KissMeData/358570/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,212300,69645870900,24750,24750,24750,24750,23830
20240109,212200,69645870900,24750,24750,24750,24750,0
20240109,212100,69645870900,24750,24750,24750,24750,0
20240109,212000,69645870900,24750,24750,24750,24750,0
20240109,211900,69645870900,24750,24750,24750,24750,0
20240109,211800,69645870900,24750,24750,24750,24750,0
20240109,211700,69645870900,24750,24750,24750,24750,0
20240109,211600,69645870900,24750,24750,24750,24750,0
20240109,211500,69645870900,24750,24750,24750,24750,0
20240109,211400,69645870900,24750,24750,24750,24750,0
20240109,211300,69645870900,24750,24750,24750,24750,0
20240109,211200,69645870900,24750,24750,24750,24750,0
20240109,211100,69645870900,24750,24750,24750,24750,0
20240109,211000,69645870900,24750,24750,24750,24750,0
20240109,210900,69645870900,24750,24750,24750,24750,0
20240109,210800,69645870900,24750,24750,24750,24750,0
20240109,210700,69645870900,24750,24750,24750,24750,0
20240109,210600,69645870900,24750,24750,24750,24750,0
20240109,210500,69645870900,24750,24750,24750,24750,0
20240109,210400,69645870900,24750,24750,24750,24750,0
20240109,210300,69645870900,24750,24750,24750,24750,0
20240109,210200,69645870900,24750,24750,24750,24750,0
20240109,210100,69645870900,24750,24750,24750,24750,0
20240109,210000,69645870900,24750,24750,24750,24750,0
20240109,205900,69645870900,24750,24750,24750,24750,0
20240109,205800,69645870900,24750,24750,24750,24750,0
20240109,205700,69645870900,24750,24750,24750,24750,0
20240109,205600,69645870900,24750,24750,24750,24750,0
20240109,205500,69645870900,24750,24750,24750,24750,0
20240109,205400,69645870900,24750,24750,24750,24750,0
20240109,205300,69645870900,24750,24750,24750,24750,23830
20240109,205200,69645870900,24750,24750,24750,24750,0
20240109,205100,69645870900,24750,24750,24750,24750,0
20240109,205000,69645870900,24750,24750,24750,24750,0
20240109,204900,69645870900,24750,24750,24750,24750,0
20240109,204800,69645870900,24750,24750,24750,24750,0
20240109,204700,69645870900,24750,24750,24750,24750,0
20240109,204600,69645870900,24750,24750,24750,24750,0
20240109,204500,69645870900,24750,24750,24750,24750,0
20240109,204400,69645870900,24750,24750,24750,24750,0
20240109,204300,69645870900,24750,24750,24750,24750,0
20240109,204200,69645870900,24750,24750,24750,24750,0
20240109,204100,69645870900,24750,24750,24750,24750,0
20240109,204000,69645870900,24750,24750,24750,24750,0
20240109,203900,69645870900,24750,24750,24750,24750,0
20240109,203800,69645870900,24750,24750,24750,24750,0
20240109,203700,69645870900,24750,24750,24750,24750,0
20240109,203600,69645870900,24750,24750,24750,24750,0
20240109,203500,69645870900,24750,24750,24750,24750,0
20240109,203400,69645870900,24750,24750,24750,24750,0
20240109,203300,69645870900,24750,24750,24750,24750,0
20240109,203200,69645870900,24750,24750,24750,24750,0
20240109,203100,69645870900,24750,24750,24750,24750,0
20240109,203000,69645870900,24750,24750,24750,24750,0
20240109,202900,69645870900,24750,24750,24750,24750,0
20240109,202800,69645870900,24750,24750,24750,24750,0
20240109,202700,69645870900,24750,24750,24750,24750,0
20240109,202600,69645870900,24750,24750,24750,24750,0
20240109,202500,69645870900,24750,24750,24750,24750,0
20240109,202400,69645870900,24750,24750,24750,24750,0
20240109,202300,69645870900,24750,24750,24750,24750,23830
20240109,202200,69645870900,24750,24750,24750,24750,0
20240109,202100,69645870900,24750,24750,24750,24750,0
20240109,202000,69645870900,24750,24750,24750,24750,0
20240109,201900,69645870900,24750,24750,24750,24750,0
20240109,201800,69645870900,24750,24750,24750,24750,0
20240109,201700,69645870900,24750,24750,24750,24750,0
20240109,201600,69645870900,24750,24750,24750,24750,0
20240109,201500,69645870900,24750,24750,24750,24750,0
20240109,201400,69645870900,24750,24750,24750,24750,0
20240109,201300,69645870900,24750,24750,24750,24750,0
20240109,201200,69645870900,24750,24750,24750,24750,0
20240109,201100,69645870900,24750,24750,24750,24750,0
20240109,201000,69645870900,24750,24750,24750,24750,0
20240109,200900,69645870900,24750,24750,24750,24750,0
20240109,200800,69645870900,24750,24750,24750,24750,0
20240109,200700,69645870900,24750,24750,24750,24750,0
20240109,200600,69645870900,24750,24750,24750,24750,0
20240109,200500,69645870900,24750,24750,24750,24750,0
20240109,200400,69645870900,24750,24750,24750,24750,0
20240109,200300,69645870900,24750,24750,24750,24750,0
20240109,200200,69645870900,24750,24750,24750,24750,0
20240109,200100,69645870900,24750,24750,24750,24750,0
20240109,200000,69645870900,24750,24750,24750,24750,0
20240109,195900,69645870900,24750,24750,24750,24750,0
20240109,195800,69645870900,24750,24750,24750,24750,0
20240109,195700,69645870900,24750,24750,24750,24750,0
20240109,195600,69645870900,24750,24750,24750,24750,0
20240109,195500,69645870900,24750,24750,24750,24750,0
20240109,195400,69645870900,24750,24750,24750,24750,0
20240109,195300,69645870900,24750,24750,24750,24750,23830
20240109,195200,69645870900,24750,24750,24750,24750,0
20240109,195100,69645870900,24750,24750,24750,24750,0
20240109,195000,69645870900,24750,24750,24750,24750,0
