KissMeData/000880/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,183200,3824389800,27950,27950,27950,27950,8076
20250108,183100,3824389800,27950,27950,27950,27950,0
20250108,183000,3824389800,27950,27950,27950,27950,0
20250108,182900,3824389800,27950,27950,27950,27950,0
20250108,182800,3824389800,27950,27950,27950,27950,0
20250108,182700,3824389800,27950,27950,27950,27950,0
20250108,182600,3824389800,27950,27950,27950,27950,0
20250108,182500,3824389800,27950,27950,27950,27950,0
20250108,182400,3824389800,27950,27950,27950,27950,0
20250108,182300,3824389800,27950,27950,27950,27950,0
20250108,182200,3824389800,27950,27950,27950,27950,0
20250108,182100,3824389800,27950,27950,27950,27950,0
20250108,182000,3824389800,27950,27950,27950,27950,0
20250108,181900,3824389800,27950,27950,27950,27950,0
20250108,181800,3824389800,27950,27950,27950,27950,0
20250108,181700,3824389800,27950,27950,27950,27950,0
20250108,181600,3824389800,27950,27950,27950,27950,0
20250108,181500,3824389800,27950,27950,27950,27950,0
20250108,181400,3824389800,27950,27950,27950,27950,0
20250108,181300,3824389800,27950,27950,27950,27950,0
20250108,181200,3824389800,27950,27950,27950,27950,0
20250108,181100,3824389800,27950,27950,27950,27950,0
20250108,181000,3824389800,27950,27950,27950,27950,0
20250108,180900,3824389800,27950,27950,27950,27950,0
20250108,180800,3824389800,27950,27950,27950,27950,0
20250108,180700,3824389800,27950,27950,27950,27950,0
20250108,180600,3824389800,27950,27950,27950,27950,0
20250108,180500,3824389800,27950,27950,27950,27950,0
20250108,180400,3824389800,27950,27950,27950,27950,0
20250108,180300,3824389800,27950,27950,27950,27950,0
20250108,180200,3824389800,27950,27950,27950,27950,8076
20250108,180100,3824389800,27950,27950,27950,27950,0
20250108,180000,3824389800,27950,27950,27950,27950,0
20250108,175900,3824389800,27950,27950,27950,27950,0
20250108,175800,3824389800,27950,27950,27950,27950,0
20250108,175700,3824389800,27950,27950,27950,27950,0
20250108,175600,3824389800,27950,27950,27950,27950,0
20250108,175500,3824389800,27950,27950,27950,27950,0
20250108,175400,3824389800,27950,27950,27950,27950,0
20250108,175300,3824389800,27950,27950,27950,27950,0
20250108,175200,3824389800,27950,27950,27950,27950,0
20250108,175100,3824389800,27950,27950,27950,27950,0
20250108,175000,3824389800,27950,27950,27950,27950,0
20250108,174900,3824389800,27950,27950,27950,27950,0
20250108,174800,3824389800,27950,27950,27950,27950,0
20250108,174700,3824389800,27950,27950,27950,27950,0
20250108,174600,3824389800,27950,27950,27950,27950,0
20250108,174500,3824389800,27950,27950,27950,27950,0
20250108,174400,3824389800,27950,27950,27950,27950,0
20250108,174300,3824389800,27950,27950,27950,27950,0
20250108,174200,3824389800,27950,27950,27950,27950,0
20250108,174100,3824389800,27950,27950,27950,27950,0
20250108,174000,3824389800,27950,27950,27950,27950,0
20250108,173900,3824389800,27950,27950,27950,27950,0
20250108,173800,3824389800,27950,27950,27950,27950,0
20250108,173700,3824389800,27950,27950,27950,27950,0
20250108,173600,3824389800,27950,27950,27950,27950,0
20250108,173500,3824389800,27950,27950,27950,27950,0
20250108,173400,3824389800,27950,27950,27950,27950,0
20250108,173300,3824389800,27950,27950,27950,27950,0
20250108,173200,3824389800,27950,27950,27950,27950,8076
20250108,173100,3824389800,27950,27950,27950,27950,0
20250108,173000,3824389800,27950,27950,27950,27950,0
20250108,172900,3824389800,27950,27950,27950,27950,0
20250108,172800,3824389800,27950,27950,27950,27950,0
20250108,172700,3824389800,27950,27950,27950,27950,0
20250108,172600,3824389800,27950,27950,27950,27950,0
20250108,172500,3824389800,27950,27950,27950,27950,0
20250108,172400,3824389800,27950,27950,27950,27950,0
20250108,172300,3824389800,27950,27950,27950,27950,0
20250108,172200,3824389800,27950,27950,27950,27950,0
20250108,172100,3824389800,27950,27950,27950,27950,0
