,864812000,22800,22800,22800,22800,0
20240109,165000,864812000,22800,22800,22800,22800,0
20240109,164900,864812000,22800,22800,22800,22800,0
20240109,164800,864812000,22800,22800,22800,22800,0
20240109,164700,864812000,22800,22800,22800,22800,0
20240109,164600,864812000,22800,22800,22800,22800,0
20240109,164500,864812000,22800,22800,22800,22800,0
20240109,164400,864812000,22800,22800,22800,22800,0
20240109,164300,864812000,22800,22800,22800,22800,0
20240109,164200,864812000,22800,22800,22800,22800,0
20240109,164100,864812000,22800,22800,22800,22800,0
20240109,164000,864812000,22800,22800,22800,22800,0
20240109,163900,864812000,22800,22800,22800,22800,0
20240109,163800,864812000,22800,22800,22800,22800,0
20240109,163700,864812000,22800,22800,22800,22800,0
20240109,163600,864812000,22800,22800,22800,22800,0
20240109,163500,864812000,22800,22800,22800,22800,0
20240109,163400,864812000,22800,22800,22800,22800,0
20240109,163300,864812000,22800,22800,22800,22800,1174
20240109,163200,864812000,22800,22800,22800,22800,0
20240109,163100,864812000,22800,22800,22800,22800,0
20240109,163000,864812000,22800,22800,22800,22800,0
20240109,162900,864812000,22800,22800,22800,22800,0
20240109,162800,864812000,22800,22800,22800,22800,0
20240109,162700,864812000,22800,22800,22800,22800,0
20240109,162600,864812000,22800,22800,22800,22800,0
20240109,162500,864812000,22800,22800,22800,22800,0
20240109,162400,864812000,22800,22800,22800,22800,0
20240109,162300,864812000,22800,22800,22800,22800,0
20240109,162200,864812000,22800,22800,22800,22800,0
20240109,162100,864812000,22800,22800,22800,22800,0
20240109,162000,864812000,22800,22800,22800,22800,0
20240109,161900,864812000,22800,22800,22800,22800,0
20240109,161800,864812000,22800,22800,22800,22800,0
20240109,161700,864812000,22800,22800,22800,22800,0
20240109,161600,864812000,22800,22800,22800,22800,0
20240109,161500,864812000,22800,22800,22800,22800,0
20240109,161400,864812000,22800,22800,22800,22800,0
20240109,161300,864812000,22800,22800,22800,22800,0
20240109,161200,864812000,22800,22800,22800,22800,0
20240109,161100,864812000,22800,22800,22800,22800,0
20240109,161000,864812000,22800,22800,22800,22800,0
20240109,160900,864812000,22800,22800,22800,22800,0
20240109,160800,864812000,22800,22800,22800,22800,0
20240109,160700,864812000,22800,22800,22800,22800,0
20240109,160600,864812000,22800,22800,22800,22800,0
20240109,160500,864812000,22800,22800,22800,22800,0
20240109,160400,864812000,22800,22800,22800,22800,0
20240109,160300,864812000,22800,22800,22800,22800,1174
20240109,160200,864812000,22800,22800,22800,22800,0
20240109,160100,864812000,22800,22800,22800,22800,0
20240109,160000,864812000,22800,22800,22800,22800,0
20240109,155900,864812000,22800,22800,22800,22800,0
20240109,155800,864812000,22800,22800,22800,22800,0
20240109,155700,864812000,22800,22800,22800,22800,0
20240109,155600,864812000,22800,22800,22800,22800,0
20240109,155500,864812000,22800,22800,22800,22800,0
20240109,155400,864812000,22800,22800,22800,22800,0
20240109,155300,864812000,22800,22800,22800,22800,0
20240109,155200,864812000,22800,22800,22800,22800,0
20240109,155100,864812000,22800,22800,22800,22800,0
20240109,155000,864812000,22800,22800,22800,22800,0
20240109,154900,864812000,22800,22800,22800,22800,0
20240109,154800,864812000,22800,22800,22800,22800,0
20240109,154700,864812000,22800,22800,22800,22800,0
20240109,154600,864812000,22800,22800,22800,22800,0
20240109,154500,864812000,22800,22800,22800,22800,0
20240109,154400,864812000,22800,22800,22800,22800,0
20240109,154300,864812000,22800,22800,22800,22800,0
