KissMeData/233250/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,204900,15500,15500,15500,15500,15500,1
20240109,204800,15500,15500,15500,15500,15500,0
20240109,204700,15500,15500,15500,15500,15500,0
20240109,204600,15500,15500,15500,15500,15500,0
20240109,204500,15500,15500,15500,15500,15500,0
20240109,204400,15500,15500,15500,15500,15500,0
20240109,204300,15500,15500,15500,15500,15500,0
20240109,204200,15500,15500,15500,15500,15500,0
20240109,204100,15500,15500,15500,15500,15500,0
20240109,204000,15500,15500,15500,15500,15500,0
20240109,203900,15500,15500,15500,15500,15500,0
20240109,203800,15500,15500,15500,15500,15500,0
20240109,203700,15500,15500,15500,15500,15500,0
20240109,203600,15500,15500,15500,15500,15500,0
20240109,203500,15500,15500,15500,15500,15500,0
20240109,203400,15500,15500,15500,15500,15500,0
20240109,203300,15500,15500,15500,15500,15500,0
20240109,203200,15500,15500,15500,15500,15500,0
20240109,203100,15500,15500,15500,15500,15500,0
20240109,203000,15500,15500,15500,15500,15500,0
20240109,202900,15500,15500,15500,15500,15500,0
20240109,202800,15500,15500,15500,15500,15500,0
20240109,202700,15500,15500,15500,15500,15500,0
20240109,202600,15500,15500,15500,15500,15500,0
20240109,202500,15500,15500,15500,15500,15500,0
20240109,202400,15500,15500,15500,15500,15500,0
20240109,202300,15500,15500,15500,15500,15500,0
20240109,202200,15500,15500,15500,15500,15500,0
20240109,202100,15500,15500,15500,15500,15500,0
20240109,202000,15500,15500,15500,15500,15500,0
20240109,201900,15500,15500,15500,15500,15500,1
20240109,201800,15500,15500,15500,15500,15500,0
20240109,201700,15500,15500,15500,15500,15500,0
20240109,201600,15500,15500,15500,15500,15500,0
20240109,201500,15500,15500,15500,15500,15500,0
20240109,201400,15500,15500,15500,15500,15500,0
20240109,201300,15500,15500,15500,15500,15500,0
20240109,201200,15500,15500,15500,15500,15500,0
20240109,201100,15500,15500,15500,15500,15500,0
20240109,201000,15500,15500,15500,15500,15500,0
20240109,200900,15500,15500,15500,15500,15500,0
20240109,200800,15500,15500,15500,15500,15500,0
20240109,200700,15500,15500,15500,15500,15500,0
20240109,200600,15500,15500,15500,15500,15500,0
20240109,200500,15500,15500,15500,15500,15500,0
20240109,200400,15500,15500,15500,15500,15500,0
20240109,200300,15500,15500,15500,15500,15500,0
20240109,200200,15500,15500,15500,15500,15500,0
20240109,200100,15500,15500,15500,15500,15500,0
20240109,200000,15500,15500,15500,15500,15500,0
20240109,195900,15500,15500,15500,15500,15500,0
20240109,195800,15500,15500,15500,15500,15500,0
20240109,195700,15500,15500,15500,15500,15500,0
20240109,195600,15500,15500,15500,15500,15500,0
20240109,195500,15500,15500,15500,15500,15500,0
20240109,195400,15500,15500,15500,15500,15500,0
20240109,195300,15500,15500,15500,15500,15500,0
20240109,195200,15500,15500,15500,15500,15500,0
20240109,195100,15500,15500,15500,15500,15500,0
20240109,195000,15500,15500,15500,15500,15500,0
20240109,194900,15500,15500,15500,15500,15500,1
20240109,194800,15500,15500,15500,15500,15500,0
20240109,194700,15500,15500,15500,15500,15500,0
20240109,194600,15500,15500,15500,15500,15500,0
20240109,194500,15500,15500,15500,15500,15500,0
20240109,194400,15500,15500,15500,15500,15500,0
20240109,194300,15500,15500,15500,15500,15500,0
20240109,194200,15500,15500,15500,15500,15500,0
20240109,194100,15500,15500,15500,15500,15500,0
20240109,194000,15500,15500,15500,15500,15500,0
20240109,193900,15500,15500,15500,15500,15500,0
20240109,193800,15500,15500,15500,15500,15500,0
20240109,193700,15500,15500,15500,15500,15500,0
20240109,193600,15500,15500,15500,15500,15500,0
20240109,193500,15500,15500,15500,15500,15500,0
20240109,193400,15500,15500,15500,15500,15500,0
20240109,193300,15500,15500,15500,15500,15500,0
20240109,193200,15500,15500,15500,15500,15500,0
20240109,193100,15500,15500,15500,15500,15500,0
20240109,193000,15500,15500,15500,15500,15500,0
20240109,192900,15500,15500,15500,15500,15500,0
20240109,192800,15500,15500,15500,15500,15500,0
20240109,192700,15500,15500,15500,15500,15500,0
20240109,192600,15500,15500,15500,15500,15500,0
20240109,192500,15500,15500,15500,15500,15500,0
