KissMeData/004370/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	184200	11850343500	412500	412500	412500	412500	876
3	20240102	184100	11850343500	412500	412500	412500	412500	0
4	20240102	184000	11850343500	412500	412500	412500	412500	0
5	20240102	183900	11850343500	412500	412500	412500	412500	0
6	20240102	183800	11850343500	412500	412500	412500	412500	0
7	20240102	183700	11850343500	412500	412500	412500	412500	0
8	20240102	183600	11850343500	412500	412500	412500	412500	0
9	20240102	183500	11850343500	412500	412500	412500	412500	0
10	20240102	183400	11850343500	412500	412500	412500	412500	0
11	20240102	183300	11850343500	412500	412500	412500	412500	0
12	20240102	183200	11850343500	412500	412500	412500	412500	0
13	20240102	183100	11850343500	412500	412500	412500	412500	0
14	20240102	183000	11850343500	412500	412500	412500	412500	0
15	20240102	182900	11850343500	412500	412500	412500	412500	0
16	20240102	182800	11850343500	412500	412500	412500	412500	0
17	20240102	182700	11850343500	412500	412500	412500	412500	0
18	20240102	182600	11850343500	412500	412500	412500	412500	0
19	20240102	182500	11850343500	412500	412500	412500	412500	0
20	20240102	182400	11850343500	412500	412500	412500	412500	0
21	20240102	182300	11850343500	412500	412500	412500	412500	0
22	20240102	182200	11850343500	412500	412500	412500	412500	0
23	20240102	182100	11850343500	412500	412500	412500	412500	0
24	20240102	182000	11850343500	412500	412500	412500	412500	0
25	20240102	181900	11850343500	412500	412500	412500	412500	0
26	20240102	181800	11850343500	412500	412500	412500	412500	0
27	20240102	181700	11850343500	412500	412500	412500	412500	0
28	20240102	181600	11850343500	412500	412500	412500	412500	0
29	20240102	181500	11850343500	412500	412500	412500	412500	0
30	20240102	181400	11850343500	412500	412500	412500	412500	0
31	20240102	181300	11850343500	412500	412500	412500	412500	0
32	20240102	181200	11850343500	412500	412500	412500	412500	876
33	20240102	181100	11850343500	412500	412500	412500	412500	0
34	20240102	181000	11850343500	412500	412500	412500	412500	0
35	20240102	180900	11850343500	412500	412500	412500	412500	0
36	20240102	180800	11850343500	412500	412500	412500	412500	0
37	20240102	180700	11850343500	412500	412500	412500	412500	0
38	20240102	180600	11850343500	412500	412500	412500	412500	0
39	20240102	180500	11850343500	412500	412500	412500	412500	0
40	20240102	180400	11850343500	412500	412500	412500	412500	0
41	20240102	180300	11850343500	412500	412500	412500	412500	0
42	20240102	180200	11850343500	412500	412500	412500	412500	0
43	20240102	180100	11850343500	412500	412500	412500	412500	0
44	20240102	180000	11850343500	412500	412500	412500	412500	0
45	20240102	175900	11850343500	412500	412500	412500	412500	0
46	20240102	175800	11850343500	412500	412500	412500	412500	0
47	20240102	175700	11850343500	412500	412500	412500	412500	0
48	20240102	175600	11850343500	412500	412500	412500	412500	0
49	20240102	175500	11850343500	412500	412500	412500	412500	0
50	20240102	175400	11850343500	412500	412500	412500	412500	0
51	20240102	175300	11850343500	412500	412500	412500	412500	0
52	20240102	175200	11850343500	412500	412500	412500	412500	0
53	20240102	175100	11850343500	412500	412500	412500	412500	0
54	20240102	175000	11850343500	412500	412500	412500	412500	0
55	20240102	174900	11850343500	412500	412500	412500	412500	0
56	20240102	174800	11850343500	412500	412500	412500	412500	0
57	20240102	174700	11850343500	412500	412500	412500	412500	0
58	20240102	174600	11850343500	412500	412500	412500	412500	0
59	20240102	174500	11850343500	412500	412500	412500	412500	0
60	20240102	174400	11850343500	412500	412500	412500	412500	0
61	20240102	174300	11850343500	412500	412500	412500	412500	0
62	20240102	174200	11850343500	412500	412500	412500	412500	876
63	20240102	174100	11850343500	412500	412500	412500	412500	0
64	20240102	174000	11850343500	412500	412500	412500	412500	0
65	20240102	173900	11850343500	412500	412500	412500	412500	0
66	20240102	173800	11850343500	412500	412500	412500	412500	0
67	20240102	173700	11850343500	412500	412500	412500	412500	0