20240109,194900,69645870900,24750,24750,24750,24750,0
20240109,194800,69645870900,24750,24750,24750,24750,0
20240109,194700,69645870900,24750,24750,24750,24750,0
20240109,194600,69645870900,24750,24750,24750,24750,0
20240109,194500,69645870900,24750,24750,24750,24750,0
20240109,194400,69645870900,24750,24750,24750,24750,0
20240109,194300,69645870900,24750,24750,24750,24750,0
20240109,194200,69645870900,24750,24750,24750,24750,0
20240109,194100,69645870900,24750,24750,24750,24750,0
20240109,194000,69645870900,24750,24750,24750,24750,0
20240109,193900,69645870900,24750,24750,24750,24750,0
20240109,193800,69645870900,24750,24750,24750,24750,0
20240109,193700,69645870900,24750,24750,24750,24750,0
20240109,193600,69645870900,24750,24750,24750,24750,0
20240109,193500,69645870900,24750,24750,24750,24750,0
20240109,193400,69645870900,24750,24750,24750,24750,0
20240109,193300,69645870900,24750,24750,24750,24750,0
20240109,193200,69645870900,24750,24750,24750,24750,0
20240109,193100,69645870900,24750,24750,24750,24750,0
20240109,193000,69645870900,24750,24750,24750,24750,0
20240109,192900,69645870900,24750,24750,24750,24750,0
20240109,192800,69645870900,24750,24750,24750,24750,0
20240109,192700,69645870900,24750,24750,24750,24750,0
20240109,192600,69645870900,24750,24750,24750,24750,0
20240109,192500,69645870900,24750,24750,24750,24750,0
20240109,192400,69645870900,24750,24750,24750,24750,0
20240109,192300,69645870900,24750,24750,24750,24750,23830
20240109,192200,69645870900,24750,24750,24750,24750,0
20240109,192100,69645870900,24750,24750,24750,24750,0
20240109,192000,69645870900,24750,24750,24750,24750,0
20240109,191900,69645870900,24750,24750,24750,24750,0
20240109,191800,69645870900,24750,24750,24750,24750,0
20240109,191700,69645870900,24750,24750,24750,24750,0
20240109,191600,69645870900,24750,24750,24750,24750,0
20240109,191500,69645870900,24750,24750,24750,24750,0
20240109,191400,69645870900,24750,24750,24750,24750,0
20240109,191300,69645870900,24750,24750,24750,24750,0
20240109,191200,69645870900,24750,24750,24750,24750,0
20240109,191100,69645870900,24750,24750,24750,24750,0
20240109,191000,69645870900,24750,24750,24750,24750,0
20240109,190900,69645870900,24750,24750,24750,24750,0
20240109,190800,69645870900,24750,24750,24750,24750,0
20240109,190700,69645870900,24750,24750,24750,24750,0
20240109,190600,69645870900,24750,24750,24750,24750,0
20240109,190500,69645870900,24750,24750,24750,24750,0
20240109,190400,69645870900,24750,24750,24750,24750,0
20240109,190300,69645870900,24750,24750,24750,24750,0
20240109,190200,69645870900,24750,24750,24750,24750,0
20240109,190100,69645870900,24750,24750,24750,24750,0
20240109,190000,69645870900,24750,24750,24750,24750,0
20240109,185900,69645870900,24750,24750,24750,24750,0
20240109,185800,69645870900,24750,24750,24750,24750,0
20240109,185700,69645870900,24750,24750,24750,24750,0
20240109,185600,69645870900,24750,24750,24750,24750,0
20240109,185500,69645870900,24750,24750,24750,24750,0
20240109,185400,69645870900,24750,24750,24750,24750,0
20240109,185300,69645870900,24750,24750,24750,24750,23830
20240109,185200,69645870900,24750,24750,24750,24750,0
20240109,185100,69645870900,24750,24750,24750,24750,0
20240109,185000,69645870900,24750,24750,24750,24750,0
20240109,184900,69645870900,24750,24750,24750,24750,0
20240109,184800,69645870900,24750,24750,24750,24750,0
20240109,184700,69645870900,24750,24750,24750,24750,0
20240109,184600,69645870900,24750,24750,24750,24750,0
20240109,184500,69645870900,24750,24750,24750,24750,0
20240109,184400,69645870900,24750,24750,24750,24750,0
20240109,184300,69645870900,24750,24750,24750,24750,0
20240109,184200,69645870900,24750,24750,24750,24750,0
20240109,184100,69645870900,24750,24750,24750,24750,0
20240109,184000,69645870900,24750,24750,24750,24750,0
20240109,183900,69645870900,24750,24750,24750,24750,0
20240109,183800,69645870900,24750,24750,24750,24750,0
20240109,183700,69645870900,24750,24750,24750,24750,0
20240109,183600,69645870900,24750,24750,24750,24750,0
20240109,183500,69645870900,24750,24750,24750,24750,0
20240109,183400,69645870900,24750,24750,24750,24750,0
20240109,183300,69645870900,24750,24750,24750,24750,0
20240109,183200,69645870900,24750,24750,24750,24750,0
20240109,183100,69645870900,24750,24750,24750,24750,0
20240109,183000,69645870900,24750,24750,24750,24750,0
20240109,182900,69645870900,24750,24750,24750,24750,0
20240109,182800,69645870900,24750,24750,24750,24750,0
20240109,182700,69645870900,24750,24750,24750,24750,0
20240109,182600,69645870900,24750,24750,24750,24750,0
20240109,182500,69645870900,24750,24750,24750,24750,0
20240109,182400,69645870900,24750,24750,24750,24750,0
20240109,182300,69645870900,24750,24750,24750,24750,23830
20240109,182200,69645870900,24750,24750,24750,24750,0
20240109,182100,69645870900,24750,24750,24750,24750,0
20240109,182000,69645870900,24750,24750,24750,24750,0
20240109,181900,69645870900,24750,24750,24750,24750,0
20240109,181800,69645870900,24750,24750,24750,24750,0
20240109,181700,69645870900,24750,24750,24750,24750,0
20240109,181600,69645870900,24750,24750,24750,24750,0
20240109,181500,69645870900,24750,24750,24750,24750,0