20240109,192400,15500,15500,15500,15500,15500,0
20240109,192300,15500,15500,15500,15500,15500,0
20240109,192200,15500,15500,15500,15500,15500,0
20240109,192100,15500,15500,15500,15500,15500,0
20240109,192000,15500,15500,15500,15500,15500,0
20240109,191900,15500,15500,15500,15500,15500,1
20240109,191800,15500,15500,15500,15500,15500,0
20240109,191700,15500,15500,15500,15500,15500,0
20240109,191600,15500,15500,15500,15500,15500,0
20240109,191500,15500,15500,15500,15500,15500,0
20240109,191400,15500,15500,15500,15500,15500,0
20240109,191300,15500,15500,15500,15500,15500,0
20240109,191200,15500,15500,15500,15500,15500,0
20240109,191100,15500,15500,15500,15500,15500,0
20240109,191000,15500,15500,15500,15500,15500,0
20240109,190900,15500,15500,15500,15500,15500,0
20240109,190800,15500,15500,15500,15500,15500,0
20240109,190700,15500,15500,15500,15500,15500,0
20240109,190600,15500,15500,15500,15500,15500,0
20240109,190500,15500,15500,15500,15500,15500,0
20240109,190400,15500,15500,15500,15500,15500,0
20240109,190300,15500,15500,15500,15500,15500,0
20240109,190200,15500,15500,15500,15500,15500,0
20240109,190100,15500,15500,15500,15500,15500,0
20240109,190000,15500,15500,15500,15500,15500,0
20240109,185900,15500,15500,15500,15500,15500,0
20240109,185800,15500,15500,15500,15500,15500,0
20240109,185700,15500,15500,15500,15500,15500,0
20240109,185600,15500,15500,15500,15500,15500,0
20240109,185500,15500,15500,15500,15500,15500,0
20240109,185400,15500,15500,15500,15500,15500,0
20240109,185300,15500,15500,15500,15500,15500,0
20240109,185200,15500,15500,15500,15500,15500,0
20240109,185100,15500,15500,15500,15500,15500,0
20240109,185000,15500,15500,15500,15500,15500,0
20240109,184900,15500,15500,15500,15500,15500,1
20240109,184800,15500,15500,15500,15500,15500,0
20240109,184700,15500,15500,15500,15500,15500,0
20240109,184600,15500,15500,15500,15500,15500,0
20240109,184500,15500,15500,15500,15500,15500,0
20240109,184400,15500,15500,15500,15500,15500,0
20240109,184300,15500,15500,15500,15500,15500,0
20240109,184200,15500,15500,15500,15500,15500,0
20240109,184100,15500,15500,15500,15500,15500,0
20240109,184000,15500,15500,15500,15500,15500,0
20240109,183900,15500,15500,15500,15500,15500,0
20240109,183800,15500,15500,15500,15500,15500,0
20240109,183700,15500,15500,15500,15500,15500,0
20240109,183600,15500,15500,15500,15500,15500,0
20240109,183500,15500,15500,15500,15500,15500,0
20240109,183400,15500,15500,15500,15500,15500,0
20240109,183300,15500,15500,15500,15500,15500,0
20240109,183200,15500,15500,15500,15500,15500,0
20240109,183100,15500,15500,15500,15500,15500,0
20240109,183000,15500,15500,15500,15500,15500,0
20240109,182900,15500,15500,15500,15500,15500,0
20240109,182800,15500,15500,15500,15500,15500,0
20240109,182700,15500,15500,15500,15500,15500,0
20240109,182600,15500,15500,15500,15500,15500,0
20240109,182500,15500,15500,15500,15500,15500,0
20240109,182400,15500,15500,15500,15500,15500,0
20240109,182300,15500,15500,15500,15500,15500,0
20240109,182200,15500,15500,15500,15500,15500,0
20240109,182100,15500,15500,15500,15500,15500,0
20240109,182000,15500,15500,15500,15500,15500,0
20240109,181900,15500,15500,15500,15500,15500,1
20240109,181800,15500,15500,15500,15500,15500,0
20240109,181700,15500,15500,15500,15500,15500,0
20240109,181600,15500,15500,15500,15500,15500,0
20240109,181500,15500,15500,15500,15500,15500,0
20240109,181400,15500,15500,15500,15500,15500,0
20240109,181300,15500,15500,15500,15500,15500,0
20240109,181200,15500,15500,15500,15500,15500,0
20240109,181100,15500,15500,15500,15500,15500,0
20240109,181000,15500,15500,15500,15500,15500,0
20240109,180900,15500,15500,15500,15500,15500,0
20240109,180800,15500,15500,15500,15500,15500,0
20240109,180700,15500,15500,15500,15500,15500,0
20240109,180600,15500,15500,15500,15500,15500,0
20240109,180500,15500,15500,15500,15500,15500,0
20240109,180400,15500,15500,15500,15500,15500,0
20240109,180300,15500,15500,15500,15500,15500,0
20240109,180200,15500,15500,15500,15500,15500,0
20240109,180100,15500,15500,15500,15500,15500,0
20240109,180000,15500,15500,15500,15500,15500,0
20240109,175900,15500,15500,15500,15500,15500,0