68	20240102	173600	11850343500	412500	412500	412500	412500	0
69	20240102	173500	11850343500	412500	412500	412500	412500	0
70	20240102	173400	11850343500	412500	412500	412500	412500	0
71	20240102	173300	11850343500	412500	412500	412500	412500	0
72	20240102	173200	11850343500	412500	412500	412500	412500	0
73	20240102	173100	11850343500	412500	412500	412500	412500	0
74	20240102	173000	11850343500	412500	412500	412500	412500	0
75	20240102	172900	11850343500	412500	412500	412500	412500	0
76	20240102	172800	11850343500	412500	412500	412500	412500	0
77	20240102	172700	11850343500	412500	412500	412500	412500	0
78	20240102	172600	11850343500	412500	412500	412500	412500	0
79	20240102	172500	11850343500	412500	412500	412500	412500	0
80	20240102	172400	11850343500	412500	412500	412500	412500	0
81	20240102	172300	11850343500	412500	412500	412500	412500	0
82	20240102	172200	11850343500	412500	412500	412500	412500	0
83	20240102	172100	11850343500	412500	412500	412500	412500	0
84	20240102	172000	11850343500	412500	412500	412500	412500	0
85	20240102	171900	11850343500	412500	412500	412500	412500	0
86	20240102	171800	11850343500	412500	412500	412500	412500	0
87	20240102	171700	11850343500	412500	412500	412500	412500	0
88	20240102	171600	11850343500	412500	412500	412500	412500	0
89	20240102	171500	11850343500	412500	412500	412500	412500	0
90	20240102	171400	11850343500	412500	412500	412500	412500	0
91	20240102	171300	11850343500	412500	412500	412500	412500	0
92	20240102	171200	11850343500	412500	412500	412500	412500	876
93	20240102	171100	11850343500	412500	412500	412500	412500	0
94	20240102	171000	11850343500	412500	412500	412500	412500	0
95	20240102	170900	11850343500	412500	412500	412500	412500	0
96	20240102	170800	11850343500	412500	412500	412500	412500	0
97	20240102	170700	11850343500	412500	412500	412500	412500	0
98	20240102	170600	11850343500	412500	412500	412500	412500	0
99	20240102	170500	11850343500	412500	412500	412500	412500	0
100	20240102	170400	11850343500	412500	412500	412500	412500	0
101	20240102	170300	11850343500	412500	412500	412500	412500	0
102	20240102	170200	11850343500	412500	412500	412500	412500	0
103	20240102	170100	11850343500	412500	412500	412500	412500	0
104	20240102	170000	11850343500	412500	412500	412500	412500	0
105	20240102	165900	11850343500	412500	412500	412500	412500	0
106	20240102	165800	11850343500	412500	412500	412500	412500	0
107	20240102	165700	11850343500	412500	412500	412500	412500	0
108	20240102	165600	11850343500	412500	412500	412500	412500	0
109	20240102	165500	11850343500	412500	412500	412500	412500	0
110	20240102	165400	11850343500	412500	412500	412500	412500	0
111	20240102	165300	11850343500	412500	412500	412500	412500	0
112	20240102	165200	11850343500	412500	412500	412500	412500	0
113	20240102	165100	11850343500	412500	412500	412500	412500	0
114	20240102	165000	11850343500	412500	412500	412500	412500	0
115	20240102	164900	11850343500	412500	412500	412500	412500	0
116	20240102	164800	11850343500	412500	412500	412500	412500	0
117	20240102	164700	11850343500	412500	412500	412500	412500	0
118	20240102	164600	11850343500	412500	412500	412500	412500	0
119	20240102	164500	11850343500	412500	412500	412500	412500	0
120	20240102	164400	11850343500	412500	412500	412500	412500	0
121	20240102	164300	11850343500	412500	412500	412500	412500	0
122	20240102	164200	11850343500	412500	412500	412500	412500	876
123	20240102	164100	11850343500	412500	412500	412500	412500	0
124	20240102	164000	11850343500	412500	412500	412500	412500	0
125	20240102	163900	11850343500	412500	412500	412500	412500	0
126	20240102	163800	11850343500	412500	412500	412500	412500	0
127	20240102	163700	11850343500	412500	412500	412500	412500	0
128	20240102	163600	11850343500	412500	412500	412500	412500	0
129	20240102	163500	11850343500	412500	412500	412500	412500	0
130	20240102	163400	11850343500	412500	412500	412500	412500	0
131	20240102	163300	11850343500	412500	412500	412500	412500	0
132	20240102	163200	11850343500	412500	412500	412500	412500	0
133	20240102	163100	11850343500	412500	412500	412500	412500	0