20240109,154200,864812000,22800,22800,22800,22800,0
20240109,154100,864812000,22800,22800,22800,22800,0
20240109,154000,864812000,22800,22800,22800,22800,0
20240109,153900,864812000,22800,22800,22800,22800,0
20240109,153800,864812000,22800,22800,22800,22800,0
20240109,153700,864812000,22800,22800,22800,22800,0
20240109,153600,864812000,22800,22800,22800,22800,0
20240109,153500,864812000,22800,22800,22800,22800,0
20240109,153400,864812000,22800,22800,22800,22800,0
20240109,153300,864812000,22800,22800,22800,22800,1174
20240109,153200,864812000,22800,22800,22800,22800,0
20240109,153100,864812000,22800,22800,22800,22800,0
20240109,153000,864812000,22800,22800,22800,22800,1174
20240109,152900,838044800,22900,22900,22900,22900,0
20240109,152800,838044800,22900,22900,22900,22900,0
20240109,152700,838044800,22900,22900,22900,22900,0
20240109,152600,838044800,22900,22900,22900,22900,0
20240109,152500,838044800,22900,22900,22900,22900,0
20240109,152400,838044800,22900,22900,22900,22900,0
20240109,152300,838044800,22900,22900,22900,22900,0
20240109,152200,838044800,22900,22900,22900,22900,0
20240109,152100,838044800,22900,22900,22900,22900,0
20240109,152000,838044800,22900,22900,22900,22900,0
20240109,151900,838044800,22900,22850,22900,22750,154
20240109,151800,834528550,22750,22750,22750,22750,4
20240109,151700,834437550,22750,22750,22750,22750,102
20240109,151600,832117050,22750,22750,22900,22750,275
20240109,151500,825838250,22750,22750,22850,22750,136
20240109,151400,822741850,22750,22750,22850,22700,115
20240109,151300,820116850,22700,22750,22750,22700,124
20240109,151200,817299650,22750,22750,22850,22750,41
20240109,151100,816364400,22750,22750,22850,22750,137
20240109,151000,813241850,22750,22800,22850,22700,79
20240109,150900,811443000,22700,22700,22700,22700,82
20240109,150800,809581600,22800,22700,22850,22700,45
20240109,150700,808556250,22700,22850,22850,22700,58
20240109,150600,807235450,22850,22750,22850,22700,44
20240109,150500,806232750,22800,22700,22800,22700,108
20240109,150400,803778500,22700,22700,22850,22700,87
20240109,150300,801795850,22800,22800,22850,22700,106
20240109,150200,799382800,22800,22800,22800,22750,44
20240109,150100,798380100,22800,22800,22800,22750,172
20240109,150000,794464850,22750,22750,22850,22750,45
20240109,145900,793438700,22750,22750,22750,22750,79
20240109,145800,791641450,22850,22750,22850,22700,204
20240109,145700,786996050,22750,22750,22800,22750,79
20240109,145600,785197600,22750,22750,22800,22750,120
20240109,145500,782466400,22750,22750,22750,22750,16
20240109,145400,782102400,22850,22750,22850,22750,145
20240109,145300,778801150,22750,22800,22800,22750,31
20240109,145200,778094700,22750,22800,22800,22750,103
20240109,145100,775749550,22800,22750,22800,22750,16
20240109,145000,775385500,22800,22750,22800,22750,103
20240109,144900,773041050,22700,22700,22800,22700,84
20240109,144800,771131850,22800,22700,22800,22700,102
20240109,144700,768814250,22800,22700,22800,22700,37
20240109,144600,767971650,22700,22700,22800,22700,168
20240109,144500,764155650,22700,22700,22850,22700,1434
20240109,144400,731600100,22700,22750,22750,22700,45
20240109,144300,730577650,22800,22700,22850,22700,130
20240109,144200,727619450,22700,22700,22850,22700,105
20240109,144100,725232200,22700,22800,22850,22700,72
20240109,144000,723595250,22750,22700,22750,22700,46
20240109,143900,722550950,22750,22700,22800,22700,123
20240109,143800,719755650,22700,22700,22850,22700,111
20240109,143700,717232200,22700,22700,22700,22700,48
20240109,143600,716142600,22800,22750,22800,22750,64