20240109,181400,69645870900,24750,24750,24750,24750,0
20240109,181300,69645870900,24750,24750,24750,24750,0
20240109,181200,69645870900,24750,24750,24750,24750,0
20240109,181100,69645870900,24750,24750,24750,24750,0
20240109,181000,69645870900,24750,24750,24750,24750,0
20240109,180900,69645870900,24750,24750,24750,24750,0
20240109,180800,69645870900,24750,24750,24750,24750,0
20240109,180700,69645870900,24750,24750,24750,24750,0
20240109,180600,69645870900,24750,24750,24750,24750,0
20240109,180500,69645870900,24750,24750,24750,24750,0
20240109,180400,69645870900,24750,24750,24750,24750,0
20240109,180300,69645870900,24750,24750,24750,24750,0
20240109,180200,69645870900,24750,24750,24750,24750,0
20240109,180100,69645870900,24750,24750,24750,24750,0
20240109,180000,69645870900,24750,24750,24750,24750,0
20240109,175900,69645870900,24750,24750,24750,24750,0
20240109,175800,69645870900,24750,24750,24750,24750,0
20240109,175700,69645870900,24750,24750,24750,24750,0
20240109,175600,69645870900,24750,24750,24750,24750,0
20240109,175500,69645870900,24750,24750,24750,24750,0
20240109,175400,69645870900,24750,24750,24750,24750,0
20240109,175300,69645870900,24750,24750,24750,24750,23830
20240109,175200,69645870900,24750,24750,24750,24750,0
20240109,175100,69645870900,24750,24750,24750,24750,0
20240109,175000,69645870900,24750,24750,24750,24750,0
20240109,174900,69645870900,24750,24750,24750,24750,0
20240109,174800,69645870900,24750,24750,24750,24750,0
20240109,174700,69645870900,24750,24750,24750,24750,0
20240109,174600,69645870900,24750,24750,24750,24750,0
20240109,174500,69645870900,24750,24750,24750,24750,0
20240109,174400,69645870900,24750,24750,24750,24750,0
20240109,174300,69645870900,24750,24750,24750,24750,0
20240109,174200,69645870900,24750,24750,24750,24750,0
20240109,174100,69645870900,24750,24750,24750,24750,0
20240109,174000,69645870900,24750,24750,24750,24750,0
20240109,173900,69645870900,24750,24750,24750,24750,0
20240109,173800,69645870900,24750,24750,24750,24750,0
20240109,173700,69645870900,24750,24750,24750,24750,0
20240109,173600,69645870900,24750,24750,24750,24750,0
20240109,173500,69645870900,24750,24750,24750,24750,0
20240109,173400,69645870900,24750,24750,24750,24750,0
20240109,173300,69645870900,24750,24750,24750,24750,0
20240109,173200,69645870900,24750,24750,24750,24750,0
20240109,173100,69645870900,24750,24750,24750,24750,0
20240109,173000,69645870900,24750,24750,24750,24750,0
20240109,172900,69645870900,24750,24750,24750,24750,0
20240109,172800,69645870900,24750,24750,24750,24750,0
20240109,172700,69645870900,24750,24750,24750,24750,0
20240109,172600,69645870900,24750,24750,24750,24750,0
20240109,172500,69645870900,24750,24750,24750,24750,0
20240109,172400,69645870900,24750,24750,24750,24750,0
20240109,172300,69645870900,24750,24750,24750,24750,23830
20240109,172200,69645870900,24750,24750,24750,24750,0
20240109,172100,69645870900,24750,24750,24750,24750,0
20240109,172000,69645870900,24750,24750,24750,24750,0
20240109,171900,69645870900,24750,24750,24750,24750,0
20240109,171800,69645870900,24750,24750,24750,24750,0
20240109,171700,69645870900,24750,24750,24750,24750,0
20240109,171600,69645870900,24750,24750,24750,24750,0
20240109,171500,69645870900,24750,24750,24750,24750,0
20240109,171400,69645870900,24750,24750,24750,24750,0
20240109,171300,69645870900,24750,24750,24750,24750,0
20240109,171200,69645870900,24750,24750,24750,24750,0
20240109,171100,69645870900,24750,24750,24750,24750,0
20240109,171000,69645870900,24750,24750,24750,24750,0
20240109,170900,69645870900,24750,24750,24750,24750,0
20240109,170800,69645870900,24750,24750,24750,24750,0
20240109,170700,69645870900,24750,24750,24750,24750,0
20240109,170600,69645870900,24750,24750,24750,24750,0
20240109,170500,69645870900,24750,24750,24750,24750,0
20240109,170400,69645870900,24750,24750,24750,24750,0
20240109,170300,69645870900,24750,24750,24750,24750,0
20240109,170200,69645870900,24750,24750,24750,24750,0
20240109,170100,69645870900,24750,24750,24750,24750,0
20240109,170000,69645870900,24750,24750,24750,24750,0
20240109,165900,69645870900,24750,24750,24750,24750,0
20240109,165800,69645870900,24750,24750,24750,24750,0
20240109,165700,69645870900,24750,24750,24750,24750,0
20240109,165600,69645870900,24750,24750,24750,24750,0
20240109,165500,69645870900,24750,24750,24750,24750,0
20240109,165400,69645870900,24750,24750,24750,24750,0
20240109,165300,69645870900,24750,24750,24750,24750,23830
20240109,165200,69645870900,24750,24750,24750,24750,0
20240109,165100,69645870900,24750,24750,24750,24750,0
20240109,165000,69645870900,24750,24750,24750,24750,0
20240109,164900,69645870900,24750,24750,24750,24750,0
20240109,164800,69645870900,24750,24750,24750,24750,0
20240109,164700,69645870900,24750,24750,24750,24750,0
20240109,164600,69645870900,24750,24750,24750,24750,0
20240109,164500,69645870900,24750,24750,24750,24750,0
20240109,164400,69645870900,24750,24750,24750,24750,0
20240109,164300,69645870900,24750,24750,24750,24750,0
20240109,164200,69645870900,24750,24750,24750,24750,0
20240109,164100,69645870900,24750,24750,24750,24750,0
20240109,164000,69645870900,24750,24750,24750,24750,0
