KissMeData/260870/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,205700,460635500,27800,27800,27800,27800,48
20240103,205600,460635500,27800,27800,27800,27800,0
20240103,205500,460635500,27800,27800,27800,27800,0
20240103,205400,460635500,27800,27800,27800,27800,0
20240103,205300,460635500,27800,27800,27800,27800,0
20240103,205200,460635500,27800,27800,27800,27800,0
20240103,205100,460635500,27800,27800,27800,27800,0
20240103,205000,460635500,27800,27800,27800,27800,0
20240103,204900,460635500,27800,27800,27800,27800,0
20240103,204800,460635500,27800,27800,27800,27800,0
20240103,204700,460635500,27800,27800,27800,27800,0
20240103,204600,460635500,27800,27800,27800,27800,0
20240103,204500,460635500,27800,27800,27800,27800,0
20240103,204400,460635500,27800,27800,27800,27800,0
20240103,204300,460635500,27800,27800,27800,27800,0
20240103,204200,460635500,27800,27800,27800,27800,0
20240103,204100,460635500,27800,27800,27800,27800,0
20240103,204000,460635500,27800,27800,27800,27800,0
20240103,203900,460635500,27800,27800,27800,27800,0
20240103,203800,460635500,27800,27800,27800,27800,0
20240103,203700,460635500,27800,27800,27800,27800,0
20240103,203600,460635500,27800,27800,27800,27800,0
20240103,203500,460635500,27800,27800,27800,27800,0
20240103,203400,460635500,27800,27800,27800,27800,0
20240103,203300,460635500,27800,27800,27800,27800,0
20240103,203200,460635500,27800,27800,27800,27800,0
20240103,203100,460635500,27800,27800,27800,27800,0
20240103,203000,460635500,27800,27800,27800,27800,0
20240103,202900,460635500,27800,27800,27800,27800,0
20240103,202800,460635500,27800,27800,27800,27800,0
20240103,202700,460635500,27800,27800,27800,27800,48
20240103,202600,460635500,27800,27800,27800,27800,0
20240103,202500,460635500,27800,27800,27800,27800,0
20240103,202400,460635500,27800,27800,27800,27800,0
20240103,202300,460635500,27800,27800,27800,27800,0
20240103,202200,460635500,27800,27800,27800,27800,0
20240103,202100,460635500,27800,27800,27800,27800,0
20240103,202000,460635500,27800,27800,27800,27800,0
20240103,201900,460635500,27800,27800,27800,27800,0
20240103,201800,460635500,27800,27800,27800,27800,0
20240103,201700,460635500,27800,27800,27800,27800,0
20240103,201600,460635500,27800,27800,27800,27800,0
20240103,201500,460635500,27800,27800,27800,27800,0
20240103,201400,460635500,27800,27800,27800,27800,0
20240103,201300,460635500,27800,27800,27800,27800,0
20240103,201200,460635500,27800,27800,27800,27800,0
20240103,201100,460635500,27800,27800,27800,27800,0
20240103,201000,460635500,27800,27800,27800,27800,0
20240103,200900,460635500,27800,27800,27800,27800,0
20240103,200800,460635500,27800,27800,27800,27800,0
20240103,200700,460635500,27800,27800,27800,27800,0
20240103,200600,460635500,27800,27800,27800,27800,0
20240103,200500,460635500,27800,27800,27800,27800,0
20240103,200400,460635500,27800,27800,27800,27800,0
20240103,200300,460635500,27800,27800,27800,27800,0
20240103,200200,460635500,27800,27800,27800,27800,0
20240103,200100,460635500,27800,27800,27800,27800,0
20240103,200000,460635500,27800,27800,27800,27800,0
20240103,195900,460635500,27800,27800,27800,27800,0
20240103,195800,460635500,27800,27800,27800,27800,0
20240103,195700,460635500,27800,27800,27800,27800,48
20240103,195600,460635500,27800,27800,27800,27800,0
20240103,195500,460635500,27800,27800,27800,27800,0
20240103,195400,460635500,27800,27800,27800,27800,0
20240103,195300,460635500,27800,27800,27800,27800,0
20240103,195200,460635500,27800,27800,27800,27800,0
20240103,195100,460635500,27800,27800,27800,27800,0
20240103,195000,460635500,27800,27800,27800,27800,0
20240103,194900,460635500,27800,27800,27800,27800,0
20240103,194800,460635500,27800,27800,27800,27800,0
20240103,194700,460635500,27800,27800,27800,27800,0
20240103,194600,460635500,27800,27800,27800,27800,0
20240103,194500,460635500,27800,27800,27800,27800,0
20240103,194400,460635500,27800,27800,27800,27800,0
20240103,194300,460635500,27800,27800,27800,27800,0
20240103,194200,460635500,27800,27800,27800,27800,0
20240103,194100,460635500,27800,27800,27800,27800,0
20240103,194000,460635500,27800,27800,27800,27800,0
20240103,193900,460635500,27800,27800,27800,27800,0
20240103,193800,460635500,27800,27800,27800,27800,0
20240103,193700,460635500,27800,27800,27800,27800,0
20240103,193600,460635500,27800,27800,27800,27800,0
20240103,193500,460635500,27800,27800,27800,27800,0
20240103,193400,460635500,27800,27800,27800,27800,0
20240103,193300,460635500,27800,27800,27800,27800,0
20240103,193200,460635500,27800,27800,27800,27800,0
20240103,193100,460635500,27800,27800,27800,27800,0
20240103,193000,460635500,27800,27800,27800,27800,0
20240103,192900,460635500,27800,27800,27800,27800,0