20250108,172000,3824389800,27950,27950,27950,27950,0
20250108,171900,3824389800,27950,27950,27950,27950,0
20250108,171800,3824389800,27950,27950,27950,27950,0
20250108,171700,3824389800,27950,27950,27950,27950,0
20250108,171600,3824389800,27950,27950,27950,27950,0
20250108,171500,3824389800,27950,27950,27950,27950,0
20250108,171400,3824389800,27950,27950,27950,27950,0
20250108,171300,3824389800,27950,27950,27950,27950,0
20250108,171200,3824389800,27950,27950,27950,27950,0
20250108,171100,3824389800,27950,27950,27950,27950,0
20250108,171000,3824389800,27950,27950,27950,27950,0
20250108,170900,3824389800,27950,27950,27950,27950,0
20250108,170800,3824389800,27950,27950,27950,27950,0
20250108,170700,3824389800,27950,27950,27950,27950,0
20250108,170600,3824389800,27950,27950,27950,27950,0
20250108,170500,3824389800,27950,27950,27950,27950,0
20250108,170400,3824389800,27950,27950,27950,27950,0
20250108,170300,3824389800,27950,27950,27950,27950,0
20250108,170200,3824389800,27950,27950,27950,27950,8076
20250108,170100,3824389800,27950,27950,27950,27950,0
20250108,170000,3824389800,27950,27950,27950,27950,0
20250108,165900,3824389800,27950,27950,27950,27950,0
20250108,165800,3824389800,27950,27950,27950,27950,0
20250108,165700,3824389800,27950,27950,27950,27950,0
20250108,165600,3824389800,27950,27950,27950,27950,0
20250108,165500,3824389800,27950,27950,27950,27950,0
20250108,165400,3824389800,27950,27950,27950,27950,0
20250108,165300,3824389800,27950,27950,27950,27950,0
20250108,165200,3824389800,27950,27950,27950,27950,0
20250108,165100,3824389800,27950,27950,27950,27950,0
20250108,165000,3824389800,27950,27950,27950,27950,0
20250108,164900,3824389800,27950,27950,27950,27950,0
20250108,164800,3824389800,27950,27950,27950,27950,0
20250108,164700,3824389800,27950,27950,27950,27950,0
20250108,164600,3824389800,27950,27950,27950,27950,0
20250108,164500,3824389800,27950,27950,27950,27950,0
20250108,164400,3824389800,27950,27950,27950,27950,0
20250108,164300,3824389800,27950,27950,27950,27950,0
20250108,164200,3824389800,27950,27950,27950,27950,0
20250108,164100,3824389800,27950,27950,27950,27950,0
20250108,164000,3824389800,27950,27950,27950,27950,0
20250108,163900,3824389800,27950,27950,27950,27950,0
20250108,163800,3824389800,27950,27950,27950,27950,0
20250108,163700,3824389800,27950,27950,27950,27950,0
20250108,163600,3824389800,27950,27950,27950,27950,0
20250108,163500,3824389800,27950,27950,27950,27950,0
20250108,163400,3824389800,27950,27950,27950,27950,0
20250108,163300,3824389800,27950,27950,27950,27950,0
20250108,163200,3824389800,27950,27950,27950,27950,8076
20250108,163100,3824389800,27950,27950,27950,27950,0
20250108,163000,3824389800,27950,27950,27950,27950,0
20250108,162900,3824389800,27950,27950,27950,27950,0
20250108,162800,3824389800,27950,27950,27950,27950,0
20250108,162700,3824389800,27950,27950,27950,27950,0
20250108,162600,3824389800,27950,27950,27950,27950,0
20250108,162500,3824389800,27950,27950,27950,27950,0
20250108,162400,3824389800,27950,27950,27950,27950,0
20250108,162300,3824389800,27950,27950,27950,27950,0
20250108,162200,3824389800,27950,27950,27950,27950,0
20250108,162100,3824389800,27950,27950,27950,27950,0
20250108,162000,3824389800,27950,27950,27950,27950,0
20250108,161900,3824389800,27950,27950,27950,27950,0
20250108,161800,3824389800,27950,27950,27950,27950,0
20250108,161700,3824389800,27950,27950,27950,27950,0
20250108,161600,3824389800,27950,27950,27950,27950,0
20250108,161500,3824389800,27950,27950,27950,27950,0
20250108,161400,3824389800,27950,27950,27950,27950,0
20250108,161300,3824389800,27950,27950,27950,27950,0
20250108,161200,3824389800,27950,27950,27950,27950,0
20250108,161100,3824389800,27950,27950,27950,27950,0
20250108,161000,3824389800,27950,27950,27950,27950,0
20250108,160900,3824389800,27950,27950,27950,27950,0
20250108,160800,3824389800,27950,27950,27950,27950,0