20240109,163900,69645870900,24750,24750,24750,24750,0
20240109,163800,69645870900,24750,24750,24750,24750,0
20240109,163700,69645870900,24750,24750,24750,24750,0
20240109,163600,69645870900,24750,24750,24750,24750,0
20240109,163500,69645870900,24750,24750,24750,24750,0
20240109,163400,69645870900,24750,24750,24750,24750,0
20240109,163300,69645870900,24750,24750,24750,24750,0
20240109,163200,69645870900,24750,24750,24750,24750,0
20240109,163100,69645870900,24750,24750,24750,24750,0
20240109,163000,69645870900,24750,24750,24750,24750,0
20240109,162900,69645870900,24750,24750,24750,24750,0
20240109,162800,69645870900,24750,24750,24750,24750,0
20240109,162700,69645870900,24750,24750,24750,24750,0
20240109,162600,69645870900,24750,24750,24750,24750,0
20240109,162500,69645870900,24750,24750,24750,24750,0
20240109,162400,69645870900,24750,24750,24750,24750,0
20240109,162300,69645870900,24750,24750,24750,24750,23830
20240109,162200,69645870900,24750,24750,24750,24750,0
20240109,162100,69645870900,24750,24750,24750,24750,0
20240109,162000,69645870900,24750,24750,24750,24750,0
20240109,161900,69645870900,24750,24750,24750,24750,0
20240109,161800,69645870900,24750,24750,24750,24750,0
20240109,161700,69645870900,24750,24750,24750,24750,0
20240109,161600,69645870900,24750,24750,24750,24750,0
20240109,161500,69645870900,24750,24750,24750,24750,0
20240109,161400,69645870900,24750,24750,24750,24750,0
20240109,161300,69645870900,24750,24750,24750,24750,0
20240109,161200,69645870900,24750,24750,24750,24750,0
20240109,161100,69645870900,24750,24750,24750,24750,0
20240109,161000,69645870900,24750,24750,24750,24750,0
20240109,160900,69645870900,24750,24750,24750,24750,0
20240109,160800,69645870900,24750,24750,24750,24750,0
20240109,160700,69645870900,24750,24750,24750,24750,0
20240109,160600,69645870900,24750,24750,24750,24750,0
20240109,160500,69645870900,24750,24750,24750,24750,0
20240109,160400,69645870900,24750,24750,24750,24750,0
20240109,160300,69645870900,24750,24750,24750,24750,0
20240109,160200,69645870900,24750,24750,24750,24750,0
20240109,160100,69645870900,24750,24750,24750,24750,0
20240109,160000,69645870900,24750,24750,24750,24750,0
20240109,155900,69645870900,24750,24750,24750,24750,0
20240109,155800,69645870900,24750,24750,24750,24750,0
20240109,155700,69645870900,24750,24750,24750,24750,0
20240109,155600,69645870900,24750,24750,24750,24750,0
20240109,155500,69645870900,24750,24750,24750,24750,0
20240109,155400,69645870900,24750,24750,24750,24750,0
20240109,155300,69645870900,24750,24750,24750,24750,23830
20240109,155200,69645870900,24750,24750,24750,24750,0
20240109,155100,69645870900,24750,24750,24750,24750,0
20240109,155000,69645870900,24750,24750,24750,24750,0
20240109,154900,69645870900,24750,24750,24750,24750,0
20240109,154800,69645870900,24750,24750,24750,24750,0
20240109,154700,69645870900,24750,24750,24750,24750,0
20240109,154600,69645870900,24750,24750,24750,24750,0
20240109,154500,69645870900,24750,24750,24750,24750,0
20240109,154400,69645870900,24750,24750,24750,24750,0
20240109,154300,69645870900,24750,24750,24750,24750,0
20240109,154200,69645870900,24750,24750,24750,24750,0
20240109,154100,69645870900,24750,24750,24750,24750,0
20240109,154000,69645870900,24750,24750,24750,24750,0
20240109,153900,69645870900,24750,24750,24750,24750,0
20240109,153800,69645870900,24750,24750,24750,24750,0
20240109,153700,69645870900,24750,24750,24750,24750,0
20240109,153600,69645870900,24750,24750,24750,24750,0
20240109,153500,69645870900,24750,24750,24750,24750,0
20240109,153400,69645870900,24750,24750,24750,24750,0
20240109,153300,69645870900,24750,24750,24750,24750,0
20240109,153200,69645870900,24750,24750,24750,24750,0
20240109,153100,69645870900,24750,24750,24750,24750,0
20240109,153000,69645870900,24750,24750,24750,24750,23830
20240109,152900,69056078400,24700,24700,24700,24700,0
20240109,152800,69056078400,24700,24700,24700,24700,0
20240109,152700,69056078400,24700,24700,24700,24700,0
20240109,152600,69056078400,24700,24700,24700,24700,0
20240109,152500,69056078400,24700,24700,24700,24700,0
20240109,152400,69056078400,24700,24700,24700,24700,0
20240109,152300,69056078400,24700,24700,24700,24700,0
20240109,152200,69056078400,24700,24700,24700,24700,0
20240109,152100,69056078400,24700,24700,24700,24700,0
20240109,152000,69056078400,24700,24700,24700,24700,0
20240109,151900,69056078400,24700,24700,24750,24650,6666
20240109,151800,68891545100,24750,24450,24750,24450,11653
20240109,151700,68604638900,24500,24400,24500,24400,2878
20240109,151600,68534270300,24450,24450,24450,24400,3501
20240109,151500,68448786650,24500,24400,24550,24300,10796
20240109,151400,68185095800,24400,24300,24400,24300,4916
20240109,151300,68065247000,24300,24300,24350,24250,5530
20240109,151200,67931064900,24300,24300,24350,24250,2227
20240109,151100,67876950250,24300,24200,24300,24150,6187
20240109,151000,67727017200,24200,24250,24300,24200,4397
20240109,150900,67620493450,24300,24350,24350,24250,5182
20240109,150800,67494617650,24350,24400,24450,24250,6513
20240109,150700,67336214650,24450,24300,24500,24250,6833
20240109,150600,67169714350,24300,24300,24350,24250,13107