20240103,192800,460635500,27800,27800,27800,27800,0
20240103,192700,460635500,27800,27800,27800,27800,48
20240103,192600,460635500,27800,27800,27800,27800,0
20240103,192500,460635500,27800,27800,27800,27800,0
20240103,192400,460635500,27800,27800,27800,27800,0
20240103,192300,460635500,27800,27800,27800,27800,0
20240103,192200,460635500,27800,27800,27800,27800,0
20240103,192100,460635500,27800,27800,27800,27800,0
20240103,192000,460635500,27800,27800,27800,27800,0
20240103,191900,460635500,27800,27800,27800,27800,0
20240103,191800,460635500,27800,27800,27800,27800,0
20240103,191700,460635500,27800,27800,27800,27800,0
20240103,191600,460635500,27800,27800,27800,27800,0
20240103,191500,460635500,27800,27800,27800,27800,0
20240103,191400,460635500,27800,27800,27800,27800,0
20240103,191300,460635500,27800,27800,27800,27800,0
20240103,191200,460635500,27800,27800,27800,27800,0
20240103,191100,460635500,27800,27800,27800,27800,0
20240103,191000,460635500,27800,27800,27800,27800,0
20240103,190900,460635500,27800,27800,27800,27800,0
20240103,190800,460635500,27800,27800,27800,27800,0
20240103,190700,460635500,27800,27800,27800,27800,0
20240103,190600,460635500,27800,27800,27800,27800,0
20240103,190500,460635500,27800,27800,27800,27800,0
20240103,190400,460635500,27800,27800,27800,27800,0
20240103,190300,460635500,27800,27800,27800,27800,0
20240103,190200,460635500,27800,27800,27800,27800,0
20240103,190100,460635500,27800,27800,27800,27800,0
20240103,190000,460635500,27800,27800,27800,27800,0
20240103,185900,460635500,27800,27800,27800,27800,0
20240103,185800,460635500,27800,27800,27800,27800,0
20240103,185700,460635500,27800,27800,27800,27800,48
20240103,185600,460635500,27800,27800,27800,27800,0
20240103,185500,460635500,27800,27800,27800,27800,0
20240103,185400,460635500,27800,27800,27800,27800,0
20240103,185300,460635500,27800,27800,27800,27800,0
20240103,185200,460635500,27800,27800,27800,27800,0
20240103,185100,460635500,27800,27800,27800,27800,0
20240103,185000,460635500,27800,27800,27800,27800,0
20240103,184900,460635500,27800,27800,27800,27800,0
20240103,184800,460635500,27800,27800,27800,27800,0
20240103,184700,460635500,27800,27800,27800,27800,0
20240103,184600,460635500,27800,27800,27800,27800,0
20240103,184500,460635500,27800,27800,27800,27800,0
20240103,184400,460635500,27800,27800,27800,27800,0
20240103,184300,460635500,27800,27800,27800,27800,0
20240103,184200,460635500,27800,27800,27800,27800,0
20240103,184100,460635500,27800,27800,27800,27800,0
20240103,184000,460635500,27800,27800,27800,27800,0
20240103,183900,460635500,27800,27800,27800,27800,0
20240103,183800,460635500,27800,27800,27800,27800,0
20240103,183700,460635500,27800,27800,27800,27800,0
20240103,183600,460635500,27800,27800,27800,27800,0
20240103,183500,460635500,27800,27800,27800,27800,0
20240103,183400,460635500,27800,27800,27800,27800,0
20240103,183300,460635500,27800,27800,27800,27800,0
20240103,183200,460635500,27800,27800,27800,27800,0
20240103,183100,460635500,27800,27800,27800,27800,0
20240103,183000,460635500,27800,27800,27800,27800,0
20240103,182900,460635500,27800,27800,27800,27800,0
20240103,182800,460635500,27800,27800,27800,27800,0
20240103,182700,460635500,27800,27800,27800,27800,48
20240103,182600,460635500,27800,27800,27800,27800,0
20240103,182500,460635500,27800,27800,27800,27800,0
20240103,182400,460635500,27800,27800,27800,27800,0
20240103,182300,460635500,27800,27800,27800,27800,0
20240103,182200,460635500,27800,27800,27800,27800,0
20240103,182100,460635500,27800,27800,27800,27800,0
20240103,182000,460635500,27800,27800,27800,27800,0
20240103,181900,460635500,27800,27800,27800,27800,0
20240103,181800,460635500,27800,27800,27800,27800,0
20240103,181700,460635500,27800,27800,27800,27800,0
20240103,181600,460635500,27800,27800,27800,27800,0
20240103,181500,460635500,27800,27800,27800,27800,0
20240103,181400,460635500,27800,27800,27800,27800,0
20240103,181300,460635500,27800,27800,27800,27800,0
20240103,181200,460635500,27800,27800,27800,27800,0
20240103,181100,460635500,27800,27800,27800,27800,0
20240103,181000,460635500,27800,27800,27800,27800,0
20240103,180900,460635500,27800,27800,27800,27800,0
20240103,180800,460635500,27800,27800,27800,27800,0
20240103,180700,460635500,27800,27800,27800,27800,0
20240103,180600,460635500,27800,27800,27800,27800,0
20240103,180500,460635500,27800,27800,27800,27800,0
20240103,180400,460635500,27800,27800,27800,27800,0
20240103,180300,460635500,27800,27800,27800,27800,0
20240103,180200,460635500,27800,27800,27800,27800,0
20240103,180100,460635500,27800,27800,27800,27800,0
20240103,180000,460635500,27800,27800,27800,27800,0
20240103,175900,460635500,27800,27800,27800,27800,0