20250108,160700,3824389800,27950,27950,27950,27950,0
20250108,160600,3824389800,27950,27950,27950,27950,0
20250108,160500,3824389800,27950,27950,27950,27950,0
20250108,160400,3824389800,27950,27950,27950,27950,0
20250108,160300,3824389800,27950,27950,27950,27950,0
20250108,160200,3824389800,27950,27950,27950,27950,8076
20250108,160100,3824389800,27950,27950,27950,27950,0
20250108,160000,3824389800,27950,27950,27950,27950,0
20250108,155900,3824389800,27950,27950,27950,27950,0
20250108,155800,3824389800,27950,27950,27950,27950,0
20250108,155700,3824389800,27950,27950,27950,27950,0
20250108,155600,3824389800,27950,27950,27950,27950,0
20250108,155500,3824389800,27950,27950,27950,27950,0
20250108,155400,3824389800,27950,27950,27950,27950,0
20250108,155300,3824389800,27950,27950,27950,27950,0
20250108,155200,3824389800,27950,27950,27950,27950,0
20250108,155100,3824389800,27950,27950,27950,27950,0
20250108,155000,3824389800,27950,27950,27950,27950,0
20250108,154900,3824389800,27950,27950,27950,27950,0
20250108,154800,3824389800,27950,27950,27950,27950,0
20250108,154700,3824389800,27950,27950,27950,27950,0
20250108,154600,3824389800,27950,27950,27950,27950,0
20250108,154500,3824389800,27950,27950,27950,27950,0
20250108,154400,3824389800,27950,27950,27950,27950,0
20250108,154300,3824389800,27950,27950,27950,27950,0
20250108,154200,3824389800,27950,27950,27950,27950,0
20250108,154100,3824389800,27950,27950,27950,27950,0
20250108,154000,3824389800,27950,27950,27950,27950,0
20250108,153900,3824389800,27950,27950,27950,27950,0
20250108,153800,3824389800,27950,27950,27950,27950,0
20250108,153700,3824389800,27950,27950,27950,27950,0
20250108,153600,3824389800,27950,27950,27950,27950,0
20250108,153500,3824389800,27950,27950,27950,27950,0
20250108,153400,3824389800,27950,27950,27950,27950,0
20250108,153300,3824389800,27950,27950,27950,27950,0
20250108,153200,3824389800,27950,27950,27950,27950,8076
20250108,153100,3824389800,27950,27950,27950,27950,0
20250108,153000,3824389800,27950,27950,27950,27950,8076
20250108,152900,3598665600,28050,28050,28050,28050,0
20250108,152800,3598665600,28050,28050,28050,28050,0
20250108,152700,3598665600,28050,28050,28050,28050,0
20250108,152600,3598665600,28050,28050,28050,28050,0
20250108,152500,3598665600,28050,28050,28050,28050,0
20250108,152400,3598665600,28050,28050,28050,28050,0
20250108,152300,3598665600,28050,28050,28050,28050,0
20250108,152200,3598665600,28050,28050,28050,28050,0
20250108,152100,3598665600,28050,28050,28050,28050,0
20250108,152000,3598665600,28050,28050,28050,28050,0
20250108,151900,3598665600,28050,28000,28050,28000,514
20250108,151800,3584254750,28050,28050,28050,28000,1136
20250108,151700,3552435500,28050,27950,28050,27950,1768
20250108,151600,3502919100,28000,27950,28000,27950,456
20250108,151500,3490166500,28000,28000,28000,27950,728
20250108,151400,3469802900,28000,28000,28050,27950,1921
20250108,151300,3416044000,28050,28050,28050,28000,32
20250108,151200,3415146550,28050,28050,28050,28000,68
20250108,151100,3413241150,28050,28050,28050,28000,90
20250108,151000,3410716850,28000,28050,28050,28000,92
20250108,150900,3408140100,28000,28000,28050,28000,104
20250108,150800,3405227100,28050,28050,28050,28000,412
20250108,150700,3393689850,28000,28000,28050,28000,210
20250108,150600,3387802600,28050,28000,28050,28000,313
20250108,150500,3379025000,28050,28050,28050,28050,20
20250108,150400,3378464000,28000,28050,28050,28000,288
20250108,150300,3370387450,28050,28050,28050,28000,1074
20250108,150200,3340263200,28050,28050,28050,28000,41
20250108,150100,3339113250,28000,28050,28050,28000,98
20250108,150000,3336367950,28000,28000,28050,28000,154
20250108,145900,3332050450,28050,28050,28050,28000,538
20250108,145800,3316980600,28000,28000,28050,27950,809
20250108,145700,3294324200,28000,28000,28000,27950,199
20250108,145600,3288756450,28000,28000,28000,27950,200