20240109,150500,66851257600,24300,24300,24350,24150,14168
20240109,150400,66507706300,24300,24500,24500,24300,9013
20240109,150300,66287844700,24500,24600,24600,24150,24978
20240109,150200,65678358100,24600,24600,24650,24550,3725
20240109,150100,65586811200,24550,24700,24700,24500,23713
20240109,150000,65003714250,24700,24850,24850,24700,6722
20240109,145900,64837342500,24850,24750,24850,24750,5289
20240109,145800,64706189650,24750,24750,24850,24700,4895
20240109,145700,64584999500,24750,24850,24850,24700,2320
20240109,145600,64527636750,24850,24800,24900,24750,5251
20240109,145500,64397412650,24800,24800,24950,24750,6013
20240109,145400,64248204300,24800,24650,24800,24600,6227
20240109,145300,64094576600,24650,24700,24750,24650,2547
20240109,145200,64031735300,24750,24600,24750,24600,6091
20240109,145100,63881707450,24600,24750,24750,24600,9128
20240109,145000,63656549650,24750,24700,24800,24650,5044
20240109,144900,63531950400,24700,24800,24850,24650,10514
20240109,144800,63271773050,24800,24750,24800,24750,2854
20240109,144700,63201108100,24750,24900,24900,24750,3985
20240109,144600,63102314650,24900,24800,25000,24800,4944
20240109,144500,62979346750,24800,24800,24850,24750,9892
20240109,144400,62734262850,24800,24900,25000,24800,5059
20240109,144300,62608419000,24900,24950,25000,24900,4064
20240109,144200,62506979250,24950,24850,25050,24850,5658
20240109,144100,62365995550,24850,25000,25000,24850,5475
20240109,144000,62229530300,25000,25100,25100,24950,4687
20240109,143900,62112316800,25100,25000,25150,24900,4626
20240109,143800,61996732050,25000,24900,25300,24800,12754
20240109,143700,61679118050,24900,25050,25200,24900,14308
20240109,143600,61320566400,25100,25150,25200,25050,8727
20240109,143500,61101345100,25150,25250,25350,25150,11919
20240109,143400,60800717650,25300,25400,25400,25250,6739
20240109,143300,60630234800,25400,25400,25450,25350,2569
20240109,143200,60565001500,25400,25350,25400,25250,8032
20240109,143100,60361812800,25350,25500,25500,25350,9885
20240109,143000,60110557100,25450,25450,25500,25450,2816
20240109,142900,60038863700,25450,25500,25500,25450,3368
20240109,142800,59953030700,25550,25550,25600,25500,2461
20240109,142700,59890150350,25550,25600,25650,25550,544
20240109,142600,59876224500,25650,25550,25650,25550,733
20240109,142500,59857461100,25500,25550,25600,25500,1471
20240109,142400,59819922850,25550,25450,25550,25450,785
20240109,142300,59799881300,25450,25500,25600,25450,2901
20240109,142200,59725988100,25500,25550,25600,25500,2157
20240109,142100,59670916950,25550,25500,25600,25500,542
20240109,142000,59657072550,25500,25450,25600,25400,3239
20240109,141900,59574551050,25450,25500,25550,25400,2556
20240109,141800,59509422400,25500,25600,25650,25500,2808
20240109,141700,59437561650,25650,25800,25800,25600,2580
20240109,141600,59371272000,25750,25750,25900,25650,4138
20240109,141500,59264541450,25700,25700,25750,25650,2256
20240109,141400,59206598000,25750,25550,25900,25500,13323
20240109,141300,58863500600,25600,25550,25600,25550,777
20240109,141200,58843624900,25550,25450,25550,25450,1568
20240109,141100,58803674800,25450,25450,25550,25400,2616
20240109,141000,58736990150,25400,25500,25500,25400,4811
20240109,140900,58614523250,25500,25550,25550,25450,1374
20240109,140800,58579466050,25600,25450,25600,25400,2095
20240109,140700,58526075800,25450,25550,25550,25350,4887
20240109,140600,58401634500,25550,25650,25650,25550,1371
20240109,140500,58366580750,25650,25600,25650,25550,1715
20240109,140400,58322666800,25550,25600,25600,25550,702
20240109,140300,58304704200,25600,25550,25650,25500,2232
20240109,140200,58247566150,25550,25550,25600,25500,2003
20240109,140100,58196363700,25600,25550,25600,25550,1141
20240109,140000,58167191650,25550,25600,25650,25550,2000
20240109,135900,58116011100,25600,25600,25650,25550,1865
20240109,135800,58068271650,25550,25550,25600,25500,2961
20240109,135700,57992563450,25600,25700,25750,25550,4853
20240109,135600,57868106100,25700,25550,25750,25500,7686
20240109,135500,57670919750,25550,25650,25700,25500,5163
20240109,135400,57538806950,25700,25550,25700,25500,6589
20240109,135300,57370269100,25600,25400,25600,25400,7418
20240109,135200,57181249450,25400,25400,25450,25350,3002
20240109,135100,57104989200,25400,25350,25450,25300,5203
20240109,135000,56972857050,25350,25200,25350,25200,3574
20240109,134900,56882480550,25200,25250,25300,25200,1739
20240109,134800,56838602050,25250,25100,25300,25050,4324
20240109,134700,56729811700,25100,25150,25200,25100,4306
20240109,134600,56621617050,25150,25150,25250,25150,1415
20240109,134500,56585968400,25200,25200,25250,25050,12644
20240109,134400,56267691200,25200,25200,25300,25200,2785
20240109,134300,56197458700,25200,25350,25400,25200,8763
20240109,134200,55976210950,25350,25300,25400,25250,9735
20240109,134100,55729583750,25300,25250,25350,25200,9301
20240109,134000,55494487100,25250,25300,25300,25200,12474
20240109,133900,55179422200,25300,25350,25400,25250,5602
20240109,133800,55037701050,25300,25400,25450,25250,14602
20240109,133700,54668316150,25350,25550,25650,25300,38649
20240109,133600,53685760100,25550,25650,25700,25550,3878