20240103,175800,460635500,27800,27800,27800,27800,0
20240103,175700,460635500,27800,27800,27800,27800,48
20240103,175600,460635500,27800,27800,27800,27800,0
20240103,175500,460635500,27800,27800,27800,27800,0
20240103,175400,460635500,27800,27800,27800,27800,0
20240103,175300,460635500,27800,27800,27800,27800,0
20240103,175200,460635500,27800,27800,27800,27800,0
20240103,175100,460635500,27800,27800,27800,27800,0
20240103,175000,460635500,27800,27800,27800,27800,0
20240103,174900,460635500,27800,27800,27800,27800,0
20240103,174800,460635500,27800,27800,27800,27800,0
20240103,174700,460635500,27800,27800,27800,27800,0
20240103,174600,460635500,27800,27800,27800,27800,0
20240103,174500,460635500,27800,27800,27800,27800,0
20240103,174400,460635500,27800,27800,27800,27800,0
20240103,174300,460635500,27800,27800,27800,27800,0
20240103,174200,460635500,27800,27800,27800,27800,0
20240103,174100,460635500,27800,27800,27800,27800,0
20240103,174000,460635500,27800,27800,27800,27800,0
20240103,173900,460635500,27800,27800,27800,27800,0
20240103,173800,460635500,27800,27800,27800,27800,0
20240103,173700,460635500,27800,27800,27800,27800,0
20240103,173600,460635500,27800,27800,27800,27800,0
20240103,173500,460635500,27800,27800,27800,27800,0
20240103,173400,460635500,27800,27800,27800,27800,0
20240103,173300,460635500,27800,27800,27800,27800,0
20240103,173200,460635500,27800,27800,27800,27800,0
20240103,173100,460635500,27800,27800,27800,27800,0
20240103,173000,460635500,27800,27800,27800,27800,0
20240103,172900,460635500,27800,27800,27800,27800,0
20240103,172800,460635500,27800,27800,27800,27800,0
20240103,172700,460635500,27800,27800,27800,27800,48
20240103,172600,460635500,27800,27800,27800,27800,0
20240103,172500,460635500,27800,27800,27800,27800,0
20240103,172400,460635500,27800,27800,27800,27800,0
20240103,172300,460635500,27800,27800,27800,27800,0
20240103,172200,460635500,27800,27800,27800,27800,0
20240103,172100,460635500,27800,27800,27800,27800,0
20240103,172000,460635500,27800,27800,27800,27800,0
20240103,171900,460635500,27800,27800,27800,27800,0
20240103,171800,460635500,27800,27800,27800,27800,0
20240103,171700,460635500,27800,27800,27800,27800,0
20240103,171600,460635500,27800,27800,27800,27800,0
20240103,171500,460635500,27800,27800,27800,27800,0
20240103,171400,460635500,27800,27800,27800,27800,0
20240103,171300,460635500,27800,27800,27800,27800,0
20240103,171200,460635500,27800,27800,27800,27800,0
20240103,171100,460635500,27800,27800,27800,27800,0
20240103,171000,460635500,27800,27800,27800,27800,0
20240103,170900,460635500,27800,27800,27800,27800,0
20240103,170800,460635500,27800,27800,27800,27800,0
20240103,170700,460635500,27800,27800,27800,27800,0
20240103,170600,460635500,27800,27800,27800,27800,0
20240103,170500,460635500,27800,27800,27800,27800,0
20240103,170400,460635500,27800,27800,27800,27800,0
20240103,170300,460635500,27800,27800,27800,27800,0
20240103,170200,460635500,27800,27800,27800,27800,0
20240103,170100,460635500,27800,27800,27800,27800,0
20240103,170000,460635500,27800,27800,27800,27800,0
20240103,165900,460635500,27800,27800,27800,27800,0
20240103,165800,460635500,27800,27800,27800,27800,0
20240103,165700,460635500,27800,27800,27800,27800,48
20240103,165600,460635500,27800,27800,27800,27800,0
20240103,165500,460635500,27800,27800,27800,27800,0
20240103,165400,460635500,27800,27800,27800,27800,0
20240103,165300,460635500,27800,27800,27800,27800,0
20240103,165200,460635500,27800,27800,27800,27800,0
20240103,165100,460635500,27800,27800,27800,27800,0
20240103,165000,460635500,27800,27800,27800,27800,0
20240103,164900,460635500,27800,27800,27800,27800,0
20240103,164800,460635500,27800,27800,27800,27800,0
20240103,164700,460635500,27800,27800,27800,27800,0
20240103,164600,460635500,27800,27800,27800,27800,0
20240103,164500,460635500,27800,27800,27800,27800,0
20240103,164400,460635500,27800,27800,27800,27800,0
20240103,164300,460635500,27800,27800,27800,27800,0
20240103,164200,460635500,27800,27800,27800,27800,0
20240103,164100,460635500,27800,27800,27800,27800,0
20240103,164000,460635500,27800,27800,27800,27800,0
20240103,163900,460635500,27800,27800,27800,27800,0
20240103,163800,460635500,27800,27800,27800,27800,0
20240103,163700,460635500,27800,27800,27800,27800,0
20240103,163600,460635500,27800,27800,27800,27800,0
20240103,163500,460635500,27800,27800,27800,27800,0
20240103,163400,460635500,27800,27800,27800,27800,0
20240103,163300,460635500,27800,27800,27800,27800,0
20240103,163200,460635500,27800,27800,27800,27800,0
20240103,163100,460635500,27800,27800,27800,27800,0
20240103,163000,460635500,27800,27800,27800,27800,0
20240103,162900,460635500,27800,27800,27800,27800,0