20250108,145500,3283163250,27950,28000,28000,27950,152
20250108,145400,3278913300,28000,28050,28050,27950,718
20250108,145300,3258814250,28050,28000,28050,27950,794
20250108,145200,3236581600,27950,28000,28050,27950,817
20250108,145100,3213703000,28050,28050,28050,28000,2014
20250108,145000,3157290750,28050,28050,28050,28000,132
20250108,144900,3153590450,28050,28050,28050,28000,163
20250108,144800,3149022300,27950,28000,28050,27950,1400
20250108,144700,3109817600,28050,28000,28050,27950,354
20250108,144600,3099907700,28050,28050,28050,28000,253
20250108,144500,3092820700,28050,28050,28050,28000,175
20250108,144400,3087915450,28050,28050,28050,28000,85
20250108,144300,3085534000,28050,28050,28050,28000,209
20250108,144200,3079680150,28050,28000,28050,28000,563
20250108,144100,3063910400,28050,28000,28050,27950,848
20250108,144000,3040162150,27950,28000,28050,27950,1026
20250108,143900,3011435000,28050,28050,28050,28000,226
20250108,143800,3005104250,28050,28000,28050,27950,547
20250108,143700,2989788650,27950,28000,28000,27950,244
20250108,143600,2982960800,28000,28000,28000,27950,271
20250108,143500,2975383350,28000,28000,28000,27950,79
20250108,143400,2973173600,27950,27950,28000,27950,144
20250108,143300,2969147400,27950,28000,28000,27900,375
20250108,143200,2958665000,28000,28000,28000,27950,419
20250108,143100,2946951300,27950,28000,28000,27950,219
20250108,143000,2940828200,28000,27950,28000,27950,107
20250108,142900,2937836450,28000,27950,28000,27950,134
20250108,142800,2934088950,28000,28000,28000,27950,110
20250108,142700,2931012650,28000,28000,28000,27950,167
20250108,142600,2926343050,27950,28000,28000,27950,58
20250108,142500,2924721350,28000,27950,28000,27950,182
20250108,142400,2919633450,27950,28000,28000,27950,119
20250108,142300,2916305750,27950,28000,28000,27950,75
20250108,142200,2914208050,28000,28000,28000,27950,134
20250108,142100,2910461750,28000,28000,28000,27950,248
20250108,142000,2903523850,27950,28000,28000,27950,135
20250108,141900,2899749100,28000,28000,28000,27950,162
20250108,141800,2895219400,28000,28000,28000,27950,114
20250108,141700,2892031300,28000,28000,28000,27950,91
20250108,141600,2889487100,27950,27950,28000,27950,243
20250108,141500,2882688850,28000,27950,28000,27950,112
20250108,141400,2879556950,28000,28000,28000,27950,119
20250108,141300,2876229150,28000,28000,28050,28000,277
20250108,141200,2868471300,28000,28000,28000,27950,149
20250108,141100,2864303150,27950,27950,28000,27950,147
20250108,141000,2860193200,28000,27950,28000,27950,302
20250108,140900,2851743850,28000,28000,28000,27900,548
20250108,140800,2836425750,28000,28000,28000,27950,54
20250108,140700,2834916150,27950,28000,28000,27950,224
20250108,140600,2828652400,28000,27950,28000,27950,108
20250108,140500,2825632550,28000,28000,28000,27950,59
20250108,140400,2823982800,27950,28000,28000,27950,102
20250108,140300,2821131550,27950,28000,28000,27950,189
20250108,140200,2815847650,28000,28000,28000,27950,304
20250108,140100,2807347850,27950,28000,28000,27950,305
20250108,140000,2798821900,28000,28000,28000,27950,147
20250108,135900,2794711550,28000,27950,28000,27950,88
20250108,135800,2792250700,28000,28000,28000,27900,355
20250108,135700,2782328450,28000,28000,28000,27950,150
20250108,135600,2778133900,28000,27900,28000,27900,492
20250108,135500,2764380950,28000,28000,28000,27900,1560
20250108,135400,2720776900,28000,27950,28050,27950,217
20250108,135300,2714703500,28050,28000,28050,27950,125
20250108,135200,2711207050,28000,28050,28050,28000,166
20250108,135100,2706557100,28050,28100,28100,28000,77
20250108,135000,2704399350,28100,28000,28100,27950,300
20250108,134900,2695994500,28050,28000,28050,27950,161
20250108,134800,2691490850,28050,27950,28100,27950,188
20250108,134700,2686223200,27950,27950,28050,27950,156
20250108,134600,2681858250,28050,28050,28100,27950,1292