20240109,133500,53586401600,25650,25650,25700,25600,1115
20240109,133400,53557826750,25600,25650,25650,25550,3281
20240109,133300,53473872050,25650,25600,25700,25600,2462
20240109,133200,53410760450,25700,25650,25700,25550,7329
20240109,133100,53223171600,25650,25700,25750,25600,5416
20240109,133000,53084395000,25700,25700,25800,25650,3579
20240109,132900,52992414300,25650,25750,25850,25650,9841
20240109,132800,52739246900,25750,25850,25950,25750,5091
20240109,132700,52607746250,25800,25900,26000,25800,9261
20240109,132600,52368031250,25950,26200,26200,25950,13893
20240109,132500,52006105250,26150,25950,26200,25850,11187
20240109,132400,51714692200,25950,26300,26300,25900,15891
20240109,132300,51300233950,26250,26100,26450,26100,58064
20240109,132200,49775614000,26100,25750,26100,25750,17307
20240109,132100,49326419000,25850,25750,25850,25600,5104
20240109,132000,49195140350,25750,25650,25750,25600,3876
20240109,131900,49095635450,25650,25750,25750,25600,4499
20240109,131800,48980108250,25800,25950,26000,25750,6168
20240109,131700,48820355600,25950,25850,25950,25850,4691
20240109,131600,48698910200,25850,25800,25950,25650,6541
20240109,131500,48529987050,25800,25900,25900,25750,6735
20240109,131400,48356108450,25850,25950,26000,25800,15218
20240109,131300,47961573050,25950,25650,25950,25650,24185
20240109,131200,47336577550,25700,25700,25700,25650,3051
20240109,131100,47258209750,25650,25600,25650,25550,5087
20240109,131000,47128047200,25600,25800,25800,25550,9194
20240109,130900,46891740950,25800,25350,25850,25350,35629
20240109,130800,45978583350,25350,25350,25400,25300,5028
20240109,130700,45851118250,25350,25250,25350,25200,1445
20240109,130600,45814591950,25300,25100,25300,25050,3700
20240109,130500,45721428700,25100,25350,25350,25100,8046
20240109,130400,45518520750,25350,25350,25400,25300,3156
20240109,130300,45438497050,25300,25200,25350,25150,2629
20240109,130200,45372112350,25200,25500,25500,25150,9741
20240109,130100,45125914150,25500,25350,25550,25300,10765
20240109,130000,44851738300,25450,25400,25450,25250,5733
20240109,125900,44706392400,25350,25400,25450,25300,9604
20240109,125800,44462762700,25400,25300,25400,25300,3491
20240109,125700,44374240800,25300,25400,25450,25250,7355
20240109,125600,44187920200,25400,25250,25500,25200,26524
20240109,125500,43514337850,25250,25000,25300,25000,10170
20240109,125400,43258192800,25100,25150,25150,25000,6548
20240109,125300,43094021600,25150,25100,25200,25050,16392
20240109,125200,42681474150,25100,24900,25200,24900,8336
20240109,125100,42472774600,24900,24850,24900,24800,2492
20240109,125000,42410870450,24850,24900,24900,24800,3154
20240109,124900,42332545650,24850,24950,25000,24850,3431
20240109,124800,42247100750,24950,24750,25000,24750,3540
20240109,124700,42158911300,24750,24900,24950,24750,5476
20240109,124600,42023027150,24900,24900,24950,24750,5903
20240109,124500,41876489900,24900,24750,25000,24700,11433
20240109,124400,41592348050,24700,24800,24800,24700,1625
20240109,124300,41552093250,24750,24750,24800,24650,1428
20240109,124200,41516748550,24750,24700,24800,24650,3963
20240109,124100,41418738000,24650,24650,24800,24650,5360
20240109,124000,41286228100,24600,24700,24750,24600,4360
20240109,123900,41178703450,24700,24650,24750,24600,6601
20240109,123800,41016054250,24650,24750,24750,24600,7094
20240109,123700,40841018750,24750,24600,24750,24450,17423
20240109,123600,40413195850,24600,24750,24800,24500,15722
20240109,123500,40026339250,24800,24850,24950,24700,10719
20240109,123400,39760280450,24850,24800,25000,24700,12719
20240109,123300,39444097450,24800,24850,24850,24700,5656
20240109,123200,39304047400,24850,24800,24850,24650,7603
20240109,123100,39115716800,24800,24800,24850,24650,20099
20240109,123000,38618867250,24800,24850,25100,24700,23344
20240109,122900,38038567350,24850,25250,25250,24700,53961
20240109,122800,36691452450,25200,25250,25300,25200,9506
20240109,122700,36451486400,25250,25350,25400,25200,10884
20240109,122600,36176438300,25300,25400,25500,25200,17901
20240109,122500,35723059850,25450,25400,25550,25400,11989
20240109,122400,35417618500,25400,25550,25650,25400,15822
20240109,122300,35014212900,25550,25600,25800,25500,18744
20240109,122200,34533771950,25600,25350,25750,25300,20798
20240109,122100,34002008450,25300,25400,25550,25250,12795
20240109,122000,33676797750,25400,25500,25700,25150,26993
20240109,121900,32990564300,25500,25400,25500,25050,26839
20240109,121800,32312540550,25400,25750,25800,25100,47193
20240109,121700,31116588550,25750,25700,26000,25650,15973
20240109,121600,30704652250,25700,26100,26150,25550,51127
20240109,121500,29388261600,26100,26150,26150,25950,29936
20240109,121400,28608315650,26100,26100,26400,26100,16904
20240109,121300,28164898000,26100,26350,26400,26050,18282
20240109,121200,27686415350,26350,26500,26500,26100,24999
20240109,121100,27029447450,26500,26100,26600,26000,46793
20240109,121000,25796206650,26100,26350,26600,26000,71528
20240109,120900,23919123500,26400,26600,26900,26350,79643
20240109,120800,21796226350,26800,26100,27300,25900,199776
20240109,120700,16467212550,26100,25700,26100,25450,74536
20240109,120600,14540757550,25750,26200,26550,25500,198420