20240103,162800,460635500,27800,27800,27800,27800,0
20240103,162700,460635500,27800,27800,27800,27800,48
20240103,162600,460635500,27800,27800,27800,27800,0
20240103,162500,460635500,27800,27800,27800,27800,0
20240103,162400,460635500,27800,27800,27800,27800,0
20240103,162300,460635500,27800,27800,27800,27800,0
20240103,162200,460635500,27800,27800,27800,27800,0
20240103,162100,460635500,27800,27800,27800,27800,0
20240103,162000,460635500,27800,27800,27800,27800,0
20240103,161900,460635500,27800,27800,27800,27800,0
20240103,161800,460635500,27800,27800,27800,27800,0
20240103,161700,460635500,27800,27800,27800,27800,0
20240103,161600,460635500,27800,27800,27800,27800,0
20240103,161500,460635500,27800,27800,27800,27800,0
20240103,161400,460635500,27800,27800,27800,27800,0
20240103,161300,460635500,27800,27800,27800,27800,0
20240103,161200,460635500,27800,27800,27800,27800,0
20240103,161100,460635500,27800,27800,27800,27800,0
20240103,161000,460635500,27800,27800,27800,27800,0
20240103,160900,460635500,27800,27800,27800,27800,0
20240103,160800,460635500,27800,27800,27800,27800,0
20240103,160700,460635500,27800,27800,27800,27800,0
20240103,160600,460635500,27800,27800,27800,27800,0
20240103,160500,460635500,27800,27800,27800,27800,0
20240103,160400,460635500,27800,27800,27800,27800,0
20240103,160300,460635500,27800,27800,27800,27800,0
20240103,160200,460635500,27800,27800,27800,27800,0
20240103,160100,460635500,27800,27800,27800,27800,0
20240103,160000,460635500,27800,27800,27800,27800,0
20240103,155900,460635500,27800,27800,27800,27800,0
20240103,155800,460635500,27800,27800,27800,27800,0
20240103,155700,460635500,27800,27800,27800,27800,48
20240103,155600,460635500,27800,27800,27800,27800,0
20240103,155500,460635500,27800,27800,27800,27800,0
20240103,155400,460635500,27800,27800,27800,27800,0
20240103,155300,460635500,27800,27800,27800,27800,0
20240103,155200,460635500,27800,27800,27800,27800,0
20240103,155100,460635500,27800,27800,27800,27800,0
20240103,155000,460635500,27800,27800,27800,27800,0
20240103,154900,460635500,27800,27800,27800,27800,0
20240103,154800,460635500,27800,27800,27800,27800,0
20240103,154700,460635500,27800,27800,27800,27800,0
20240103,154600,460635500,27800,27800,27800,27800,0
20240103,154500,460635500,27800,27800,27800,27800,0
20240103,154400,460635500,27800,27800,27800,27800,0
20240103,154300,460635500,27800,27800,27800,27800,0
20240103,154200,460635500,27800,27800,27800,27800,0
20240103,154100,460635500,27800,27800,27800,27800,0
20240103,154000,460635500,27800,27800,27800,27800,0
20240103,153900,460635500,27800,27800,27800,27800,0
20240103,153800,460635500,27800,27800,27800,27800,0
20240103,153700,460635500,27800,27800,27800,27800,0
20240103,153600,460635500,27800,27800,27800,27800,0
20240103,153500,460635500,27800,27800,27800,27800,0
20240103,153400,460635500,27800,27800,27800,27800,0
20240103,153300,460635500,27800,27800,27800,27800,0
20240103,153200,460635500,27800,27800,27800,27800,0
20240103,153100,460635500,27800,27800,27800,27800,0
20240103,153000,460635500,27800,27800,27800,27800,48
20240103,152900,459301100,27800,27800,27800,27800,0
20240103,152800,459301100,27800,27800,27800,27800,0
20240103,152700,459301100,27800,27800,27800,27800,0
20240103,152600,459301100,27800,27800,27800,27800,0
20240103,152500,459301100,27800,27800,27800,27800,0
20240103,152400,459301100,27800,27800,27800,27800,0
20240103,152300,459301100,27800,27800,27800,27800,0
20240103,152200,459301100,27800,27800,27800,27800,0
20240103,152100,459301100,27800,27800,27800,27800,0
20240103,152000,459301100,27800,27800,27800,27800,0
20240103,151900,459301100,27800,27700,27800,27700,2
20240103,151800,459245600,27600,27600,27600,27600,1
20240103,151700,459218000,27550,27550,27550,27550,1
20240103,151600,459190450,27500,27500,27500,27500,0
20240103,151500,459190450,27500,27500,27500,27500,3
20240103,151400,459107950,27500,27500,27500,27500,4
20240103,151300,458997950,27550,27550,27550,27550,6
20240103,151200,458832650,27550,27550,27550,27550,38
20240103,151100,457785750,27550,27550,27550,27550,8
20240103,151000,457565350,27550,27550,27550,27550,0
20240103,150900,457565350,27550,27600,27600,27550,400
20240103,150800,446540650,27800,27800,27800,27800,142
20240103,150700,442593050,27850,27850,27850,27850,8
20240103,150600,442370250,27850,27850,27850,27850,300
20240103,150500,434015250,27850,27850,27850,27850,9
20240103,150400,433764600,27850,27850,27850,27850,0
20240103,150300,433764600,27850,27850,27850,27850,5
20240103,150200,433625350,27850,27850,27850,27850,0
20240103,150100,433625350,27850,27850,27850,27850,0
20240103,150000,433625350,27850,27850,27850,27850,3
20240103,145900,433541800,27800,27800,27800,27800,0