134	20240102	163000	11850343500	412500	412500	412500	412500	0
135	20240102	162900	11850343500	412500	412500	412500	412500	0
136	20240102	162800	11850343500	412500	412500	412500	412500	0
137	20240102	162700	11850343500	412500	412500	412500	412500	0
138	20240102	162600	11850343500	412500	412500	412500	412500	0
139	20240102	162500	11850343500	412500	412500	412500	412500	0
140	20240102	162400	11850343500	412500	412500	412500	412500	0
141	20240102	162300	11850343500	412500	412500	412500	412500	0
142	20240102	162200	11850343500	412500	412500	412500	412500	0
143	20240102	162100	11850343500	412500	412500	412500	412500	0
144	20240102	162000	11850343500	412500	412500	412500	412500	0
145	20240102	161900	11850343500	412500	412500	412500	412500	0
146	20240102	161800	11850343500	412500	412500	412500	412500	0
147	20240102	161700	11850343500	412500	412500	412500	412500	0
148	20240102	161600	11850343500	412500	412500	412500	412500	0
149	20240102	161500	11850343500	412500	412500	412500	412500	0
150	20240102	161400	11850343500	412500	412500	412500	412500	0
151	20240102	161300	11850343500	412500	412500	412500	412500	0
152	20240102	161200	11850343500	412500	412500	412500	412500	876
153	20240102	161100	11850343500	412500	412500	412500	412500	0
154	20240102	161000	11850343500	412500	412500	412500	412500	0
155	20240102	160900	11850343500	412500	412500	412500	412500	0
156	20240102	160800	11850343500	412500	412500	412500	412500	0
157	20240102	160700	11850343500	412500	412500	412500	412500	0
158	20240102	160600	11850343500	412500	412500	412500	412500	0
159	20240102	160500	11850343500	412500	412500	412500	412500	0
160	20240102	160400	11850343500	412500	412500	412500	412500	0
161	20240102	160300	11850343500	412500	412500	412500	412500	0
162	20240102	160200	11850343500	412500	412500	412500	412500	0
163	20240102	160100	11850343500	412500	412500	412500	412500	0
164	20240102	160000	11850343500	412500	412500	412500	412500	0
165	20240102	155900	11850343500	412500	412500	412500	412500	0
166	20240102	155800	11850343500	412500	412500	412500	412500	0
167	20240102	155700	11850343500	412500	412500	412500	412500	0
168	20240102	155600	11850343500	412500	412500	412500	412500	0
169	20240102	155500	11850343500	412500	412500	412500	412500	0
170	20240102	155400	11850343500	412500	412500	412500	412500	0
171	20240102	155300	11850343500	412500	412500	412500	412500	0
172	20240102	155200	11850343500	412500	412500	412500	412500	0
173	20240102	155100	11850343500	412500	412500	412500	412500	0
174	20240102	155000	11850343500	412500	412500	412500	412500	0
175	20240102	154900	11850343500	412500	412500	412500	412500	0
176	20240102	154800	11850343500	412500	412500	412500	412500	0
177	20240102	154700	11850343500	412500	412500	412500	412500	0
178	20240102	154600	11850343500	412500	412500	412500	412500	0
179	20240102	154500	11850343500	412500	412500	412500	412500	0
180	20240102	154400	11850343500	412500	412500	412500	412500	0
181	20240102	154300	11850343500	412500	412500	412500	412500	0
182	20240102	154200	11850343500	412500	412500	412500	412500	876
183	20240102	154100	11850343500	412500	412500	412500	412500	0
184	20240102	154000	11850343500	412500	412500	412500	412500	0
185	20240102	153900	11850343500	412500	412500	412500	412500	0
186	20240102	153800	11850343500	412500	412500	412500	412500	0
187	20240102	153700	11850343500	412500	412500	412500	412500	0
188	20240102	153600	11850343500	412500	412500	412500	412500	0
189	20240102	153500	11850343500	412500	412500	412500	412500	0
190	20240102	153400	11850343500	412500	412500	412500	412500	0
191	20240102	153300	11850343500	412500	412500	412500	412500	0
192	20240102	153200	11850343500	412500	412500	412500	412500	0
193	20240102	153100	11850343500	412500	412500	412500	412500	0
194	20240102	153000	11850343500	412500	412500	412500	412500	876
195	20240102	152900	11488993500	413000	413000	413000	413000	0
196	20240102	152800	11488993500	413000	413000	413000	413000	0
197	20240102	152700	11488993500	413000	413000	413000	413000	0
198	20240102	152600	11488993500	413000	413000	413000	413000	0