20240109,175800,15500,15500,15500,15500,15500,0
20240109,175700,15500,15500,15500,15500,15500,0
20240109,175600,15500,15500,15500,15500,15500,0
20240109,175500,15500,15500,15500,15500,15500,0
20240109,175400,15500,15500,15500,15500,15500,0
20240109,175300,15500,15500,15500,15500,15500,0
20240109,175200,15500,15500,15500,15500,15500,0
20240109,175100,15500,15500,15500,15500,15500,0
20240109,175000,15500,15500,15500,15500,15500,0
20240109,174900,15500,15500,15500,15500,15500,1
20240109,174800,15500,15500,15500,15500,15500,0
20240109,174700,15500,15500,15500,15500,15500,0
20240109,174600,15500,15500,15500,15500,15500,0
20240109,174500,15500,15500,15500,15500,15500,0
20240109,174400,15500,15500,15500,15500,15500,0
20240109,174300,15500,15500,15500,15500,15500,0
20240109,174200,15500,15500,15500,15500,15500,0
20240109,174100,15500,15500,15500,15500,15500,0
20240109,174000,15500,15500,15500,15500,15500,0
20240109,173900,15500,15500,15500,15500,15500,0
20240109,173800,15500,15500,15500,15500,15500,0
20240109,173700,15500,15500,15500,15500,15500,0
20240109,173600,15500,15500,15500,15500,15500,0
20240109,173500,15500,15500,15500,15500,15500,0
20240109,173400,15500,15500,15500,15500,15500,0
20240109,173300,15500,15500,15500,15500,15500,0
20240109,173200,15500,15500,15500,15500,15500,0
20240109,173100,15500,15500,15500,15500,15500,0
20240109,173000,15500,15500,15500,15500,15500,0
20240109,172900,15500,15500,15500,15500,15500,0
20240109,172800,15500,15500,15500,15500,15500,0
20240109,172700,15500,15500,15500,15500,15500,0
20240109,172600,15500,15500,15500,15500,15500,0
20240109,172500,15500,15500,15500,15500,15500,0
20240109,172400,15500,15500,15500,15500,15500,0
20240109,172300,15500,15500,15500,15500,15500,0
20240109,172200,15500,15500,15500,15500,15500,0
20240109,172100,15500,15500,15500,15500,15500,0
20240109,172000,15500,15500,15500,15500,15500,0
20240109,171900,15500,15500,15500,15500,15500,1
20240109,171800,15500,15500,15500,15500,15500,0
20240109,171700,15500,15500,15500,15500,15500,0
20240109,171600,15500,15500,15500,15500,15500,0
20240109,171500,15500,15500,15500,15500,15500,0
20240109,171400,15500,15500,15500,15500,15500,0
20240109,171300,15500,15500,15500,15500,15500,0
20240109,171200,15500,15500,15500,15500,15500,0
20240109,171100,15500,15500,15500,15500,15500,0
20240109,171000,15500,15500,15500,15500,15500,0
20240109,170900,15500,15500,15500,15500,15500,0
20240109,170800,15500,15500,15500,15500,15500,0
20240109,170700,15500,15500,15500,15500,15500,0
20240109,170600,15500,15500,15500,15500,15500,0
20240109,170500,15500,15500,15500,15500,15500,0
20240109,170400,15500,15500,15500,15500,15500,0
20240109,170300,15500,15500,15500,15500,15500,0
20240109,170200,15500,15500,15500,15500,15500,0
20240109,170100,15500,15500,15500,15500,15500,0
20240109,170000,15500,15500,15500,15500,15500,0
20240109,165900,15500,15500,15500,15500,15500,0
20240109,165800,15500,15500,15500,15500,15500,0
20240109,165700,15500,15500,15500,15500,15500,0
20240109,165600,15500,15500,15500,15500,15500,0
20240109,165500,15500,15500,15500,15500,15500,0
20240109,165400,15500,15500,15500,15500,15500,0
20240109,165300,15500,15500,15500,15500,15500,0
20240109,165200,15500,15500,15500,15500,15500,0
20240109,165100,15500,15500,15500,15500,15500,0
20240109,165000,15500,15500,15500,15500,15500,0
20240109,164900,15500,15500,15500,15500,15500,1
20240109,164800,15500,15500,15500,15500,15500,0
20240109,164700,15500,15500,15500,15500,15500,0
20240109,164600,15500,15500,15500,15500,15500,0
20240109,164500,15500,15500,15500,15500,15500,0
20240109,164400,15500,15500,15500,15500,15500,0
20240109,164300,15500,15500,15500,15500,15500,0
20240109,164200,15500,15500,15500,15500,15500,0
20240109,164100,15500,15500,15500,15500,15500,0
20240109,164000,15500,15500,15500,15500,15500,0
20240109,163900,15500,15500,15500,15500,15500,0
20240109,163800,15500,15500,15500,15500,15500,0
20240109,163700,15500,15500,15500,15500,15500,0
20240109,163600,15500,15500,15500,15500,15500,0
20240109,163500,15500,15500,15500,15500,15500,0
20240109,163400,15500,15500,15500,15500,15500,0
20240109,163300,15500,15500,15500,15500,15500,0
20240109,163200,15500,15500,15500,15500,15500,0