20240103,145800,433541800,27800,27800,27800,27800,89
20240103,145700,431067600,27800,27800,27800,27800,5
20240103,145600,430928600,27800,27800,27800,27800,0
20240103,145500,430928600,27800,27800,27800,27800,34
20240103,145400,429983400,27800,27800,27800,27800,0
20240103,145300,429983400,27800,27800,27800,27800,0
20240103,145200,429983400,27800,27800,27800,27800,100
20240103,145100,427203400,27800,27800,27800,27800,0
20240103,145000,427203400,27800,27800,27800,27800,0
20240103,144900,427203400,27800,27800,27800,27800,0
20240103,144800,427203400,27800,27800,27800,27800,0
20240103,144700,427203400,27800,27800,27800,27800,40
20240103,144600,426091400,27800,27800,27800,27800,1
20240103,144500,426063600,27700,27600,27700,27600,2
20240103,144400,426008300,27550,27550,27550,27550,0
20240103,144300,426008300,27550,27700,27700,27550,150
20240103,144200,421867300,27850,27850,27850,27850,0
20240103,144100,421867300,27850,27850,27850,27850,0
20240103,144000,421867300,27850,27850,27850,27850,0
20240103,143900,421867300,27850,27850,27850,27850,0
20240103,143800,421867300,27850,27850,27850,27850,0
20240103,143700,421867300,27850,27750,27850,27750,500
20240103,143600,407965700,27750,27750,27750,27750,20
20240103,143500,407410700,27750,27700,27750,27700,11
20240103,143400,407105500,27700,27700,27700,27700,5
20240103,143300,406967000,27700,27700,27700,27700,1
20240103,143200,406939300,27600,27650,27650,27600,200
20240103,143100,401419200,27600,27600,27600,27600,0
20240103,143000,401419200,27600,27600,27600,27600,0
20240103,142900,401419200,27600,27600,27600,27600,0
20240103,142800,401419200,27600,27600,27600,27600,0
20240103,142700,401419200,27600,27600,27600,27600,0
20240103,142600,401419200,27600,27600,27600,27600,0
20240103,142500,401419200,27600,27850,27850,27600,3
20240103,142400,401335900,27850,27850,27850,27850,16
20240103,142300,400890300,27800,27800,27800,27800,11
20240103,142200,400584500,27800,27750,27800,27550,280
20240103,142100,392805050,27750,27500,27750,27500,419
20240103,142000,381178050,27500,27500,27500,27500,0
20240103,141900,381178050,27500,27500,27500,27500,1
20240103,141800,381150550,27750,27750,27750,27750,1
20240103,141700,381122800,27750,27550,27750,27550,3000
20240103,141600,298094750,27550,27550,27550,27550,2
20240103,141500,298039650,27550,27550,27550,27550,25
20240103,141400,297350900,27550,27550,27550,27550,0
20240103,141300,297350900,27550,27550,27550,27550,0
20240103,141200,297350900,27550,27550,27550,27550,0
20240103,141100,297350900,27550,27550,27550,27550,0
20240103,141000,297350900,27550,27550,27550,27550,40
20240103,140900,296248900,27550,27550,27550,27550,0
20240103,140800,296248900,27550,27550,27550,27550,2
20240103,140700,296193800,27550,27550,27550,27550,0
20240103,140600,296193800,27550,27550,27550,27550,3
20240103,140500,296111150,27500,27500,27500,27500,1
20240103,140400,296083650,27550,27550,27550,27550,52
20240103,140300,294651050,27600,27600,27600,27600,20
20240103,140200,294099050,27600,27600,27600,27600,20
20240103,140100,293547050,27600,27600,27600,27600,1
20240103,140000,293519450,27550,27550,27550,27550,20
20240103,135900,292968450,27550,27600,27600,27550,161
20240103,135800,288527900,27600,27600,27600,27600,3
20240103,135700,288445100,27600,27600,27600,27600,5
20240103,135600,288307100,27600,27600,27600,27600,0
20240103,135500,288307100,27600,27600,27600,27600,1
20240103,135400,288279500,27550,27550,27550,27550,2
20240103,135300,288224400,27550,27550,27550,27550,3
20240103,135200,288141750,27550,27550,27550,27550,0
20240103,135100,288141750,27550,27550,27550,27550,0
20240103,135000,288141750,27550,27550,27550,27550,0
20240103,134900,288141750,27550,27550,27550,27550,1
20240103,134800,288114200,27550,27550,27550,27550,10
20240103,134700,287838700,27550,27550,27550,27550,1
20240103,134600,287811150,27600,27550,27600,27550,2
20240103,134500,287756000,27550,27550,27550,27550,21
20240103,134400,287177450,27600,27600,27600,27600,0
20240103,134300,287177450,27600,27600,27600,27600,0
20240103,134200,287177450,27600,27600,27600,27600,3
20240103,134100,287094650,27600,27600,27600,27600,36
20240103,134000,286101050,27600,27600,27600,27600,100
20240103,133900,283341050,27550,27550,27550,27550,65
20240103,133800,281550300,27550,27550,27550,27550,462
20240103,133700,268822200,27550,27550,27550,27550,50
20240103,133600,267444700,27550,27550,27550,27550,10
20240103,133500,267169200,27550,27550,27550,27550,380
20240103,133400,256700200,27550,27500,27550,27500,20
20240103,133300,256149250,27500,27500,27500,27500,0
20240103,133200,256149250,27500,27500,27500,27500,0
20240103,133100,256149250,27500,27500,27500,27500,150
20240103,133000,252024250,27500,27500,27500,27500,209
20240103,132900,246276750,27500,27500,27500,27500,0