199	20240102	152500	11488993500	413000	413000	413000	413000	0
200	20240102	152400	11488993500	413000	413000	413000	413000	0
201	20240102	152300	11488993500	413000	413000	413000	413000	0
202	20240102	152200	11488993500	413000	413000	413000	413000	0
203	20240102	152100	11488993500	413000	413000	413000	413000	0
204	20240102	152000	11488993500	413000	413000	413000	413000	0
205	20240102	151900	11488993500	413000	413500	414000	413000	52
206	20240102	151800	11467495500	414000	414000	414000	414000	13
207	20240102	151700	11462113500	414500	414500	414500	414000	86
208	20240102	151600	11426483500	414500	414000	414500	413500	79
209	20240102	151500	11393771500	414000	414000	414000	413500	56
210	20240102	151400	11370597500	414000	414000	414000	413500	76
211	20240102	151300	11339146000	414000	414500	414500	414000	50
212	20240102	151200	11318440000	414500	414500	414500	414000	64
213	20240102	151100	11291923500	414500	414500	414500	413500	90
214	20240102	151000	11254645000	414500	414500	414500	413500	129
215	20240102	150900	11201196000	414500	414500	415000	414000	82
216	20240102	150800	11167217000	414000	414500	414500	414000	67
217	20240102	150700	11139457000	414500	415000	415000	414000	66
218	20240102	150600	11112100000	415000	414500	415000	414000	44
219	20240102	150500	11093857000	414500	414000	415000	413500	65
220	20240102	150400	11066915500	414000	414500	415000	413500	102
221	20240102	150300	11024675500	414500	415000	415000	414000	43
222	20240102	150200	11006849000	415000	414000	415000	414000	57
223	20240102	150100	10983237000	414500	414500	415000	414000	83
224	20240102	150000	10948829000	414500	414000	415000	414000	60
225	20240102	145900	10923958500	414500	414500	415000	413500	89
226	20240102	145800	10887065500	414500	415000	415000	414000	74
227	20240102	145700	10856386500	414500	415000	415000	414000	93
228	20240102	145600	10817837500	415000	414500	415000	414000	76
229	20240102	145500	10786329500	414500	414000	414500	414000	103
230	20240102	145400	10743656500	414500	414500	415000	414000	114
231	20240102	145300	10696423000	414500	414500	415000	414000	83
232	20240102	145200	10662026000	414500	414500	415000	414000	94
233	20240102	145100	10623070500	414500	415000	415000	414500	86
234	20240102	145000	10587404500	415000	414000	415000	414000	70
235	20240102	144900	10558393000	414500	415500	415500	414500	100
236	20240102	144800	10516901000	415000	415000	415500	415000	106
237	20240102	144700	10472892500	415000	415500	415500	414500	77
238	20240102	144600	10440951000	415500	415500	415500	414500	105
239	20240102	144500	10397352500	415500	416000	416000	415000	102
240	20240102	144400	10354988500	416000	415500	416000	415000	137
241	20240102	144300	10298067500	416000	416000	416000	415500	80
242	20240102	144200	10264810000	415500	415500	416000	415000	87
243	20240102	144100	10228658500	416000	415500	416000	415000	112
244	20240102	144000	10182139500	416000	415500	416000	415000	84
245	20240102	143900	10147239000	415500	415500	416000	415500	56
246	20240102	143800	10123968000	415000	416000	416000	415000	72
247	20240102	143700	10094029000	415500	415500	416000	415500	55
248	20240102	143600	10071155500	416000	415500	416000	415000	100
249	20240102	143500	10029600000	415500	415500	415500	415000	62
250	20240102	143400	10003843000	415500	415500	415500	415000	59
251	20240102	143300	9979334000	415500	415000	415500	415000	66
252	20240102	143200	9951918500	415500	415000	415500	415000	59
253	20240102	143100	9927405000	415500	415500	415500	415000	54
254	20240102	143000	9904969000	415500	414500	415500	414500	120
255	20240102	142900	9855149500	415000	415500	415500	415000	133
256	20240102	142800	9799934500	415500	414500	415500	414500	81
257	20240102	142700	9766324500	415000	414500	415000	414500	268
258	20240102	142600	9655168500	415000	415000	415000	414500	48
259	20240102	142500	9635249000	415000	415000	415000	414500	45
260	20240102	142400	9616578000	415000	415000	415000	414500	58
261	20240102	142300	9592515500	414500	414500	415000	414500	31
262	20240102	142200	9579656500	415000	415000	415000	415000	36
263	20240102	142100	9564716500	415000	414500	415000	414500	75