20240109,163100,15500,15500,15500,15500,15500,0
20240109,163000,15500,15500,15500,15500,15500,0
20240109,162900,15500,15500,15500,15500,15500,0
20240109,162800,15500,15500,15500,15500,15500,0
20240109,162700,15500,15500,15500,15500,15500,0
20240109,162600,15500,15500,15500,15500,15500,0
20240109,162500,15500,15500,15500,15500,15500,0
20240109,162400,15500,15500,15500,15500,15500,0
20240109,162300,15500,15500,15500,15500,15500,0
20240109,162200,15500,15500,15500,15500,15500,0
20240109,162100,15500,15500,15500,15500,15500,0
20240109,162000,15500,15500,15500,15500,15500,0
20240109,161900,15500,15500,15500,15500,15500,1
20240109,161800,15500,15500,15500,15500,15500,0
20240109,161700,15500,15500,15500,15500,15500,0
20240109,161600,15500,15500,15500,15500,15500,0
20240109,161500,15500,15500,15500,15500,15500,0
20240109,161400,15500,15500,15500,15500,15500,0
20240109,161300,15500,15500,15500,15500,15500,0
20240109,161200,15500,15500,15500,15500,15500,0
20240109,161100,15500,15500,15500,15500,15500,0
20240109,161000,15500,15500,15500,15500,15500,0
20240109,160900,15500,15500,15500,15500,15500,0
20240109,160800,15500,15500,15500,15500,15500,0
20240109,160700,15500,15500,15500,15500,15500,0
20240109,160600,15500,15500,15500,15500,15500,0
20240109,160500,15500,15500,15500,15500,15500,0
20240109,160400,15500,15500,15500,15500,15500,0
20240109,160300,15500,15500,15500,15500,15500,0
20240109,160200,15500,15500,15500,15500,15500,0
20240109,160100,15500,15500,15500,15500,15500,0
20240109,160000,15500,15500,15500,15500,15500,0
20240109,155900,15500,15500,15500,15500,15500,0
20240109,155800,15500,15500,15500,15500,15500,0
20240109,155700,15500,15500,15500,15500,15500,0
20240109,155600,15500,15500,15500,15500,15500,0
20240109,155500,15500,15500,15500,15500,15500,0
20240109,155400,15500,15500,15500,15500,15500,0
20240109,155300,15500,15500,15500,15500,15500,0
20240109,155200,15500,15500,15500,15500,15500,0
20240109,155100,15500,15500,15500,15500,15500,0
20240109,155000,15500,15500,15500,15500,15500,0
20240109,154900,15500,15500,15500,15500,15500,1
20240109,154800,15500,15500,15500,15500,15500,0
20240109,154700,15500,15500,15500,15500,15500,0
20240109,154600,15500,15500,15500,15500,15500,0
20240109,154500,15500,15500,15500,15500,15500,0
20240109,154400,15500,15500,15500,15500,15500,0
20240109,154300,15500,15500,15500,15500,15500,0
20240109,154200,15500,15500,15500,15500,15500,0
20240109,154100,15500,15500,15500,15500,15500,0
20240109,154000,15500,15500,15500,15500,15500,0
20240109,153900,15500,15500,15500,15500,15500,0
20240109,153800,15500,15500,15500,15500,15500,0
20240109,153700,15500,15500,15500,15500,15500,0
20240109,153600,15500,15500,15500,15500,15500,0
20240109,153500,15500,15500,15500,15500,15500,0
20240109,153400,15500,15500,15500,15500,15500,0
20240109,153300,15500,15500,15500,15500,15500,0
20240109,153200,15500,15500,15500,15500,15500,0
20240109,153100,15500,15500,15500,15500,15500,0
20240109,153000,15500,15500,15500,15500,15500,0
20240109,152900,15500,15500,15500,15500,15500,0
20240109,152800,15500,15500,15500,15500,15500,0
20240109,152700,15500,15500,15500,15500,15500,0
20240109,152600,15500,15500,15500,15500,15500,0
20240109,152500,15500,15500,15500,15500,15500,0
20240109,152400,15500,15500,15500,15500,15500,0
20240109,152300,15500,15500,15500,15500,15500,0
20240109,152200,15500,15500,15500,15500,15500,0
20240109,152100,15500,15500,15500,15500,15500,0
20240109,152000,15500,15500,15500,15500,15500,0
20240109,151900,15500,15500,15500,15500,15500,0
20240109,151800,15500,15500,15500,15500,15500,0
20240109,151700,15500,15500,15500,15500,15500,0
20240109,151600,15500,15500,15500,15500,15500,0
20240109,151500,15500,15500,15500,15500,15500,0
20240109,151400,15500,15500,15500,15500,15500,0
20240109,151300,15500,15500,15500,15500,15500,0
20240109,151200,15500,15500,15500,15500,15500,0
20240109,151100,15500,15500,15500,15500,15500,0
20240109,151000,15500,15500,15500,15500,15500,0
20240109,150900,15500,15500,15500,15500,15500,0
20240109,150800,15500,15500,15500,15500,15500,0
20240109,150700,15500,15500,15500,15500,15500,0
20240109,150600,15500,15500,15500,15500,15500,0