20240109,120500,9351863400,25400,25400,25400,25400,0
20240109,120400,9351863400,25400,25200,25400,25100,14613
20240109,120300,8981620400,25200,24650,25400,24300,124841
20240109,120200,5860471800,24550,24350,24750,24300,28046
20240109,120100,5172308050,24350,24350,24350,24300,541
20240109,120000,5159136350,24350,24300,24350,24300,436
20240109,115900,5148523100,24300,24250,24300,24250,974
20240109,115800,5124863650,24250,24250,24300,24250,632
20240109,115700,5109525450,24300,24350,24350,24250,1689
20240109,115600,5068434750,24400,24400,24400,24350,399
20240109,115500,5058709050,24350,24350,24400,24350,812
20240109,115400,5038925900,24400,24400,24450,24400,1398
20240109,115300,5004798200,24450,24400,24450,24400,685
20240109,115200,4988062550,24400,24450,24500,24400,988
20240109,115100,4963876750,24500,24450,24500,24400,548
20240109,115000,4950470400,24450,24400,24500,24400,2946
20240109,114900,4878477300,24450,24400,24450,24400,1675
20240109,114800,4837532800,24400,24400,24450,24400,1495
20240109,114700,4800994250,24400,24400,24450,24350,2585
20240109,114600,4737918300,24350,24300,24400,24300,5166
20240109,114500,4612214450,24300,24250,24300,24250,425
20240109,114400,4601888950,24300,24250,24300,24200,2221
20240109,114300,4548017700,24250,24200,24250,24200,536
20240109,114200,4535021000,24250,24250,24250,24200,957
20240109,114100,4511813900,24250,24250,24250,24200,296
20240109,114000,4504635950,24250,24200,24250,24200,1790
20240109,113900,4461311150,24200,24150,24200,24150,1614
20240109,113800,4422272900,24150,24200,24200,24150,334
20240109,113700,4414190600,24200,24150,24200,24150,387
20240109,113600,4404833850,24150,24150,24200,24150,897
20240109,113500,4383164700,24150,24150,24200,24150,363
20240109,113400,4374385850,24150,24200,24200,24150,235
20240109,113300,4368704750,24200,24150,24200,24150,521
20240109,113200,4356097600,24150,24150,24150,24150,1672
20240109,113100,4315718800,24100,24100,24150,24100,776
20240109,113000,4296980200,24050,24100,24150,24050,910
20240109,112900,4275042800,24150,24150,24150,24100,354
20240109,112800,4266496000,24150,24150,24150,24150,148
20240109,112700,4262921800,24150,24100,24150,24100,359
20240109,112600,4254261400,24100,24050,24100,24050,227
20240109,112500,4248795950,24100,24100,24100,24050,1467
20240109,112400,4213445450,24050,24100,24100,24050,207
20240109,112300,4208458600,24100,24100,24150,24050,189
20240109,112200,4203899400,24150,24100,24150,24100,169
20240109,112100,4199822250,24100,24100,24150,24100,445
20240109,112000,4189082250,24100,24100,24150,24100,392
20240109,111900,4179619050,24100,24100,24150,24100,311
20240109,111800,4172115450,24150,24100,24150,24100,284
20240109,111700,4165257050,24100,24100,24100,24100,229
20240109,111600,4159738150,24050,24000,24050,24000,85
20240109,111500,4157694450,24000,24000,24150,24000,660
20240109,111400,4141840200,24000,24100,24150,24000,2237
20240109,111300,4088075100,24150,24100,24150,24100,353
20240109,111200,4079561650,24100,24000,24150,24000,477
20240109,111100,4068065150,24000,24150,24150,24000,1292
20240109,111000,4036964200,24150,24150,24150,24100,333
20240109,110900,4028923300,24150,24100,24150,24100,1560
20240109,110800,3991320650,24100,24100,24150,24100,465
20240109,110700,3980099050,24150,24150,24200,24150,930
20240109,110600,3957621100,24150,24200,24200,24150,764
20240109,110500,3939144700,24200,24200,24200,24200,1400
20240109,110400,3905264700,24200,24150,24200,24150,1807
20240109,110300,3861535800,24150,24200,24200,24150,1635
20240109,110200,3822011450,24200,24100,24200,24100,1185
20240109,110100,3793369050,24150,24100,24150,24100,1159
20240109,110000,3765387600,24150,24150,24150,24150,366
20240109,105900,3756548700,24150,24150,24150,24100,151
20240109,105800,3752902150,24150,24150,24150,24100,343
20240109,105700,3744618850,24150,24150,24200,24100,3007
20240109,105600,3671998300,24100,24100,24150,24100,331
20240109,105500,3664006650,24150,24100,24150,24100,498
20240109,105400,3651988400,24100,24100,24150,24100,515
20240109,105300,3639570400,24100,24150,24150,24100,719
20240109,105200,3622232250,24150,24150,24150,24100,604
20240109,105100,3607646900,24150,24150,24200,24150,1073
20240109,105000,3581695600,24150,24150,24200,24150,816
20240109,104900,3561959950,24150,24100,24150,24100,3101
20240109,104800,3487077200,24100,24150,24150,24100,1017
20240109,104700,3462552250,24150,24100,24150,24050,5084
20240109,104600,3340029600,24100,24050,24100,24000,1614
20240109,104500,3301194050,24000,24000,24050,24000,1553
20240109,104400,3263913250,24000,24000,24050,24000,859
20240109,104300,3243288250,24000,24000,24050,24000,750
20240109,104200,3225272700,24000,24050,24050,24000,1696
20240109,104100,3184508550,24000,24000,24000,24000,679
20240109,104000,3168212550,24050,24000,24050,24000,857
20240109,103900,3147636050,24000,24050,24050,23950,1646
20240109,103800,3108131700,24050,24000,24050,24000,2025
20240109,103700,3059506100,23950,23950,24000,23900,1598
20240109,103600,3021203750,23950,23900,23950,23900,4856
20240109,103500,2905132350,23900,23950,23950,23850,3570
20240109,103400,2819737200,23950,24000,24000,23950,906
20240109,103300,2798003200,24000,24000,24000,23950,916