264	20240102	142000	9533603500	414500	414000	415000	414000	30
265	20240102	141900	9521159000	414500	415000	415000	414500	76
266	20240102	141800	9489631500	415000	415000	415000	414500	71
267	20240102	141700	9460184500	415000	414500	415000	414500	202
268	20240102	141600	9376437500	415000	414500	415000	414500	54
269	20240102	141500	9354033000	414500	414500	415000	414500	46
270	20240102	141400	9334948000	414500	414000	415000	414000	292
271	20240102	141300	9213910500	414500	414500	414500	414000	54
272	20240102	141200	9191530500	414500	414000	414500	414000	43
273	20240102	141100	9173713500	414500	414000	414500	414000	134
274	20240102	141000	9118220500	414000	414000	414000	413500	52
275	20240102	140900	9096693500	414000	414000	414000	413500	81
276	20240102	140800	9063167000	414000	414000	414000	413000	100
277	20240102	140700	9021797500	414000	414000	414000	413500	21
278	20240102	140600	9013104000	413500	414000	414000	413500	103
279	20240102	140500	8970491500	414000	413500	414000	413500	40
280	20240102	140400	8953932000	414000	414000	414000	413500	23
281	20240102	140300	8944410500	414000	414000	414000	413500	70
282	20240102	140200	8915453000	413500	414000	414000	413500	44
283	20240102	140100	8897240000	414000	414000	414000	413500	26
284	20240102	140000	8886480000	413500	413500	414000	413500	18
285	20240102	135900	8879035500	414000	413000	414000	413000	47
286	20240102	135800	8859589500	413500	414000	414000	413000	31
287	20240102	135700	8846763000	414000	413500	414000	413000	33
288	20240102	135600	8833119500	414000	413500	414000	413500	30
289	20240102	135500	8820707000	414000	413500	414000	413500	49
290	20240102	135400	8800441500	413000	413500	414000	413000	36
291	20240102	135300	8785557500	414000	414000	414000	413500	47
292	20240102	135200	8766100000	413500	413500	413500	413000	28
293	20240102	135100	8754523000	413500	413500	414000	413000	25
294	20240102	135000	8744188000	414000	413500	414000	413500	55
295	20240102	134900	8721435500	413500	413500	413500	413000	22
296	20240102	134800	8712341500	413500	413500	413500	413000	74
297	20240102	134700	8681746000	413500	413000	413500	413000	25
298	20240102	134600	8671409000	413500	414000	414000	413500	71
299	20240102	134500	8642041000	414000	414000	414000	414000	29
300	20240102	134400	8630035000	414000	413500	414000	413000	142
301	20240102	134300	8571319500	413500	413500	413500	413500	19
302	20240102	134200	8563463000	413500	413000	413500	413000	42
303	20240102	134100	8546100000	413500	413500	413500	413000	34
304	20240102	134000	8532043500	413500	413500	413500	413000	20
305	20240102	133900	8523775000	413500	412500	413500	412500	57
306	20240102	133800	8500238000	413000	412500	413500	412500	334
307	20240102	133700	8362297500	413000	413000	413000	412500	23
308	20240102	133600	8352800500	413000	413000	413000	412000	35
309	20240102	133500	8338354000	413000	413000	413000	412500	26
310	20240102	133400	8327616500	413000	413000	413000	412500	9
311	20240102	133300	8323903000	413000	412000	413000	412000	52
312	20240102	133200	8302452000	412500	412000	412500	412000	17
313	20240102	133100	8295442500	412500	412500	412500	412000	18
314	20240102	133000	8288018000	412500	412500	412500	412000	38
315	20240102	132900	8272343500	412500	411500	412500	411500	23
316	20240102	132800	8262870000	412000	412500	412500	411500	46
317	20240102	132700	8243917000	412500	413000	413000	412000	37
318	20240102	132600	8228655000	413000	412000	413000	412000	26
319	20240102	132500	8217927000	412500	412500	413000	412000	33
320	20240102	132400	8204312500	412500	412500	413000	412000	28
321	20240102	132300	8192764500	413000	412500	413000	412000	23
322	20240102	132200	8183275000	412500	413000	413000	412000	67
323	20240102	132100	8155642000	413000	412500	413000	412500	32
324	20240102	132000	8142441000	413000	412500	413000	412000	26
325	20240102	131900	8131713000	413000	412500	413000	412500	37
326	20240102	131800	8116442000	413000	412500	413000	412500	18
327	20240102	131700	8109013000	412500	413000	413000	412000	17
328	20240102	131600	8102000500	412500	412500	412500	412000	31