20240109,143500,714685400,22750,22800,22800,22750,117
20240109,143400,712021550,22800,22800,22800,22800,7
20240109,143300,711861950,22800,22750,22800,22750,54
20240109,143200,710633400,22850,22750,22850,22750,44
20240109,143100,709629800,22750,22750,22850,22750,163
20240109,143000,705913350,22800,22800,22800,22750,31
20240109,142900,705206750,22900,22850,22900,22750,83
20240109,142800,703310400,22850,22750,22850,22750,139
20240109,142700,700135950,22850,22750,22900,22750,231
20240109,142600,694865650,22750,22800,22850,22750,48
20240109,142500,693770250,22850,22850,22850,22800,51
20240109,142400,692606200,22850,22850,22900,22750,172
20240109,142300,688676050,22750,22800,22850,22750,329
20240109,142200,681164850,22800,22800,22800,22800,4
20240109,142100,681073650,22800,22850,22850,22800,55
20240109,142000,679818300,22800,22750,22850,22750,94
20240109,141900,677676950,22800,22800,22800,22800,52
20240109,141800,676491350,22800,22850,22850,22750,167
20240109,141700,672680050,22850,22700,22850,22700,47
20240109,141600,671609300,22800,22700,22850,22700,113
20240109,141500,669040100,22850,22800,22850,22700,117
20240109,141400,666372550,22800,22850,22850,22700,50
20240109,141300,665235350,22800,22750,22800,22750,28
20240109,141200,664597100,22750,22750,22800,22750,88
20240109,141100,662595050,22850,22700,22850,22700,46
20240109,141000,661546750,22700,22850,22850,22700,444
20240109,140900,651408700,22800,22750,22800,22750,123
20240109,140800,648604350,22800,22800,22800,22700,85
20240109,140700,646669050,22800,22750,22800,22750,38
20240109,140600,645803700,22750,22800,22800,22750,102
20240109,140500,643479450,22750,22850,22850,22750,38
20240109,140400,642612000,22750,22750,22800,22750,110
20240109,140300,640106900,22750,22850,22850,22750,27
20240109,140200,639490250,22750,22800,22800,22700,644
20240109,140100,624808500,22750,22750,22800,22700,36
20240109,140000,623989550,22750,22750,22750,22700,83
20240109,135900,622105200,22750,22750,22750,22650,62
20240109,135800,620697300,22750,22750,22750,22700,110
20240109,135700,618196700,22700,22750,22750,22700,58
20240109,135600,616879950,22750,22700,22750,22700,36
20240109,135500,616061700,22700,22700,22750,22700,52
20240109,135400,614880100,22700,22700,22700,22700,24
20240109,135300,614335300,22750,22750,22800,22650,190
20240109,135200,610017850,22750,22650,22750,22650,36
20240109,135100,609200050,22650,22600,22750,22600,106
20240109,135000,606796500,22600,22750,22750,22600,40
20240109,134900,605887200,22750,22650,22750,22600,254
20240109,134800,600133050,22650,22650,22650,22650,18
20240109,134700,599725350,22650,22700,22700,22650,85
20240109,134600,597798850,22650,22650,22650,22650,7
20240109,134500,597640300,22700,22650,22700,22650,76
20240109,134400,595917700,22650,22700,22700,22650,58
20240109,134300,594601150,22700,22700,22700,22700,35
20240109,134200,593806650,22700,22650,22750,22600,253
20240109,134100,588054150,22650,22600,22750,22600,96
20240109,134000,585878400,22700,22700,22700,22600,251
20240109,133900,580184900,22600,22650,22700,22600,132
20240109,133800,577194800,22650,22650,22700,22600,125
20240109,133700,574364400,22650,22650,22700,22650,30
20240109,133600,573683650,22600,22600,22700,22600,47
20240109,133500,572620850,22700,22650,22700,22600,31
20240109,133400,571917600,22650,22650,22650,22600,99
20240109,133300,569676550,22650,22650,22650,22650,6
20240109,133200,569540650,22600,22600,22600,22600,43
20240109,133100,568568850,22700,22650,22700,22600,52
20240109,133000,567390950,22600,22600,22700,22600,99
20240109,132900,565151050,22600,22700,22700,22600,41