20250108,134500,2645677100,28000,28050,28050,28000,166
20250108,134400,2641025800,28050,28050,28100,28000,157
20250108,134300,2636623700,28000,28000,28100,28000,404
20250108,134200,2625290700,28000,28050,28100,28000,328
20250108,134100,2616093250,28000,28100,28100,28000,4136
20250108,134000,2500135300,28100,28050,28100,28050,189
20250108,133900,2494831150,28100,28100,28100,28050,138
20250108,133800,2490957550,28100,28100,28100,28050,89
20250108,133700,2488458950,28100,28150,28150,28050,162
20250108,133600,2483910350,28150,28100,28150,28050,779
20250108,133500,2462018200,28100,28150,28150,28100,237
20250108,133400,2455356250,28150,28100,28150,28100,66
20250108,133300,2453501100,28100,28100,28100,28050,74
20250108,133200,2451423550,28100,28100,28100,28100,15
20250108,133100,2451002050,28100,28100,28100,28050,71
20250108,133000,2449008700,28050,28100,28100,28050,139
20250108,132900,2445108000,28100,28050,28100,28050,20
20250108,132800,2444546400,28050,28100,28100,28050,316
20250108,132700,2435679700,28100,28100,28100,28050,50
20250108,132600,2434276250,28100,28100,28100,28050,41
20250108,132500,2433124200,28100,28100,28100,28050,127
20250108,132400,2429559650,28050,28150,28150,28050,23
20250108,132300,2428913250,28150,28100,28150,28050,22
20250108,132200,2428294800,28100,28100,28100,28050,45
20250108,132100,2427031700,28100,28150,28150,28050,128
20250108,132000,2423435000,28150,28150,28150,28100,19
20250108,131900,2422900200,28150,28150,28200,28000,4250
20250108,131800,2303391750,28100,28100,28150,28100,104
20250108,131700,2300467650,28150,28150,28150,28150,6
20250108,131600,2300298750,28150,28100,28150,28100,120
20250108,131500,2296924450,28150,28100,28150,28100,99
20250108,131400,2294141350,28150,28150,28150,28100,17
20250108,131300,2293662900,28150,28150,28150,28100,50
20250108,131200,2292257150,28100,28100,28150,28100,85
20250108,131100,2289867150,28150,28050,28150,28050,64
20250108,131000,2288070050,28150,28150,28150,28100,657
20250108,130900,2269604150,28100,28100,28150,28100,49
20250108,130800,2268226600,28150,28150,28150,28150,24
20250108,130700,2267551000,28150,28150,28150,28100,48
20250108,130600,2266201450,28150,28150,28150,28100,43
20250108,130500,2264992150,28150,28150,28150,28150,4
20250108,130400,2264879550,28150,28150,28150,28100,63
20250108,130300,2263107850,28150,28150,28150,28100,76
20250108,130200,2260971550,28150,28150,28150,28100,37
20250108,130100,2259931450,28150,28150,28150,28100,81
20250108,130000,2257652900,28150,28100,28150,28100,51
20250108,125900,2256219600,28100,28150,28150,28100,101
20250108,125800,2253380700,28150,28150,28150,28100,65
20250108,125700,2251553000,28150,28150,28150,28100,60
20250108,125600,2249865700,28150,28150,28150,28150,4
20250108,125500,2249753100,28150,28150,28150,28100,69
20250108,125400,2247812300,28150,28100,28150,28100,154
20250108,125300,2243482900,28150,28150,28150,28150,41
20250108,125200,2242328750,28150,28150,28150,28100,66
20250108,125100,2240472450,28150,28150,28150,28100,93
20250108,125000,2237857600,28150,28150,28150,28150,17
20250108,124900,2237379050,28150,28150,28150,28100,64
20250108,124800,2235579850,28150,28150,28150,28050,91
20250108,124700,2233022850,28150,28150,28150,28100,16
20250108,124600,2232572950,28150,28150,28150,28100,51
20250108,124500,2231138650,28150,28150,28150,28100,282
20250108,124400,2223211850,28100,28150,28150,28100,49
20250108,124300,2221834050,28150,28150,28150,28100,54
20250108,124200,2220315800,28150,28150,28150,28100,61
20250108,124100,2218599850,28150,28150,28150,28150,6
20250108,124000,2218430950,28150,28150,28150,28100,65
20250108,123900,2216603200,28150,28150,28150,28100,54
20250108,123800,2215084850,28150,28100,28150,28100,1299
20250108,123700,2178571300,28150,28150,28150,28100,42
20250108,123600,2177390200,28150,28150,28150,28100,265
20250108,123500,2169942600,28150,28150,28150,28150,10
20250108,123400,2169661100,28150,28150,28150,28100,102