329	20240102	131500	8089213500	412500	412000	412500	412000	61
330	20240102	131400	8064072000	412500	412500	413000	412500	9
331	20240102	131300	8060358000	412500	413000	413000	412000	429
332	20240102	131200	7883207500	412000	413000	413000	412000	307
333	20240102	131100	7756581000	413000	412500	413000	412500	39
334	20240102	131000	7740478500	413000	412500	413000	412500	26
335	20240102	130900	7729743000	413000	412500	413000	412500	15
336	20240102	130800	7723548500	412500	413000	413000	412500	11
337	20240102	130700	7719006000	413000	413000	413000	412500	37
338	20240102	130600	7703727500	413000	412500	413000	412000	17
339	20240102	130500	7696712000	413000	413000	413000	412500	27
340	20240102	130400	7685564000	413000	413000	413000	412500	46
341	20240102	130300	7666571500	413000	412500	413000	412500	9
342	20240102	130200	7662857000	412500	412000	413000	412000	30
343	20240102	130100	7650481500	412500	412500	412500	412500	48
344	20240102	130000	7630681500	412500	413000	413000	412000	60
345	20240102	125900	7605951500	412500	412500	413000	412000	29
346	20240102	125800	7593989000	412000	412500	412500	412000	18
347	20240102	125700	7586565000	412500	412000	413000	412000	17
348	20240102	125600	7579556500	412500	412500	412500	412500	30
349	20240102	125500	7567181500	412500	412000	413000	412000	24
350	20240102	125400	7557281000	412500	412000	412500	412000	10
351	20240102	125300	7553156500	412500	412000	412500	412000	39
352	20240102	125200	7537072500	412000	412500	412500	412000	15
353	20240102	125100	7530885500	412500	412500	412500	412500	160
354	20240102	125000	7464885500	412500	413000	413000	412000	32
355	20240102	124900	7451678500	413000	412500	413000	412500	124
356	20240102	124800	7400523000	413000	412500	413000	412000	52
357	20240102	124700	7379072000	413000	412500	413000	412500	59
358	20240102	124600	7354721500	413000	412500	413000	412500	22
359	20240102	124500	7345641000	413000	413000	413000	412500	32
360	20240102	124400	7332432000	413000	413000	413000	412500	25
361	20240102	124300	7322107500	412500	413000	413000	412500	15
362	20240102	124200	7315919000	413000	413000	413000	412500	37
363	20240102	124100	7300640500	413000	412500	413000	412000	11
364	20240102	124000	7296103000	412500	413000	413000	412500	62
365	20240102	123900	7270521500	413000	412500	413000	412500	23
366	20240102	123800	7261028500	412500	413000	413000	412000	19
367	20240102	123700	7253188500	413000	412500	413000	412500	13
368	20240102	123600	7247821500	413000	412500	413000	412000	45
369	20240102	123500	7229254500	412500	413000	413000	412500	28
370	20240102	123400	7217704000	413000	413000	413000	412500	24
371	20240102	123300	7207793000	413000	413000	413000	412500	32
372	20240102	123200	7194588500	412500	412000	412500	412000	32
373	20240102	123100	7181390500	412000	412000	412500	412000	57
374	20240102	123000	7157882000	412000	412000	412500	412000	40
375	20240102	122900	7141387000	412500	412000	412500	412000	58
376	20240102	122800	7117462500	412000	412500	412500	412000	39
377	20240102	122700	7101390000	412500	412000	412500	412000	42
378	20240102	122600	7084067000	412500	412000	412500	412000	114
379	20240102	122500	7037045000	412500	412000	412500	412000	16
380	20240102	122400	7030445500	412000	412500	412500	412000	37
381	20240102	122300	7015188000	412500	412500	412500	412000	16
382	20240102	122200	7008591000	412500	412500	412500	412000	12
383	20240102	122100	7003644500	412000	412000	412500	411500	45
384	20240102	122000	6985094500	412500	412500	412500	412000	22
385	20240102	121900	6976023000	412500	412500	412500	412000	44
386	20240102	121800	6957877000	412000	412500	412500	412000	33
387	20240102	121700	6944272000	412500	412000	412500	412000	14
388	20240102	121600	6938498000	412500	412500	412500	412000	41
389	20240102	121500	6921590000	412500	412500	412500	412000	11
390	20240102	121400	6917053000	412500	412500	412500	412000	11
391	20240102	121300	6912516000	413000	412500	413000	412500	43
392	20240102	121200	6894763500	413000	412500	413000	411500	25
393	20240102	121100	6884455000	412000	413000	413000	412000	12
394	20240102	121000	6879502500	413000	412500	413000	412000	21