20240109,132800,564220950,22600,22600,22600,22600,59
20240109,132700,562887550,22700,22600,22700,22600,42
20240109,132600,561934700,22600,22700,22750,22600,127
20240109,132500,559058250,22700,22650,22700,22600,71
20240109,132400,557450150,22750,22650,22750,22650,38
20240109,132300,556587050,22650,22600,22650,22600,38
20240109,132200,555727850,22600,22700,22700,22600,186
20240109,132100,551521550,22700,22600,22700,22600,52
20240109,132000,550345750,22750,22600,22750,22600,49
20240109,131900,549233200,22650,22600,22750,22600,61
20240109,131800,547850600,22600,22600,22600,22600,71
20240109,131700,546246000,22750,22600,22750,22600,53
20240109,131600,545044450,22600,22600,22750,22600,66
20240109,131500,543545350,22700,22750,22750,22600,241
20240109,131400,538078200,22650,22700,22700,22650,4
20240109,131300,537987450,22700,22700,22750,22700,64
20240109,131200,536533400,22700,22650,22700,22650,34
20240109,131100,535763050,22650,22750,22750,22650,107
20240109,131000,533337100,22650,22700,22700,22650,6
20240109,130900,533201000,22700,22700,22750,22700,35
20240109,130800,532406400,22650,22700,22700,22600,61
20240109,130700,531023950,22600,22700,22700,22600,76
20240109,130600,529301550,22750,22600,22750,22600,52
20240109,130500,528122600,22600,22650,22700,22600,45
20240109,130400,527103150,22700,22750,22750,22600,69
20240109,130300,525539750,22600,22750,22750,22600,49
20240109,130200,524432200,22750,22600,22750,22600,72
20240109,130100,522801150,22700,22600,22750,22600,27
20240109,130000,522187250,22700,22650,22700,22600,47
20240109,125900,521123750,22700,22650,22700,22650,621
20240109,125800,507055500,22650,22650,22650,22650,28
20240109,125700,506421300,22700,22700,22700,22650,18
20240109,125600,506012750,22700,22650,22700,22650,87
20240109,125500,504041950,22650,22650,22650,22650,21
20240109,125400,503566300,22650,22700,22700,22650,60
20240109,125300,502205650,22650,22650,22650,22650,1
20240109,125200,502183000,22650,22650,22650,22650,110
20240109,125100,499691500,22700,22650,22700,22650,4
20240109,125000,499600850,22650,22650,22650,22650,26
20240109,124900,499011950,22700,22650,22700,22650,26
20240109,124800,498423000,22650,22650,22650,22650,83
20240109,124700,496543050,22650,22650,22700,22650,29
20240109,124600,495886150,22650,22650,22700,22650,22
20240109,124500,495387800,22650,22650,22750,22650,30
20240109,124400,494708000,22650,22650,22800,22650,69
20240109,124300,493144150,22650,22650,22650,22650,26
20240109,124200,492555250,22650,22650,22800,22650,52
20240109,124100,491374450,22650,22650,22650,22650,31
20240109,124000,490672300,22650,22700,22700,22650,61
20240109,123900,489290550,22650,22700,22700,22650,50
20240109,123800,488157950,22650,22650,22650,22650,1
20240109,123700,488135300,22650,22650,22750,22650,94
20240109,123600,486004550,22750,22650,22750,22650,33
20240109,123500,485257000,22650,22650,22650,22650,28
20240109,123400,484622800,22750,22750,22750,22750,1
20240109,123300,484600050,22750,22650,22750,22650,116
20240109,123200,481970700,22650,22650,22750,22650,11
20240109,123100,481721450,22750,22750,22800,22650,52
20240109,123000,480539800,22750,22750,22750,22700,22
20240109,122900,480039350,22650,22650,22750,22650,100
20240109,122800,477773950,22650,22650,22750,22650,40
20240109,122700,476867800,22650,22650,22650,22650,1
20240109,122600,476845150,22700,22750,22750,22650,69
20240109,122500,475279150,22650,22650,22650,22650,48
20240109,122400,474191950,22700,22650,22700,22650,38
20240109,122300,473331200,22750,22650,22750,22650,22
20240109,122200,472832800,22650,22750,22750,22650,56