20240109,103200,2776019350,24000,24000,24000,23950,370
20240109,103100,2767139450,24000,24000,24000,23950,1040
20240109,103000,2742206800,23950,23950,24000,23950,1108
20240109,102900,2715627150,24000,24000,24000,23950,667
20240109,102800,2699621500,24000,23950,24000,23950,1096
20240109,102700,2673355050,23900,23950,23950,23900,937
20240109,102600,2650914100,23950,24000,24000,23900,510
20240109,102500,2638688750,24000,23950,24000,23900,1136
20240109,102400,2611476000,23950,23900,23950,23900,332
20240109,102300,2603524700,23950,23900,23950,23900,1135
20240109,102200,2576358900,23900,23900,23900,23850,802
20240109,102100,2557195200,23900,23900,23950,23900,1190
20240109,102000,2528730700,23900,23800,23900,23750,14211
20240109,101900,2190128000,23800,23800,23800,23750,418
20240109,101800,2180180700,23750,23750,23750,23750,50
20240109,101700,2178993200,23750,23750,23800,23750,857
20240109,101600,2158631500,23750,23750,23800,23750,2392
20240109,101500,2101807150,23750,23750,23750,23700,318
20240109,101400,2094254900,23750,23700,23750,23700,182
20240109,101300,2089932900,23750,23700,23750,23700,66
20240109,101200,2088365750,23750,23700,23750,23700,427
20240109,101100,2078227900,23700,23800,23800,23700,1402
20240109,101000,2044930150,23800,23700,23800,23700,2807
20240109,100900,1978248050,23750,23750,23750,23700,1013
20240109,100800,1954214750,23750,23700,23750,23700,311
20240109,100700,1946843000,23700,23700,23750,23700,433
20240109,100600,1936579300,23700,23700,23700,23700,356
20240109,100500,1928142100,23650,23750,23750,23600,1527
20240109,100400,1891957050,23750,23750,23750,23700,304
20240109,100300,1884742750,23750,23800,23800,23700,1279
20240109,100200,1854396250,23750,23750,23800,23750,1197
20240109,100100,1825961400,23750,23800,23800,23750,197
20240109,100000,1821277650,23800,23700,23800,23650,3537
20240109,095900,1737408500,23700,23700,23700,23650,171
20240109,095800,1733355950,23650,23650,23700,23650,245
20240109,095700,1727554300,23650,23650,23650,23650,171
20240109,095600,1723510150,23650,23750,23750,23600,309
20240109,095500,1716194750,23700,23700,23700,23700,325
20240109,095400,1708492250,23700,23600,23700,23600,243
20240109,095300,1702748500,23650,23600,23650,23600,240
20240109,095200,1697083050,23600,23650,23750,23600,554
20240109,095100,1683937050,23650,23650,23650,23600,952
20240109,095000,1661449800,23650,23650,23650,23600,1199
20240109,094900,1633136600,23650,23650,23650,23650,3
20240109,094800,1633065650,23700,23700,23700,23700,147
20240109,094700,1629581750,23700,23650,23750,23650,1348
20240109,094600,1597632850,23650,23650,23700,23600,1276
20240109,094500,1567484150,23700,23650,23700,23650,169
20240109,094400,1563486900,23700,23700,23750,23650,765
20240109,094300,1545351450,23750,23800,23800,23750,215
20240109,094200,1540244150,23750,23750,23750,23750,122
20240109,094100,1537346650,23700,23800,23800,23700,275
20240109,094000,1530812850,23750,23800,23800,23750,264
20240109,093900,1524537100,23800,23800,23800,23750,186
20240109,093800,1520111600,23800,23750,23800,23750,372
20240109,093700,1511275000,23750,23800,23800,23750,168
20240109,093600,1507279100,23800,23700,23850,23700,1907
20240109,093500,1461900400,23700,23700,23700,23700,242
20240109,093400,1456165000,23700,23700,23750,23700,80
20240109,093300,1454268400,23700,23800,23800,23700,224
20240109,093200,1448939500,23800,23750,23800,23700,259
20240109,093100,1442785700,23800,23750,23800,23700,1863
20240109,093000,1398546750,23750,23800,23800,23750,1420
20240109,092900,1364787300,23800,23550,23800,23550,11459
20240109,092800,1092711650,23700,23650,23700,23500,2908
20240109,092700,1024026400,23600,23650,23650,23600,1154
20240109,092600,996756650,23650,23650,23700,23650,1254
20240109,092500,967059550,23650,23700,23700,23600,580
20240109,092400,953326700,23700,23550,23700,23500,1472
20240109,092300,918578750,23550,23500,23550,23500,105
20240109,092200,916106250,23500,23600,23600,23500,1240
20240109,092100,886900700,23600,23550,23600,23550,518
20240109,092000,874679900,23550,23650,23650,23550,304
20240109,091900,867494250,23650,23500,23650,23500,1367
20240109,091800,835202600,23450,23500,23550,23450,2069
20240109,091700,786540150,23450,23500,23500,23450,804
20240109,091600,767660350,23550,23500,23600,23450,1295
20240109,091500,737250400,23550,23600,23600,23550,1381
20240109,091400,704672900,23600,23600,23600,23550,855
20240109,091300,684510900,23600,23650,23700,23550,2103
20240109,091200,634771350,23700,23700,23750,23600,3443
20240109,091100,553258600,23700,23650,23700,23650,1997
20240109,091000,505967400,23650,23600,23700,23600,3636
20240109,090900,419964000,23600,23500,23700,23500,3014
20240109,090800,348848300,23500,23600,23600,23500,2109
20240109,090700,299169900,23600,23400,23600,23400,1707
20240109,090600,259052850,23400,23350,23450,23350,1326
20240109,090500,228014450,23400,23300,23400,23300,3188
20240109,090400,153548700,23300,23200,23300,23200,1203
20240109,090300,125538550,23200,23150,23300,23150,1080
20240109,090200,100442200,23200,23150,23200,23150,713
20240109,090100,83922500,23150,23250,23300,23100,1360
20240109,090000,52425250,23250,23100,23250,23100,2196