395	20240102	120900	6870835000	412500	413000	413000	412000	117
396	20240102	120800	6822618500	413000	412500	413000	412000	28
397	20240102	120700	6811067000	413000	412000	413000	412000	41
398	20240102	120600	6794152000	412000	412500	412500	412000	11
399	20240102	120500	6789615500	412500	413000	413000	412500	22
400	20240102	120400	6780532000	413000	412500	413000	412000	67
401	20240102	120300	6752907000	413000	412000	413000	412000	16
402	20240102	120200	6746309000	412500	412500	413000	412500	33
403	20240102	120100	6732690500	412000	413000	413000	412000	38
404	20240102	120000	6717006500	412000	412500	413000	412000	15
405	20240102	115900	6710821000	413000	412500	413000	412000	37
406	20240102	115800	6695565500	412500	412500	412500	412500	30
407	20240102	115700	6683190500	412500	412000	412500	412000	22
408	20240102	115600	6674121500	412500	412500	413000	412000	38
409	20240102	115500	6658448500	412500	413000	413000	412500	21
410	20240102	115400	6649785000	412500	412500	412500	412000	27
411	20240102	115300	6638651500	412500	412500	412500	412000	27
412	20240102	115200	6627521000	412500	412000	412500	412000	27
413	20240102	115100	6616389000	412000	412500	412500	412000	53
414	20240102	115000	6594549500	412500	412500	412500	412000	122
415	20240102	114900	6544273000	413000	413000	413000	412500	47
416	20240102	114800	6524881500	413000	412500	413000	412500	21
417	20240102	114700	6516212000	412500	412500	412500	412000	185
418	20240102	114600	6439913500	413000	412500	413000	412500	6
419	20240102	114500	6437436000	412500	413000	413000	412000	29
420	20240102	114400	6425471500	413000	413000	413000	412500	35
421	20240102	114300	6411019500	413000	412500	413000	412000	18
422	20240102	114200	6403594500	412500	412500	412500	412000	46
423	20240102	114100	6384633500	412500	412000	413000	412000	35
424	20240102	114000	6370186500	412500	413000	413000	412000	11
425	20240102	113900	6365648000	413000	413000	413000	412500	30
426	20240102	113800	6353261500	413000	412000	413000	412000	28
427	20240102	113700	6341704500	412500	413000	413000	412500	30
428	20240102	113600	6329325000	412500	412500	413000	411500	76
429	20240102	113500	6298005500	412500	412000	412500	412000	25
430	20240102	113400	6287695000	412000	412500	412500	412000	21
431	20240102	113300	6279036000	412000	412500	412500	412000	23
432	20240102	113200	6269549000	412500	412000	412500	412000	58
433	20240102	113100	6245639500	412000	412500	412500	412000	56
434	20240102	113000	6222564500	412500	412500	412500	412000	54
435	20240102	112900	6200302500	412500	412500	412500	412000	23
436	20240102	112800	6190815500	412500	412000	412500	412000	10
437	20240102	112700	6186691000	412500	412500	412500	411500	34
438	20240102	112600	6172678500	412500	411500	412500	411500	13
439	20240102	112500	6167321000	412000	412500	412500	411500	33
440	20240102	112400	6153718500	413000	412500	413000	412500	48
441	20240102	112300	6133904000	412500	412000	412500	412000	12
442	20240102	112200	6128954500	412000	412500	412500	412000	22
443	20240102	112100	6119883500	412500	412000	412500	411500	34
444	20240102	112000	6105876000	411500	412000	412000	411500	37
445	20240102	111900	6090648500	412000	412000	412500	411500	109
446	20240102	111800	6045739500	412000	412000	412000	411500	30
447	20240102	111700	6033381000	412000	413000	413000	412000	233
448	20240102	111600	5937313500	413000	412500	413000	412500	15
449	20240102	111500	5931119500	413000	413000	413000	412500	36
450	20240102	111400	5916256000	413000	413000	413000	412500	31
451	20240102	111300	5903456500	413000	413500	413500	413000	16
452	20240102	111200	5896843500	413500	413000	413500	412500	36
453	20240102	111100	5881972000	413500	413500	413500	412500	33
454	20240102	111000	5868337000	413000	413500	413500	413000	22
455	20240102	110900	5859241500	413500	413000	413500	413000	65
456	20240102	110800	5832384000	413500	413500	413500	413000	50
457	20240102	110700	5811711500	413500	413500	414000	413500	138
458	20240102	110600	5754644000	413500	413500	413500	413000	50
459	20240102	110500	5733975000	413500	413000	413500	413000	9