20240109,122100,471561650,22650,22650,22650,22650,47
20240109,122000,470497100,22650,22650,22750,22650,62
20240109,121900,469092700,22650,22700,22750,22650,18
20240109,121800,468683350,22750,22700,22750,22650,91
20240109,121700,466618200,22650,22650,22650,22650,0
20240109,121600,466618200,22650,22700,22750,22650,259
20240109,121500,460731600,22750,22750,22750,22650,20
20240109,121400,460276700,22650,22650,22750,22650,380
20240109,121300,451639450,22650,22650,22750,22650,37
20240109,121200,450799800,22650,22650,22650,22650,38
20240109,121100,449939100,22650,22700,22700,22650,29
20240109,121000,449282150,22700,22700,22700,22700,73
20240109,120900,447625050,22800,22750,22800,22700,82
20240109,120800,445758850,22750,22700,22750,22700,10
20240109,120700,445531800,22700,22700,22750,22700,51
20240109,120600,444373950,22700,22700,22700,22700,49
20240109,120500,443261650,22750,22800,22800,22700,51
20240109,120400,442102700,22800,22700,22800,22700,13
20240109,120300,441807500,22700,22700,22750,22700,57
20240109,120200,440513300,22700,22700,22750,22700,50
20240109,120100,439378250,22700,22700,22750,22700,54
20240109,120000,438151150,22700,22750,22750,22700,46
20240109,115900,437106200,22700,22700,22700,22700,77
20240109,115800,435358300,22700,22750,22750,22700,7
20240109,115700,435199100,22700,22700,22700,22700,48
20240109,115600,434109500,22700,22700,22700,22700,13
20240109,115500,433814400,22700,22700,22700,22700,80
20240109,115400,431998400,22800,22700,22800,22700,22
20240109,115300,431498900,22700,22700,22700,22700,28
20240109,115200,430863300,22700,22700,22700,22700,36
20240109,115100,430046100,22750,22750,22750,22700,104
20240109,115000,427680150,22750,22750,22750,22750,46
20240109,114900,426633650,22750,22750,22750,22750,0
20240109,114800,426633650,22750,22750,22750,22750,41
20240109,114700,425700900,22750,22750,22750,22750,78
20240109,114600,423926400,22750,22750,22750,22750,26
20240109,114500,423334900,22750,22750,22750,22750,2
20240109,114400,423289400,22750,22750,22750,22750,60
20240109,114300,421924400,22750,22750,22750,22750,87
20240109,114200,419945150,22750,22750,22750,22750,26
20240109,114100,419353650,22750,22750,22750,22750,20
20240109,114000,418898650,22750,22750,22750,22750,47
20240109,113900,417829400,22750,22750,22750,22750,53
20240109,113800,416623650,22750,22750,22750,22750,27
20240109,113700,416009400,22750,22750,22800,22750,39
20240109,113600,415121850,22700,22700,22750,22700,92
20240109,113500,413033000,22700,22750,22750,22700,12
20240109,113400,412760100,22700,22750,22750,22700,37
20240109,113300,411919700,22750,22750,22800,22750,78
20240109,113200,410144950,22750,22750,22750,22750,65
20240109,113100,408666200,22750,22750,22750,22700,49
20240109,113000,407552450,22750,22750,22750,22750,1
20240109,112900,407529700,22750,22750,22750,22750,127
20240109,112800,404640450,22750,22750,22800,22750,81
20240109,112700,402797650,22750,22750,22750,22750,89
20240109,112600,400772900,22700,22700,22700,22700,4
20240109,112500,400682100,22700,22700,22700,22700,31
20240109,112400,399978400,22700,22750,22750,22700,136
20240109,112300,396888400,22750,22750,22750,22700,145
20240109,112200,393590950,22750,22750,22750,22750,3
20240109,112100,393522700,22750,22750,22750,22750,50
20240109,112000,392385200,22750,22750,22750,22750,57
20240109,111900,391088450,22750,22750,22750,22750,108
20240109,111800,388631450,22750,22750,22750,22750,22
20240109,111700,388130950,22750,22750,22750,22750,82
20240109,111600,386265450,22750,22750,22750,22750,13
20240109,111500,385969700,22750,22750,22750,22750,45
20240109,111400,384945950,22750,22750,22750,22750,97