20240109,150500,15500,15500,15500,15500,15500,0
20240109,150400,15500,15500,15500,15500,15500,0
20240109,150300,15500,15500,15500,15500,15500,0
20240109,150200,15500,15500,15500,15500,15500,0
20240109,150100,15500,15500,15500,15500,15500,0
20240109,150000,15500,15500,15500,15500,15500,0
20240109,145900,15500,15500,15500,15500,15500,0
20240109,145800,15500,15500,15500,15500,15500,0
20240109,145700,15500,15500,15500,15500,15500,0
20240109,145600,15500,15500,15500,15500,15500,0
20240109,145500,15500,15500,15500,15500,15500,0
20240109,145400,15500,15500,15500,15500,15500,0
20240109,145300,15500,15500,15500,15500,15500,0
20240109,145200,15500,15500,15500,15500,15500,0
20240109,145100,15500,15500,15500,15500,15500,0
20240109,145000,15500,15500,15500,15500,15500,0
20240109,144900,15500,15500,15500,15500,15500,0
20240109,144800,15500,15500,15500,15500,15500,0
20240109,144700,15500,15500,15500,15500,15500,0
20240109,144600,15500,15500,15500,15500,15500,0
20240109,144500,15500,15500,15500,15500,15500,0
20240109,144400,15500,15500,15500,15500,15500,0
20240109,144300,15500,15500,15500,15500,15500,0
20240109,144200,15500,15500,15500,15500,15500,0
20240109,144100,15500,15500,15500,15500,15500,0
20240109,144000,15500,15500,15500,15500,15500,0
20240109,143900,15500,15500,15500,15500,15500,0
20240109,143800,15500,15500,15500,15500,15500,0
20240109,143700,15500,15500,15500,15500,15500,0
20240109,143600,15500,15500,15500,15500,15500,0
20240109,143500,15500,15500,15500,15500,15500,0
20240109,143400,15500,15500,15500,15500,15500,0
20240109,143300,15500,15500,15500,15500,15500,0
20240109,143200,15500,15500,15500,15500,15500,0
20240109,143100,15500,15500,15500,15500,15500,0
20240109,143000,15500,15500,15500,15500,15500,0
20240109,142900,15500,15500,15500,15500,15500,0
20240109,142800,15500,15500,15500,15500,15500,0
20240109,142700,15500,15500,15500,15500,15500,0
20240109,142600,15500,15500,15500,15500,15500,0
20240109,142500,15500,15500,15500,15500,15500,0
20240109,142400,15500,15500,15500,15500,15500,0
20240109,142300,15500,15500,15500,15500,15500,0
20240109,142200,15500,15500,15500,15500,15500,0
20240109,142100,15500,15500,15500,15500,15500,0
20240109,142000,15500,15500,15500,15500,15500,0
20240109,141900,15500,15500,15500,15500,15500,0
20240109,141800,15500,15500,15500,15500,15500,0
20240109,141700,15500,15500,15500,15500,15500,0
20240109,141600,15500,15500,15500,15500,15500,0
20240109,141500,15500,15500,15500,15500,15500,0
20240109,141400,15500,15500,15500,15500,15500,0
20240109,141300,15500,15500,15500,15500,15500,0
20240109,141200,15500,15500,15500,15500,15500,0
20240109,141100,15500,15500,15500,15500,15500,0
20240109,141000,15500,15500,15500,15500,15500,0
20240109,140900,15500,15500,15500,15500,15500,0
20240109,140800,15500,15500,15500,15500,15500,0
20240109,140700,15500,15500,15500,15500,15500,0
20240109,140600,15500,15500,15500,15500,15500,0
20240109,140500,15500,15500,15500,15500,15500,0
20240109,140400,15500,15500,15500,15500,15500,0
20240109,140300,15500,15500,15500,15500,15500,0
20240109,140200,15500,15500,15500,15500,15500,0
20240109,140100,15500,15500,15500,15500,15500,0
20240109,140000,15500,15500,15500,15500,15500,0
20240109,135900,15500,15500,15500,15500,15500,0
20240109,135800,15500,15500,15500,15500,15500,0
20240109,135700,15500,15500,15500,15500,15500,0
20240109,135600,15500,15500,15500,15500,15500,0
20240109,135500,15500,15500,15500,15500,15500,0
20240109,135400,15500,15500,15500,15500,15500,0
20240109,135300,15500,15500,15500,15500,15500,0
20240109,135200,15500,15500,15500,15500,15500,0
20240109,135100,15500,15500,15500,15500,15500,0
20240109,135000,15500,15500,15500,15500,15500,0
20240109,134900,15500,15500,15500,15500,15500,0
20240109,134800,15500,15500,15500,15500,15500,0
20240109,134700,15500,15500,15500,15500,15500,0
20240109,134600,15500,15500,15500,15500,15500,0
20240109,134500,15500,15500,15500,15500,15500,0
20240109,134400,15500,15500,15500,15500,15500,0
20240109,134300,15500,15500,15500,15500,15500,0
20240109,134200,15500,15500,15500,15500,15500,0
20240109,134100,15500,15500,15500,15500,15500,0
20240109,134000,15500,15500,15500,15500,15500,0
20240109,133900,15500,15500,15500,15500,15500,0