20240103,132800,246276750,27500,27500,27500,27500,8
20240103,132700,246056750,27500,27500,27500,27500,0
20240103,132600,246056750,27500,27500,27500,27500,1
20240103,132500,246029250,27450,27450,27450,27450,0
20240103,132400,246029250,27450,27450,27450,27450,0
20240103,132300,246029250,27450,27450,27450,27450,50
20240103,132200,244656750,27450,27450,27450,27450,74
20240103,132100,242625450,27450,27450,27450,27450,1
20240103,132000,242598000,27450,27450,27450,27450,0
20240103,131900,242598000,27450,27450,27450,27450,0
20240103,131800,242598000,27450,27450,27450,27450,0
20240103,131700,242598000,27450,27450,27450,27450,91
20240103,131600,240100050,27450,27450,27450,27450,2
20240103,131500,240045150,27450,27450,27450,27450,107
20240103,131400,237108000,27450,27450,27450,27450,0
20240103,131300,237108000,27450,27450,27450,27450,2
20240103,131200,237053100,27450,27450,27450,27450,0
20240103,131100,237053100,27450,27450,27450,27450,0
20240103,131000,237053100,27450,27450,27450,27450,0
20240103,130900,237053100,27450,27450,27450,27450,31
20240103,130800,236202150,27450,27450,27450,27450,0
20240103,130700,236202150,27450,27450,27450,27450,101
20240103,130600,233429700,27450,27450,27450,27450,2
20240103,130500,233374800,27450,27450,27450,27450,0
20240103,130400,233374800,27450,27450,27450,27450,0
20240103,130300,233374800,27450,27450,27450,27450,20
20240103,130200,232825800,27450,27450,27450,27450,0
20240103,130100,232825800,27450,27450,27450,27450,0
20240103,130000,232825800,27450,27450,27450,27450,0
20240103,125900,232825800,27450,27450,27450,27450,0
20240103,125800,232825800,27450,27400,27450,27400,104
20240103,125700,229976000,27400,27400,27400,27400,0
20240103,125600,229976000,27400,27400,27400,27400,0
20240103,125500,229976000,27400,27400,27400,27400,0
20240103,125400,229976000,27400,27400,27400,27400,1
20240103,125300,229948600,27400,27400,27400,27400,10
20240103,125200,229674600,27450,27450,27450,27450,3
20240103,125100,229592250,27450,27400,27450,27400,2
20240103,125000,229537400,27400,27400,27400,27400,0
20240103,124900,229537400,27400,27400,27400,27400,20
20240103,124800,228989400,27400,27400,27400,27400,30
20240103,124700,228167400,27450,27450,27450,27450,22
20240103,124600,227563500,27450,27450,27450,27450,0
20240103,124500,227563500,27450,27450,27450,27450,0
20240103,124400,227563500,27450,27450,27450,27450,3
20240103,124300,227481150,27450,27450,27450,27450,0
20240103,124200,227481150,27450,27450,27450,27450,100
20240103,124100,224736150,27450,27400,27450,27400,10
20240103,124000,224462100,27450,27450,27450,27450,12
20240103,123900,224132700,27450,27450,27450,27450,0
20240103,123800,224132700,27450,27450,27450,27450,8
20240103,123700,223913100,27400,27400,27400,27400,0
20240103,123600,223913100,27400,27450,27450,27400,5
20240103,123500,223775900,27450,27450,27450,27450,4
20240103,123400,223666100,27450,27450,27450,27450,0
20240103,123300,223666100,27450,27450,27450,27450,0
20240103,123200,223666100,27450,27450,27450,27450,0
20240103,123100,223666100,27450,27450,27450,27450,0
20240103,123000,223666100,27450,27450,27450,27450,254
20240103,122900,216693800,27400,27400,27400,27400,0
20240103,122800,216693800,27400,27400,27400,27400,0
20240103,122700,216693800,27400,27400,27400,27400,31
20240103,122600,215844400,27400,27400,27400,27400,1
20240103,122500,215817000,27450,27450,27450,27450,0
20240103,122400,215817000,27450,27450,27450,27450,1
20240103,122300,215789550,27400,27400,27400,27400,0
20240103,122200,215789550,27400,27400,27400,27400,0
20240103,122100,215789550,27400,27400,27400,27400,0
20240103,122000,215789550,27400,27400,27400,27400,0
20240103,121900,215789550,27400,27400,27400,27400,0
20240103,121800,215789550,27400,27400,27400,27400,0
20240103,121700,215789550,27400,27400,27400,27400,4
20240103,121600,215679950,27400,27400,27400,27400,0
20240103,121500,215679950,27400,27400,27450,27400,4
20240103,121400,215570300,27450,27450,27450,27450,0
20240103,121300,215570300,27450,27450,27450,27450,0
20240103,121200,215570300,27450,27450,27450,27450,0
20240103,121100,215570300,27450,27400,27450,27400,301
20240103,121000,207322850,27450,27450,27450,27450,161
20240103,120900,202903400,27450,27450,27450,27450,3
20240103,120800,202821050,27450,27450,27450,27450,21
20240103,120700,202244600,27450,27450,27450,27450,0
20240103,120600,202244600,27450,27450,27450,27450,0
20240103,120500,202244600,27450,27450,27450,27450,6
20240103,120400,202079900,27450,27450,27450,27450,0
20240103,120300,202079900,27450,27450,27450,27450,0
20240103,120200,202079900,27450,27450,27450,27450,51
20240103,120100,200679950,27450,27450,27450,27450,0
20240103,120000,200679950,27450,27450,27450,27450,10