20240109,111300,382739200,22750,22750,22750,22750,55
20240109,111200,381487950,22750,22750,22750,22750,37
20240109,111100,380646200,22750,22750,22750,22750,20
20240109,111000,380191200,22800,22750,22800,22750,28
20240109,110900,379554150,22750,22750,22800,22750,69
20240109,110800,377983600,22750,22750,22750,22750,58
20240109,110700,376664100,22800,22800,22800,22800,63
20240109,110600,375227700,22750,22800,22800,22750,44
20240109,110500,374225850,22750,22800,22800,22750,569
20240109,110400,361252850,22800,22800,22800,22800,58
20240109,110300,359930450,22800,22800,22800,22800,1
20240109,110200,359907650,22850,22750,22850,22750,62
20240109,110100,358492800,22750,22800,22850,22750,180
20240109,110000,354387100,22750,22750,22750,22750,42
20240109,105900,353431600,22800,22800,22800,22800,73
20240109,105800,351767200,22750,22800,22800,22750,100
20240109,105700,349491900,22800,22800,22800,22750,41
20240109,105600,348557150,22800,22750,22800,22750,79
20240109,105500,346756450,22750,22800,22800,22750,199
20240109,105400,342220300,22800,22750,22800,22750,105
20240109,105300,339828750,22750,22750,22800,22750,126
20240109,105200,336958250,22800,22750,22800,22750,82
20240109,105100,335090250,22750,22800,22800,22750,574
20240109,105000,322004750,22750,22750,22750,22750,53
20240109,104900,320799000,22750,22750,22750,22750,45
20240109,104800,319775250,22800,22700,22800,22700,33
20240109,104700,319023750,22700,22750,22750,22700,153
20240109,104600,315543050,22750,22750,22750,22750,154
20240109,104500,312039550,22750,22750,22750,22750,470
20240109,104400,301347050,22750,22750,22800,22750,87
20240109,104300,299365150,22750,22750,22750,22750,33
20240109,104200,298614400,22750,22700,22750,22700,289
20240109,104100,292039700,22700,22750,22750,22700,77
20240109,104000,290289300,22700,22700,22750,22700,52
20240109,103900,289106850,22700,22700,22700,22700,98
20240109,103800,286882250,22750,22700,22750,22700,40
20240109,103700,285973650,22700,22700,22700,22700,2
20240109,103600,285928250,22700,22700,22700,22700,56
20240109,103500,284657050,22750,22750,22800,22700,80
20240109,103400,282838200,22700,22750,22750,22700,72
20240109,103300,281203750,22700,22700,22700,22700,27
20240109,103200,280590850,22700,22700,22800,22700,151
20240109,103100,277156300,22750,22700,22750,22700,54
20240109,103000,275930200,22750,22700,22750,22700,27
20240109,102900,275317250,22700,22750,22750,22700,254
20240109,102800,269539750,22750,22750,22750,22700,83
20240109,102700,267651550,22750,22750,22750,22750,53
20240109,102600,266445800,22750,22750,22750,22750,88
20240109,102500,264443800,22750,22750,22750,22750,22
20240109,102400,263943300,22750,22750,22750,22750,87
20240109,102300,261964050,22750,22750,22750,22750,72
20240109,102200,260326050,22750,22750,22750,22750,27
20240109,102100,259711800,22800,22800,22800,22800,77
20240109,102000,257956200,22750,22750,22750,22750,97
20240109,101900,255749450,22750,22750,22750,22750,50
20240109,101800,254611950,22800,22800,22800,22800,27
20240109,101700,253996350,22750,22750,22750,22700,44
20240109,101600,252996650,22750,22750,22750,22700,87
20240109,101500,251017450,22750,22750,22750,22750,27
20240109,101400,250403200,22800,22800,22800,22800,43
20240109,101300,249422800,22800,22800,22800,22800,309
20240109,101200,242377600,22800,22800,22800,22800,67
20240109,101100,240850000,22800,22800,22800,22800,27
20240109,101000,240234400,22800,22700,22800,22700,33
20240109,100900,239483900,22700,22750,22800,22700,108
20240109,100800,237024250,22750,22700,22750,22700,63
20240109,100700,235593900,22700,22750,22800,22700,656