20240109,133800,15500,15500,15500,15500,15500,0
20240109,133700,15500,15500,15500,15500,15500,0
20240109,133600,15500,15500,15500,15500,15500,0
20240109,133500,15500,15500,15500,15500,15500,0
20240109,133400,15500,15500,15500,15500,15500,0
20240109,133300,15500,15500,15500,15500,15500,0
20240109,133200,15500,15500,15500,15500,15500,0
20240109,133100,15500,15500,15500,15500,15500,0
20240109,133000,15500,15500,15500,15500,15500,0
20240109,132900,15500,15500,15500,15500,15500,0
20240109,132800,15500,15500,15500,15500,15500,0
20240109,132700,15500,15500,15500,15500,15500,0
20240109,132600,15500,15500,15500,15500,15500,0
20240109,132500,15500,15500,15500,15500,15500,0
20240109,132400,15500,15500,15500,15500,15500,0
20240109,132300,15500,15500,15500,15500,15500,0
20240109,132200,15500,15500,15500,15500,15500,0
20240109,132100,15500,15500,15500,15500,15500,0
20240109,132000,15500,15500,15500,15500,15500,0
20240109,131900,15500,15500,15500,15500,15500,0
20240109,131800,15500,15500,15500,15500,15500,0
20240109,131700,15500,15500,15500,15500,15500,0
20240109,131600,15500,15500,15500,15500,15500,0
20240109,131500,15500,15500,15500,15500,15500,0
20240109,131400,15500,15500,15500,15500,15500,0
20240109,131300,15500,15500,15500,15500,15500,0
20240109,131200,15500,15500,15500,15500,15500,0
20240109,131100,15500,15500,15500,15500,15500,0
20240109,131000,15500,15500,15500,15500,15500,0
20240109,130900,15500,15500,15500,15500,15500,0
20240109,130800,15500,15500,15500,15500,15500,0
20240109,130700,15500,15500,15500,15500,15500,0
20240109,130600,15500,15500,15500,15500,15500,0
20240109,130500,15500,15500,15500,15500,15500,0
20240109,130400,15500,15500,15500,15500,15500,0
20240109,130300,15500,15500,15500,15500,15500,1
20240109,130200,0,16500,16500,16500,16500,0
20240109,130100,0,16500,16500,16500,16500,0
20240109,130000,0,16500,16500,16500,16500,0
20240109,125900,0,16500,16500,16500,16500,0
20240109,125800,0,16500,16500,16500,16500,0
20240109,125700,0,16500,16500,16500,16500,0
20240109,125600,0,16500,16500,16500,16500,0
20240109,125500,0,16500,16500,16500,16500,0
20240109,125400,0,16500,16500,16500,16500,0
20240109,125300,0,16500,16500,16500,16500,0
20240109,125200,0,16500,16500,16500,16500,0
20240109,125100,0,16500,16500,16500,16500,0
20240109,125000,0,16500,16500,16500,16500,0
20240109,124900,0,16500,16500,16500,16500,0
20240109,124800,0,16500,16500,16500,16500,0
20240109,124700,0,16500,16500,16500,16500,0
20240109,124600,0,16500,16500,16500,16500,0
20240109,124500,0,16500,16500,16500,16500,0
20240109,124400,0,16500,16500,16500,16500,0
20240109,124300,0,16500,16500,16500,16500,0
20240109,124200,0,16500,16500,16500,16500,0
20240109,124100,0,16500,16500,16500,16500,0
20240109,124000,0,16500,16500,16500,16500,0
20240109,123900,0,16500,16500,16500,16500,0
20240109,123800,0,16500,16500,16500,16500,0
20240109,123700,0,16500,16500,16500,16500,0
20240109,123600,0,16500,16500,16500,16500,0
20240109,123500,0,16500,16500,16500,16500,0
20240109,123400,0,16500,16500,16500,16500,0
20240109,123300,0,16500,16500,16500,16500,0
20240109,123200,0,16500,16500,16500,16500,0
20240109,123100,0,16500,16500,16500,16500,0
20240109,123000,0,16500,16500,16500,16500,0
20240109,122900,0,16500,16500,16500,16500,0
20240109,122800,0,16500,16500,16500,16500,0
20240109,122700,0,16500,16500,16500,16500,0
20240109,122600,0,16500,16500,16500,16500,0
20240109,122500,0,16500,16500,16500,16500,0
20240109,122400,0,16500,16500,16500,16500,0
20240109,122300,0,16500,16500,16500,16500,0
20240109,122200,0,16500,16500,16500,16500,0
20240109,122100,0,16500,16500,16500,16500,0
20240109,122000,0,16500,16500,16500,16500,0
20240109,121900,0,16500,16500,16500,16500,0
20240109,121800,0,16500,16500,16500,16500,0
20240109,121700,0,16500,16500,16500,16500,0
20240109,121600,0,16500,16500,16500,16500,0
20240109,121500,0,16500,16500,16500,16500,0
20240109,121400,0,16500,16500,16500,16500,0
20240109,121300,0,16500,16500,16500,16500,0
20240109,121200,0,16500,16500,16500,16500,0
20240109,121100,0,16500,16500,16500,16500,0
20240109,121000,0,16500,16500,16500,16500,0
20240109,120900,0,16500,16500,16500,16500,0
20240109,120800,0,16500,16500,16500,16500,0