20240103,115900,200405450,27450,27450,27450,27450,0
20240103,115800,200405450,27450,27450,27450,27450,0
20240103,115700,200405450,27450,27450,27450,27450,0
20240103,115600,200405450,27450,27450,27450,27450,0
20240103,115500,200405450,27450,27450,27450,27450,1
20240103,115400,200378000,27450,27450,27450,27450,0
20240103,115300,200378000,27450,27450,27450,27450,7
20240103,115200,200185850,27400,27400,27400,27400,0
20240103,115100,200185850,27400,27400,27400,27400,0
20240103,115000,200185850,27400,27400,27400,27400,0
20240103,114900,200185850,27400,27400,27400,27400,0
20240103,114800,200185850,27400,27400,27400,27400,0
20240103,114700,200185850,27400,27400,27400,27400,0
20240103,114600,200185850,27400,27400,27400,27400,5
20240103,114500,200048850,27450,27450,27450,27450,16
20240103,114400,199609650,27450,27450,27450,27450,0
20240103,114300,199609650,27450,27450,27450,27450,1
20240103,114200,199582200,27450,27450,27450,27450,50
20240103,114100,198209700,27450,27450,27450,27450,0
20240103,114000,198209700,27450,27450,27450,27450,0
20240103,113900,198209700,27450,27450,27450,27450,0
20240103,113800,198209700,27450,27450,27450,27450,0
20240103,113700,198209700,27450,27450,27450,27450,50
20240103,113600,196837200,27450,27450,27450,27450,12
20240103,113500,196507800,27450,27450,27450,27450,0
20240103,113400,196507800,27450,27450,27450,27450,11
20240103,113300,196205850,27450,27450,27450,27450,14
20240103,113200,195821550,27450,27450,27450,27450,0
20240103,113100,195821550,27450,27450,27450,27450,0
20240103,113000,195821550,27450,27450,27450,27450,79
20240103,112900,193653000,27400,27400,27400,27400,0
20240103,112800,193653000,27400,27400,27400,27400,0
20240103,112700,193653000,27400,27400,27400,27400,0
20240103,112600,193653000,27400,27400,27400,27400,0
20240103,112500,193653000,27400,27400,27400,27400,9
20240103,112400,193406400,27400,27400,27400,27400,0
20240103,112300,193406400,27400,27400,27400,27400,0
20240103,112200,193406400,27400,27400,27400,27400,80
20240103,112100,191214400,27400,27400,27400,27400,1
20240103,112000,191187000,27400,27400,27400,27400,13
20240103,111900,190830800,27400,27400,27400,27400,0
20240103,111800,190830800,27400,27400,27400,27400,0
20240103,111700,190830800,27400,27400,27400,27400,0
20240103,111600,190830800,27400,27400,27400,27400,0
20240103,111500,190830800,27400,27400,27400,27400,3
20240103,111400,190748600,27400,27400,27400,27400,0
20240103,111300,190748600,27400,27400,27400,27400,20
20240103,111200,190200600,27450,27450,27450,27450,10
20240103,111100,189926100,27450,27450,27450,27450,0
20240103,111000,189926100,27450,27450,27450,27450,44
20240103,110900,188718300,27450,27450,27450,27450,0
20240103,110800,188718300,27450,27450,27450,27450,4
20240103,110700,188608500,27400,27400,27400,27400,0
20240103,110600,188608500,27400,27400,27400,27400,0
20240103,110500,188608500,27400,27400,27400,27400,0
20240103,110400,188608500,27400,27400,27400,27400,4
20240103,110300,188498900,27450,27450,27450,27450,0
20240103,110200,188498900,27450,27450,27450,27450,2
20240103,110100,188444000,27450,27400,27450,27400,2
20240103,110000,188389150,27450,27450,27450,27450,2
20240103,105900,188334250,27450,27400,27450,27400,2
20240103,105800,188279400,27450,27450,27450,27450,0
20240103,105700,188279400,27450,27350,27450,27350,13
20240103,105600,187923750,27400,27400,27400,27400,88
20240103,105500,185512550,27450,27450,27450,27450,131
20240103,105400,181916600,27450,27450,27450,27450,0
20240103,105300,181916600,27450,27450,27450,27400,56
20240103,105200,180380500,27400,27450,27450,27400,13
20240103,105100,180024150,27450,27450,27450,27450,0
20240103,105000,180024150,27450,27450,27450,27450,2
20240103,104900,179969250,27400,27450,27450,27400,6
20240103,104800,179804600,27450,27450,27450,27450,0
20240103,104700,179804600,27450,27450,27450,27450,78
20240103,104600,177663500,27450,27450,27450,27450,0
20240103,104500,177663500,27450,27450,27450,27450,0
20240103,104400,177663500,27450,27450,27450,27450,0
20240103,104300,177663500,27450,27400,27450,27400,61
20240103,104200,175992000,27450,27450,27450,27450,156
20240103,104100,171709800,27500,27500,27500,27500,1
20240103,104000,171682300,27450,27450,27450,27450,0
20240103,103900,171682300,27450,27450,27450,27450,68
20240103,103800,169815700,27450,27450,27450,27450,41
20240103,103700,168690250,27450,27450,27450,27450,0
20240103,103600,168690250,27450,27450,27450,27450,1
20240103,103500,168662800,27500,27500,27500,27500,1
20240103,103400,168635300,27450,27450,27450,27450,0
20240103,103300,168635300,27450,27450,27450,27450,66
20240103,103200,166823600,27450,27450,27450,27450,0
20240103,103100,166823600,27450,27400,27450,27400,11
20240103,103000,166522150,27450,27450,27450,27450,0