20240109,100600,220644850,22750,22750,22750,22750,42
20240109,100500,219689350,22750,22700,22750,22700,282
20240109,100400,213275250,22700,22650,22700,22650,62
20240109,100300,211868350,22650,22700,22700,22650,65
20240109,100200,210394200,22650,22700,22700,22650,2
20240109,100100,210348850,22650,22650,22750,22650,188
20240109,100000,206082850,22650,22650,22700,22650,107
20240109,095900,203659250,22650,22650,22650,22650,1
20240109,095800,203636600,22700,22650,22700,22650,29
20240109,095700,202979650,22650,22600,22650,22600,73
20240109,095600,201329600,22650,22650,22650,22650,102
20240109,095500,199019300,22650,22650,22650,22650,51
20240109,095400,197864150,22650,22650,22650,22650,38
20240109,095300,197003450,22650,22650,22650,22650,83
20240109,095200,195123500,22650,22650,22650,22650,35
20240109,095100,194330750,22650,22700,22700,22650,11
20240109,095000,194081100,22650,22650,22650,22650,47
20240109,094900,193016550,22700,22650,22700,22650,53
20240109,094800,191815850,22650,22650,22700,22650,269
20240109,094700,185711450,22700,22650,22700,22650,30
20240109,094600,185031600,22650,22700,22700,22650,281
20240109,094500,178654250,22650,22650,22650,22650,54
20240109,094400,177431150,22700,22650,22700,22650,42
20240109,094300,176479750,22650,22700,22700,22650,22
20240109,094200,175981300,22650,22700,22700,22650,29
20240109,094100,175324300,22650,22650,22650,22650,79
20240109,094000,173534950,22700,22650,22700,22650,33
20240109,093900,172787450,22650,22650,22650,22650,66
20240109,093800,171292550,22600,22600,22700,22600,107
20240109,093700,168874050,22650,22600,22650,22600,60
20240109,093600,167517350,22650,22650,22650,22650,10
20240109,093500,167290850,22600,22650,22700,22600,143
20240109,093400,164049050,22650,22700,22700,22650,248
20240109,093300,158424150,22650,22600,22650,22600,142
20240109,093200,155209200,22600,22600,22650,22600,33
20240109,093100,154463350,22600,22650,22650,22600,42
20240109,093000,153513900,22650,22650,22650,22600,65
20240109,092900,152044250,22600,22650,22650,22600,39
20240109,092800,151162650,22650,22550,22650,22550,277
20240109,092700,144909650,22600,22600,22600,22550,132
20240109,092600,141930850,22600,22600,22600,22450,1047
20240109,092500,118369700,22600,22600,22650,22600,62
20240109,092400,116967950,22650,22600,22650,22500,80
20240109,092300,115163400,22650,22650,22650,22500,993
20240109,092200,92769650,22650,22650,22650,22600,133
20240109,092100,89761750,22650,22650,22650,22650,23
20240109,092000,89240800,22650,22600,22650,22550,205
20240109,091900,84609700,22600,22600,22600,22600,119
20240109,091800,81920300,22650,22650,22650,22550,34
20240109,091700,81152700,22650,22600,22650,22550,31
20240109,091600,80452050,22600,22450,22600,22450,233
20240109,091500,75203500,22550,22550,22550,22450,314
20240109,091400,68132000,22550,22600,22600,22500,110
20240109,091300,65653150,22600,22700,22700,22500,1173
20240109,091200,39208400,22700,22650,22700,22600,59
20240109,091100,37872850,22650,22700,22700,22650,97
20240109,091000,35674300,22700,22700,22700,22650,50
20240109,090900,34541100,22700,22750,22750,22650,24
20240109,090800,33996250,22650,22650,22750,22650,203
20240109,090700,29385250,22700,22750,22750,22650,75
20240109,090600,27685600,22650,22750,22800,22650,157
20240109,090500,24115900,22800,22700,22800,22600,55
20240109,090400,22868550,22750,22600,22800,22600,373
20240109,090300,14385600,22700,22700,22750,22550,129
20240109,090200,11466450,22750,22750,22750,22750,223
20240109,090100,6393200,22750,22750,22750,22550,93
20240109,090000,4289100,22550,22750,22750,22550,189