20250108,123300,2166793100,28150,28150,28150,28100,626
20250108,123200,2149199050,28150,28150,28150,28150,15
20250108,123100,2148776800,28100,28150,28150,28100,74
20250108,123000,2146696550,28150,28200,28200,28150,30
20250108,122900,2145851900,28200,28200,28200,28100,934
20250108,122800,2119558450,28200,28200,28200,28150,112
20250108,122700,2116403750,28200,28200,28200,28150,63
20250108,122600,2114629050,28200,28200,28200,28200,6
20250108,122500,2114459850,28200,28200,28200,28150,50
20250108,122400,2113051200,28150,28150,28200,28150,37
20250108,122300,2112009100,28200,28200,28200,28200,19
20250108,122200,2111473300,28200,28150,28200,28150,1230
20250108,122100,2076840200,28150,28050,28150,28050,2475
20250108,122000,2007266700,28100,28100,28100,28100,156
20250108,121900,2002883100,28100,28100,28100,28050,67
20250108,121800,2001002350,28050,28100,28100,28050,81
20250108,121700,1998729100,28100,28100,28100,28100,41
20250108,121600,1997577000,28100,28100,28100,28050,40
20250108,121500,1996454350,28100,28100,28100,28050,47
20250108,121400,1995134850,28100,28100,28100,28050,15
20250108,121300,1994713450,28100,28100,28100,28050,45
20250108,121200,1993450400,28100,28100,28100,28050,86
20250108,121100,1991036700,28100,28100,28100,28050,60
20250108,121000,1989352800,28100,28050,28100,28050,96
20250108,120900,1986658550,28100,28050,28100,28050,39
20250108,120800,1985563900,28100,28100,28100,28050,109
20250108,120700,1982504700,28100,28100,28100,28050,40
20250108,120600,1981382250,28100,28100,28100,28050,100
20250108,120500,1978576350,28100,28100,28100,28050,95
20250108,120400,1975908350,28100,28100,28100,28050,59
20250108,120300,1974252250,28100,28100,28100,28050,45
20250108,120200,1972989250,28100,28050,28100,28050,49
20250108,120100,1971613800,28100,28100,28100,28050,48
20250108,120000,1970266600,28100,28100,28100,28050,74
20250108,115900,1968189500,28100,28100,28100,28050,181
20250108,115800,1963110600,28100,28100,28100,28050,48
20250108,115700,1961763600,28100,28100,28100,28050,82
20250108,115600,1959462600,28100,28100,28100,28000,55
20250108,115500,1957919200,28050,28050,28100,28000,94
20250108,115400,1955282450,28050,28050,28050,28000,50
20250108,115300,1953881600,28050,28050,28050,28050,13
20250108,115200,1953516950,28050,28050,28050,28050,12
20250108,115100,1953180350,28050,28050,28050,28000,83
20250108,115000,1950854150,28050,28050,28100,28000,111
20250108,114900,1947741500,28050,28050,28050,28000,206
20250108,114800,1941966900,28050,28050,28050,28000,86
20250108,114700,1939556200,28050,28050,28050,28050,29
20250108,114600,1938742750,28050,28050,28050,28000,43
20250108,114500,1937538000,28050,28050,28050,28000,176
20250108,114400,1932606150,28050,28050,28050,28050,12
20250108,114300,1932269550,28050,28100,28100,28000,124
20250108,114200,1928793150,28100,28050,28100,28050,170
20250108,114100,1924023150,28050,28050,28050,28000,56
20250108,114000,1922453350,28050,28050,28100,28050,19
20250108,113900,1921920250,28100,28000,28100,27950,1941
20250108,113800,1867547500,28050,28050,28050,28000,124
20250108,113700,1864073700,28050,28050,28050,28000,643
20250108,113600,1846067000,28050,28100,28100,28000,664
20250108,113500,1827454150,28100,28100,28100,28100,4
20250108,113400,1827341750,28100,28100,28100,28050,59
20250108,113300,1825685450,28100,28050,28100,28050,39
20250108,113200,1824590900,28100,28100,28100,28100,355
20250108,113100,1814615400,28100,28100,28100,28050,167
20250108,113000,1809926400,28100,28100,28100,28050,269
20250108,112900,1802378400,28050,28050,28100,28050,51
20250108,112800,1800947100,28050,28150,28150,28050,725
20250108,112700,1780607400,28150,28100,28150,28050,102
20250108,112600,1777743900,28100,28100,28100,28050,78
20250108,112500,1775554550,28100,28100,28100,28050,150
20250108,112400,1771341350,28100,28100,28100,28050,193
20250108,112300,1765919300,28100,28100,28100,28050,62