460	20240102	110400	5730254000	413500	413500	413500	413000	33
461	20240102	110300	5716611000	413500	412500	413500	412500	48
462	20240102	110200	5696785000	413500	413000	413500	412500	27
463	20240102	110100	5685628500	413500	413500	413500	413000	32
464	20240102	110000	5672401500	412500	413500	413500	412500	17
465	20240102	105900	5665378000	413000	413500	413500	413000	19
466	20240102	105800	5657522500	413500	413500	414000	413000	61
467	20240102	105700	5632302500	413500	413500	414500	413500	213
468	20240102	105600	5544217000	414500	414000	414500	414000	16
469	20240102	105500	5537590500	414500	414000	414500	413500	44
470	20240102	105400	5519380000	414000	414000	414500	414000	74
471	20240102	105300	5488740500	413500	413500	414000	413500	86
472	20240102	105200	5453177500	413500	414000	414000	413500	56
473	20240102	105100	5429995000	414000	414000	414000	413500	22
474	20240102	105000	5420888000	414000	413000	414000	413000	248
475	20240102	104900	5318396500	413000	413000	413000	412500	96
476	20240102	104800	5278779500	413000	412500	413000	412000	224
477	20240102	104700	5186368000	412500	412500	412500	412000	34
478	20240102	104600	5172350500	412500	413000	413000	412000	122
479	20240102	104500	5122037500	413000	413000	413000	412500	19
480	20240102	104400	5114198500	413000	412500	413000	412500	32
481	20240102	104300	5100992500	413000	412000	413000	412000	163
482	20240102	104200	5033764500	412500	412500	413000	412000	59
483	20240102	104100	5009432500	413000	412000	413000	412000	77
484	20240102	104000	4977669000	412000	412500	412500	412000	49
485	20240102	103900	4957478000	412500	413000	413000	412000	173
486	20240102	103800	4886115000	413000	413000	413000	412500	80
487	20240102	103700	4853076000	413000	413000	413000	412500	23
488	20240102	103600	4843578500	413000	413500	413500	412000	216
489	20240102	103500	4754408000	414000	413500	414000	413500	55
490	20240102	103400	4731652000	413500	413500	414000	413500	88
491	20240102	103300	4695257000	414000	414000	414000	413000	64
492	20240102	103200	4668776000	414000	414500	414500	413500	96
493	20240102	103100	4629038000	414500	415000	415000	414000	40
494	20240102	103000	4612461500	415000	415000	415000	414000	122
495	20240102	102900	4561885000	415000	415000	415000	414500	113
496	20240102	102800	4515028500	415000	414500	415000	414500	52
497	20240102	102700	4493464500	414500	414500	415000	414000	47
498	20240102	102600	4473979000	414500	414000	415000	414000	142
499	20240102	102500	4415163500	414500	415500	415500	414000	180
500	20240102	102400	4340475500	415500	416000	416000	415000	222
501	20240102	102300	4248203000	416000	416000	416500	415500	164
502	20240102	102200	4179956000	416000	416500	416500	416000	167
503	20240102	102100	4110472000	416500	416500	416500	415500	103
504	20240102	102000	4067606500	417000	417000	417000	416000	258
505	20240102	101900	3960119000	417000	417000	417500	416500	361
506	20240102	101800	3809594000	417000	416500	417000	416000	162
507	20240102	101700	3742088000	417000	416500	417000	416000	225
508	20240102	101600	3648365000	416500	417000	417000	416000	316
509	20240102	101500	3516654500	417500	417000	417500	417000	220
510	20240102	101400	3424875000	417000	417000	417500	417000	170
511	20240102	101300	3353924500	417500	418000	418500	416500	263
512	20240102	101200	3244071500	418500	415500	418500	415000	1597
513	20240102	101100	2579153000	415000	415000	415500	414500	655
514	20240102	101000	2307354000	414500	414500	415500	414000	360
515	20240102	100900	2158034500	414500	415000	415500	413500	583
516	20240102	100800	1916349500	415500	414500	415500	414500	448
517	20240102	100700	1730396000	415000	415500	415500	414500	279
518	20240102	100600	1614583000	415500	412000	416000	411500	1408
519	20240102	100500	1032180500	412000	411000	412000	411000	251
520	20240102	100400	928893500	411500	410500	411500	410500	501
521	20240102	100300	723045500	410500	410000	411000	409500	384
522	20240102	100200	565608500	410000	409000	410500	409000	191
523	20240102	100100	487378000	409000	407000	409000	405500	905
524	20240102	100000	118890000	407000	407000	407500	407000	292