20240109,120700,0,16500,16500,16500,16500,0
20240109,120600,0,16500,16500,16500,16500,0
20240109,120500,0,16500,16500,16500,16500,0
20240109,120400,0,16500,16500,16500,16500,0
20240109,120300,0,16500,16500,16500,16500,0
20240109,120200,0,16500,16500,16500,16500,0
20240109,120100,0,16500,16500,16500,16500,0
20240109,120000,0,16500,16500,16500,16500,0
20240109,115900,0,16500,16500,16500,16500,0
20240109,115800,0,16500,16500,16500,16500,0
20240109,115700,0,16500,16500,16500,16500,0
20240109,115600,0,16500,16500,16500,16500,0
20240109,115500,0,16500,16500,16500,16500,0
20240109,115400,0,16500,16500,16500,16500,0
20240109,115300,0,16500,16500,16500,16500,0
20240109,115200,0,16500,16500,16500,16500,0
20240109,115100,0,16500,16500,16500,16500,0
20240109,115000,0,16500,16500,16500,16500,0
20240109,114900,0,16500,16500,16500,16500,0
20240109,114800,0,16500,16500,16500,16500,0
20240109,114700,0,16500,16500,16500,16500,0
20240109,114600,0,16500,16500,16500,16500,0
20240109,114500,0,16500,16500,16500,16500,0
20240109,114400,0,16500,16500,16500,16500,0
20240109,114300,0,16500,16500,16500,16500,0
20240109,114200,0,16500,16500,16500,16500,0
20240109,114100,0,16500,16500,16500,16500,0
20240109,114000,0,16500,16500,16500,16500,0
20240109,113900,0,16500,16500,16500,16500,0
20240109,113800,0,16500,16500,16500,16500,0
20240109,113700,0,16500,16500,16500,16500,0
20240109,113600,0,16500,16500,16500,16500,0
20240109,113500,0,16500,16500,16500,16500,0
20240109,113400,0,16500,16500,16500,16500,0
20240109,113300,0,16500,16500,16500,16500,0
20240109,113200,0,16500,16500,16500,16500,0
20240109,113100,0,16500,16500,16500,16500,0
20240109,113000,0,16500,16500,16500,16500,0
20240109,112900,0,16500,16500,16500,16500,0
20240109,112800,0,16500,16500,16500,16500,0
20240109,112700,0,16500,16500,16500,16500,0
20240109,112600,0,16500,16500,16500,16500,0
20240109,112500,0,16500,16500,16500,16500,0
20240109,112400,0,16500,16500,16500,16500,0
20240109,112300,0,16500,16500,16500,16500,0
20240109,112200,0,16500,16500,16500,16500,0
20240109,112100,0,16500,16500,16500,16500,0
20240109,112000,0,16500,16500,16500,16500,0
20240109,111900,0,16500,16500,16500,16500,0
20240109,111800,0,16500,16500,16500,16500,0
20240109,111700,0,16500,16500,16500,16500,0
20240109,111600,0,16500,16500,16500,16500,0
20240109,111500,0,16500,16500,16500,16500,0
20240109,111400,0,16500,16500,16500,16500,0
20240109,111300,0,16500,16500,16500,16500,0
20240109,111200,0,16500,16500,16500,16500,0
20240109,111100,0,16500,16500,16500,16500,0
20240109,111000,0,16500,16500,16500,16500,0
20240109,110900,0,16500,16500,16500,16500,0
20240109,110800,0,16500,16500,16500,16500,0
20240109,110700,0,16500,16500,16500,16500,0
20240109,110600,0,16500,16500,16500,16500,0
20240109,110500,0,16500,16500,16500,16500,0
20240109,110400,0,16500,16500,16500,16500,0
20240109,110300,0,16500,16500,16500,16500,0
20240109,110200,0,16500,16500,16500,16500,0
20240109,110100,0,16500,16500,16500,16500,0
20240109,110000,0,16500,16500,16500,16500,0
20240109,105900,0,16500,16500,16500,16500,0
20240109,105800,0,16500,16500,16500,16500,0
20240109,105700,0,16500,16500,16500,16500,0
20240109,105600,0,16500,16500,16500,16500,0
20240109,105500,0,16500,16500,16500,16500,0
20240109,105400,0,16500,16500,16500,16500,0
20240109,105300,0,16500,16500,16500,16500,0
20240109,105200,0,16500,16500,16500,16500,0
20240109,105100,0,16500,16500,16500,16500,0
20240109,105000,0,16500,16500,16500,16500,0
20240109,104900,0,16500,16500,16500,16500,0
20240109,104800,0,16500,16500,16500,16500,0
20240109,104700,0,16500,16500,16500,16500,0
20240109,104600,0,16500,16500,16500,16500,0
20240109,104500,0,16500,16500,16500,16500,0
20240109,104400,0,16500,16500,16500,16500,0
20240109,104300,0,16500,16500,16500,16500,0
20240109,104200,0,16500,16500,16500,16500,0
20240109,104100,0,16500,16500,16500,16500,0
20240109,104000,0,16500,16500,16500,16500,0
20240109,103900,0,16500,16500,16500,16500,0
20240109,103800,0,16500,16500,16500,16500,0
20240109,103700,0,16500,16500,16500,16500,0
20240109,103600,0,16500,16500,16500,16500,0
20240109,103500,0,16500,16500,16500,16500,0
20240109,103400,0,16500,16500,16500,16500,0