20250108,112200,1764179100,28100,28100,28100,28050,47
20250108,112100,1762859900,28100,28050,28100,28050,113
20250108,112000,1759688300,28100,28100,28100,28100,8
20250108,111900,1759463500,28100,28100,28100,28050,52
20250108,111800,1758003850,28100,28150,28150,28050,1322
20250108,111700,1720856700,28150,28100,28150,28100,342
20250108,111600,1711245000,28100,28100,28100,28050,546
20250108,111500,1695905550,28100,28050,28100,28050,191
20250108,111400,1690540700,28100,28100,28100,28100,9
20250108,111300,1690287800,28050,28100,28100,28050,29
20250108,111200,1689474050,28100,28050,28100,28000,69
20250108,111100,1687539700,28100,28100,28100,28050,110
20250108,111000,1684452650,28100,28100,28100,28050,74
20250108,110900,1682375600,28100,28100,28100,28050,102
20250108,110800,1679512950,28100,28100,28100,28100,10
20250108,110700,1679231950,28100,28150,28150,28050,174
20250108,110600,1674347400,28150,28100,28150,28100,95
20250108,110500,1671676950,28100,28100,28150,28100,39
20250108,110400,1670580650,28100,28100,28100,28050,280
20250108,110300,1662714650,28100,28100,28100,28050,65
20250108,110200,1660890000,28100,28100,28100,28100,22
20250108,110100,1660271800,28100,28050,28100,28050,629
20250108,110000,1642622500,28100,28100,28100,28050,64
20250108,105900,1640826000,28100,28100,28150,28050,74
20250108,105800,1638747450,28150,28100,28150,28050,107
20250108,105700,1635740250,28100,28100,28150,28050,58
20250108,105600,1634109950,28150,28150,28150,28100,30
20250108,105500,1633266050,28150,28100,28150,28000,448
20250108,105400,1620696950,28150,28150,28150,28100,180
20250108,105300,1615636750,28150,28150,28150,28150,68
20250108,105200,1613722550,28150,28050,28150,28050,700
20250108,105100,1594048350,28100,28100,28100,28050,72
20250108,105000,1592026600,28100,28100,28100,28050,178
20250108,104900,1587031800,28100,28100,28100,28050,197
20250108,104800,1581497900,28100,28050,28100,28050,52
20250108,104700,1580038400,28100,28100,28100,28100,20
20250108,104600,1579476400,28100,28100,28100,28050,32
20250108,104500,1578578500,28100,28050,28100,28050,34
20250108,104400,1577624300,28100,28100,28100,28100,62
20250108,104300,1575882100,28100,28100,28150,28050,74
20250108,104200,1573804400,28150,28100,28150,28050,115
20250108,104100,1570573200,28150,28100,28150,28100,50
20250108,104000,1569167200,28100,28100,28100,28100,12
20250108,103900,1568830000,28100,28100,28150,28100,72
20250108,103800,1566805950,28150,28150,28150,27950,1328
20250108,103700,1529527850,28150,28100,28150,28100,86
20250108,103600,1527110050,28150,28100,28150,28050,457
20250108,103500,1514265900,28100,28100,28100,28050,29
20250108,103400,1513451700,28100,28100,28100,28050,58
20250108,103300,1511823550,28100,28100,28100,28050,297
20250108,103200,1503489350,28100,28100,28100,28050,16
20250108,103100,1503040400,28050,28000,28100,28000,134
20250108,103000,1499282500,28050,28050,28050,28050,34
20250108,102900,1498328800,28100,28050,28100,28000,1416
20250108,102800,1458669950,28050,28000,28050,28000,34
20250108,102700,1457716650,28050,28000,28100,28000,66
20250108,102600,1455867050,28050,28050,28050,28000,145
20250108,102500,1451800450,28050,28050,28100,28000,1982
20250108,102400,1396265200,28100,28050,28100,28050,1216
20250108,102300,1362149500,28050,28100,28100,28050,20
20250108,102200,1361588300,28100,28100,28100,28050,57
20250108,102100,1359988450,28100,28100,28100,28050,53
20250108,102000,1358500700,28100,28050,28100,28050,4
20250108,101900,1358388400,28100,28100,28150,28050,82
20250108,101800,1356085200,28050,28100,28100,28050,51
20250108,101700,1354652200,28150,28150,28150,28150,3
20250108,101600,1354567750,28150,28100,28150,28050,912
20250108,101500,1328964000,28150,28150,28150,28100,11
20250108,101400,1328654400,28150,28100,28150,28100,11
20250108,101300,1328344850,28150,28150,28150,28100,64
20250108,101200,1326545350,28150,28150,28150,28150,42