20240103,102900,166522150,27450,27450,27450,27450,0
20240103,102800,166522150,27450,27450,27450,27450,0
20240103,102700,166522150,27450,27450,27450,27450,0
20240103,102600,166522150,27450,27450,27450,27450,32
20240103,102500,165643750,27450,27400,27450,27400,16
20240103,102400,165205300,27400,27450,27450,27400,15
20240103,102300,164794150,27350,27450,27450,27350,42
20240103,102200,163643350,27350,27500,27500,27350,39
20240103,102100,162576000,27400,27400,27400,27400,30
20240103,102000,161754000,27400,27400,27500,27400,14
20240103,101900,161370300,27500,27500,27500,27500,0
20240103,101800,161370300,27500,27500,27500,27500,0
20240103,101700,161370300,27500,27500,27500,27500,1
20240103,101600,161342800,27400,27500,27500,27400,200
20240103,101500,155854700,27550,27550,27550,27550,0
20240103,101400,155854700,27550,27550,27550,27550,5
20240103,101300,155716950,27600,27600,27600,27600,0
20240103,101200,155716950,27600,27600,27600,27600,0
20240103,101100,155716950,27600,27600,27600,27600,30
20240103,101000,154888950,27600,27600,27600,27600,20
20240103,100900,154336950,27600,27600,27600,27600,11
20240103,100800,154033350,27700,27700,27700,27700,0
20240103,100700,154033350,27700,27700,27700,27700,0
20240103,100600,154033350,27700,27700,27700,27700,1
20240103,100500,154005650,27500,27600,27600,27500,383
20240103,100400,143460650,27750,27650,27750,27650,2
20240103,100300,143405250,27650,27650,27650,27650,74
20240103,100200,141359150,27650,27650,27650,27650,503
20240103,100100,127451200,27650,27700,27700,27650,41
20240103,100000,126316550,27700,27700,27700,27700,0
20240103,095900,126316550,27700,27700,27700,27700,171
20240103,095800,121579850,27700,27700,27700,27700,1
20240103,095700,121552150,27650,27650,27650,27650,22
20240103,095600,120943850,27650,27650,27650,27650,50
20240103,095500,119561350,27650,27650,27650,27650,10
20240103,095400,119284850,27650,27600,27650,27600,47
20240103,095300,117987600,27600,27600,27600,27600,10
20240103,095200,117711600,27600,27600,27600,27600,0
20240103,095100,117711600,27600,27600,27600,27600,500
20240103,095000,103911600,27550,27550,27550,27550,8
20240103,094900,103691200,27550,27550,27550,27550,1
20240103,094800,103663650,27550,27550,27550,27550,0
20240103,094700,103663650,27550,27550,27550,27550,10
20240103,094600,103388150,27550,27550,27550,27550,3
20240103,094500,103305500,27500,27500,27500,27500,10
20240103,094400,103030500,27600,27600,27600,27600,62
20240103,094300,101319300,27650,27650,27650,27650,0
20240103,094200,101319300,27650,27650,27650,27650,0
20240103,094100,101319300,27650,27650,27650,27650,0
20240103,094000,101319300,27650,27650,27650,27650,0
20240103,093900,101319300,27650,27500,27650,27500,155
20240103,093800,97056650,27350,27350,27350,27350,1
20240103,093700,97029300,27500,27500,27500,27500,396
20240103,093600,86139300,27650,27650,27650,27650,0
20240103,093500,86139300,27650,27650,27650,27650,69
20240103,093400,84231450,27650,27650,27650,27650,5
20240103,093300,84093200,27650,27650,27650,27650,0
20240103,093200,84093200,27650,27600,27650,27600,383
20240103,093100,73503500,27600,27600,27600,27600,3
20240103,093000,73420700,27600,27600,27600,27600,0
20240103,092900,73420700,27600,27600,27600,27600,1
20240103,092800,73393100,27600,27600,27600,27600,1
20240103,092700,73365500,27350,27600,27600,27350,2
20240103,092600,73310550,27350,27350,27350,27350,1
20240103,092500,73283200,27650,27650,27650,27650,1
20240103,092400,73255550,27500,27650,27650,27500,20
20240103,092300,72703600,27650,27650,27650,27650,1
20240103,092200,72675950,27500,27500,27500,27500,4
20240103,092100,72565950,27650,27650,27650,27650,55
20240103,092000,71045200,27650,27700,27700,27650,208
20240103,091900,65283750,27650,27650,27650,27650,80
20240103,091800,63071750,27500,27500,27500,27250,150
20240103,091700,58959250,27500,27500,27500,27500,4
20240103,091600,58849250,27500,27400,27500,27250,119
20240103,091500,55605650,27350,27350,27350,27350,469
20240103,091400,42778500,27350,27350,27350,27350,0
20240103,091300,42778500,27350,27050,27350,27050,124
20240103,091200,39416500,27050,27500,27500,27050,118
20240103,091100,36207350,27350,27600,27600,27350,202
20240103,091000,30668800,27600,27600,27600,27600,211
20240103,090900,24845200,27600,27500,27600,27500,130
20240103,090800,21270100,27500,27600,27600,27500,207
20240103,090700,15562000,27600,27600,27600,27600,0
20240103,090600,15562000,27600,27600,27600,27600,109
20240103,090500,12553600,27600,27750,27750,27600,62
20240103,090400,10842250,27750,27750,27750,27700,61
20240103,090300,9150000,27750,27750,27750,27750,47
20240103,090200,7845750,27750,27750,27750,27750,32
20240103,090100,6957750,27750,27800,27800,27750,100
20240103,090000,4181350,27800,27800,27800,27000,152