20240109,103300,0,16500,16500,16500,16500,0
20240109,103200,0,16500,16500,16500,16500,0
20240109,103100,0,16500,16500,16500,16500,0
20240109,103000,0,16500,16500,16500,16500,0
20240109,102900,0,16500,16500,16500,16500,0
20240109,102800,0,16500,16500,16500,16500,0
20240109,102700,0,16500,16500,16500,16500,0
20240109,102600,0,16500,16500,16500,16500,0
20240109,102500,0,16500,16500,16500,16500,0
20240109,102400,0,16500,16500,16500,16500,0
20240109,102300,0,16500,16500,16500,16500,0
20240109,102200,0,16500,16500,16500,16500,0
20240109,102100,0,16500,16500,16500,16500,0
20240109,102000,0,16500,16500,16500,16500,0
20240109,101900,0,16500,16500,16500,16500,0
20240109,101800,0,16500,16500,16500,16500,0
20240109,101700,0,16500,16500,16500,16500,0
20240109,101600,0,16500,16500,16500,16500,0
20240109,101500,0,16500,16500,16500,16500,0
20240109,101400,0,16500,16500,16500,16500,0
20240109,101300,0,16500,16500,16500,16500,0
20240109,101200,0,16500,16500,16500,16500,0
20240109,101100,0,16500,16500,16500,16500,0
20240109,101000,0,16500,16500,16500,16500,0
20240109,100900,0,16500,16500,16500,16500,0
20240109,100800,0,16500,16500,16500,16500,0
20240109,100700,0,16500,16500,16500,16500,0
20240109,100600,0,16500,16500,16500,16500,0
20240109,100500,0,16500,16500,16500,16500,0
20240109,100400,0,16500,16500,16500,16500,0
20240109,100300,0,16500,16500,16500,16500,0
20240109,100200,0,16500,16500,16500,16500,0
20240109,100100,0,16500,16500,16500,16500,0
20240109,100000,0,16500,16500,16500,16500,0
20240109,095900,0,16500,16500,16500,16500,0
20240109,095800,0,16500,16500,16500,16500,0
20240109,095700,0,16500,16500,16500,16500,0
20240109,095600,0,16500,16500,16500,16500,0
20240109,095500,0,16500,16500,16500,16500,0
20240109,095400,0,16500,16500,16500,16500,0
20240109,095300,0,16500,16500,16500,16500,0
20240109,095200,0,16500,16500,16500,16500,0
20240109,095100,0,16500,16500,16500,16500,0
20240109,095000,0,16500,16500,16500,16500,0
20240109,094900,0,16500,16500,16500,16500,0
20240109,094800,0,16500,16500,16500,16500,0
20240109,094700,0,16500,16500,16500,16500,0
20240109,094600,0,16500,16500,16500,16500,0
20240109,094500,0,16500,16500,16500,16500,0
20240109,094400,0,16500,16500,16500,16500,0
20240109,094300,0,16500,16500,16500,16500,0
20240109,094200,0,16500,16500,16500,16500,0
20240109,094100,0,16500,16500,16500,16500,0
20240109,094000,0,16500,16500,16500,16500,0
20240109,093900,0,16500,16500,16500,16500,0
20240109,093800,0,16500,16500,16500,16500,0
20240109,093700,0,16500,16500,16500,16500,0
20240109,093600,0,16500,16500,16500,16500,0
20240109,093500,0,16500,16500,16500,16500,0
20240109,093400,0,16500,16500,16500,16500,0
20240109,093300,0,16500,16500,16500,16500,0
20240109,093200,0,16500,16500,16500,16500,0
20240109,093100,0,16500,16500,16500,16500,0
20240109,093000,0,16500,16500,16500,16500,0
20240109,092900,0,16500,16500,16500,16500,0
20240109,092800,0,16500,16500,16500,16500,0
20240109,092700,0,16500,16500,16500,16500,0
20240109,092600,0,16500,16500,16500,16500,0
20240109,092500,0,16500,16500,16500,16500,0
20240109,092400,0,16500,16500,16500,16500,0
20240109,092300,0,16500,16500,16500,16500,0
20240109,092200,0,16500,16500,16500,16500,0
20240109,092100,0,16500,16500,16500,16500,0
20240109,092000,0,16500,16500,16500,16500,0
20240109,091900,0,16500,16500,16500,16500,0
20240109,091800,0,16500,16500,16500,16500,0
20240109,091700,0,16500,16500,16500,16500,0
20240109,091600,0,16500,16500,16500,16500,0
20240109,091500,0,16500,16500,16500,16500,0
20240109,091400,0,16500,16500,16500,16500,0
20240109,091300,0,16500,16500,16500,16500,0
20240109,091200,0,16500,16500,16500,16500,0
20240109,091100,0,16500,16500,16500,16500,0
20240109,091000,0,16500,16500,16500,16500,0
20240109,090900,0,16500,16500,16500,16500,0
20240109,090800,0,16500,16500,16500,16500,0
20240109,090700,0,16500,16500,16500,16500,0
20240109,090600,0,16500,16500,16500,16500,0
20240109,090500,0,16500,16500,16500,16500,0
20240109,090400,0,16500,16500,16500,16500,0
20240109,090300,0,16500,16500,16500,16500,0
20240109,090200,0,16500,16500,16500,16500,0
20240109,090100,0,16500,16500,16500,16500,0
20240109,090000,0,16500,16500,16500,16500,0