20250108,101100,1325363050,28150,28150,28150,28100,18
20250108,101000,1324856500,28100,28100,28150,28100,1047
20250108,100900,1295425600,28100,28100,28100,28050,173
20250108,100800,1290565650,28050,28050,28050,28050,31
20250108,100700,1289696100,28100,28100,28100,28050,94
20250108,100600,1287058350,28100,28050,28100,28050,159
20250108,100500,1282596500,28050,28050,28050,28000,42
20250108,100400,1281419050,28050,28050,28050,28050,14
20250108,100300,1281026350,28050,28000,28050,28000,107
20250108,100200,1278027000,28050,28000,28050,28000,324
20250108,100100,1268951550,28050,28050,28050,27950,3419
20250108,100000,1173219300,28050,28000,28050,28000,78
20250108,095900,1171032100,28050,28050,28050,28050,49
20250108,095800,1169657650,28050,28050,28050,28050,45
20250108,095700,1168395400,28050,28050,28050,28000,263
20250108,095600,1161026300,28050,28050,28100,28050,22
20250108,095500,1160408800,28050,28100,28100,28050,156
20250108,095400,1156031500,28100,28100,28100,28100,10
20250108,095300,1155750500,28050,28150,28200,28050,2915
20250108,095200,1073869200,28200,28200,28200,28150,597
20250108,095100,1057038650,28200,28200,28250,28150,1232
20250108,095000,1022291950,28200,28200,28250,28100,284
20250108,094900,1014283100,28250,28150,28250,28100,5592
20250108,094800,856661100,28150,28100,28150,28100,59
20250108,094700,855002850,28100,28050,28150,28000,417
20250108,094600,843284800,28050,28050,28150,28050,9410
20250108,094500,579064050,28050,28000,28050,28000,158
20250108,094400,574638450,28050,28000,28050,28000,687
20250108,094300,555396600,28000,28000,28000,28000,38
20250108,094200,554332600,28000,28000,28050,28000,57
20250108,094100,552736500,27950,27950,28050,27950,210
20250108,094000,546859850,28050,28050,28050,27950,192
20250108,093900,541486950,28050,28000,28050,28000,800
20250108,093800,519079250,27950,27950,28000,27950,58
20250108,093700,517457600,28000,28000,28000,27950,266
20250108,093600,510009800,28050,28000,28050,28000,37
20250108,093500,508972650,28050,27950,28050,27950,370
20250108,093400,498610500,28050,28000,28050,28000,576
20250108,093300,482473900,28000,28000,28000,28000,33
20250108,093200,481549900,28000,28000,28050,27950,75
20250108,093100,479449150,28000,28000,28050,27950,503
20250108,093000,465362950,28000,28000,28000,28000,143
20250108,092900,461358950,28000,28000,28000,28000,26
20250108,092800,460630950,28000,28050,28050,28000,17
20250108,092700,460154850,27950,28050,28050,27950,47
20250108,092600,458840800,28000,28000,28050,28000,112
20250108,092500,455702900,28000,28050,28050,27950,94
20250108,092400,453071600,28050,27950,28050,27950,261
20250108,092300,445762200,28050,28050,28050,27950,70
20250108,092200,443803050,28050,28050,28050,27950,248
20250108,092100,436857600,28050,28050,28050,27950,154
20250108,092000,432544400,28000,28000,28050,28000,203
20250108,091900,426860300,27900,27900,28050,27850,525
20250108,091800,412213000,27900,27950,28050,27900,805
20250108,091700,389738000,27950,28000,28050,27950,1304
20250108,091600,353227000,28000,27900,28000,27900,91
20250108,091500,350682500,28000,27950,28000,27950,510
20250108,091400,336423500,27900,27900,27950,27900,245
20250108,091300,329584150,27950,27950,28000,27950,104
20250108,091200,326675200,28000,27900,28000,27900,429
20250108,091100,314703400,27900,27850,27900,27850,1587
20250108,091000,270505200,27850,27850,27900,27850,272
20250108,090900,262929700,27850,27950,27950,27850,1074
20250108,090800,232976650,27950,27950,27950,27900,321
20250108,090700,224009550,27950,27950,28000,27900,815
20250108,090600,201223150,28050,27950,28050,27950,219
20250108,090500,195101600,27950,28050,28050,27950,197
20250108,090400,189589450,28050,28000,28050,27950,418
20250108,090300,177884100,28000,27950,28000,27900,653
20250108,090200,159653300,27950,28000,28050,27950,839
20250108,090100,136180850,27950,27900,28000,27900,459
20250108,090000,123360600,27950,28000,28100,27950,4195