KissMeData/010780/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185500,745645400,26900,26900,26900,26900,738
20240109,185400,745645400,26900,26900,26900,26900,0
20240109,185300,745645400,26900,26900,26900,26900,0
20240109,185200,745645400,26900,26900,26900,26900,0
20240109,185100,745645400,26900,26900,26900,26900,0
20240109,185000,745645400,26900,26900,26900,26900,0
20240109,184900,745645400,26900,26900,26900,26900,0
20240109,184800,745645400,26900,26900,26900,26900,0
20240109,184700,745645400,26900,26900,26900,26900,0
20240109,184600,745645400,26900,26900,26900,26900,0
20240109,184500,745645400,26900,26900,26900,26900,0
20240109,184400,745645400,26900,26900,26900,26900,0
20240109,184300,745645400,26900,26900,26900,26900,0
20240109,184200,745645400,26900,26900,26900,26900,0
20240109,184100,745645400,26900,26900,26900,26900,0
20240109,184000,745645400,26900,26900,26900,26900,0
20240109,183900,745645400,26900,26900,26900,26900,0
20240109,183800,745645400,26900,26900,26900,26900,0
20240109,183700,745645400,26900,26900,26900,26900,0
20240109,183600,745645400,26900,26900,26900,26900,0
20240109,183500,745645400,26900,26900,26900,26900,0
20240109,183400,745645400,26900,26900,26900,26900,0
20240109,183300,745645400,26900,26900,26900,26900,0
20240109,183200,745645400,26900,26900,26900,26900,0
20240109,183100,745645400,26900,26900,26900,26900,0
20240109,183000,745645400,26900,26900,26900,26900,0
20240109,182900,745645400,26900,26900,26900,26900,0
20240109,182800,745645400,26900,26900,26900,26900,0
20240109,182700,745645400,26900,26900,26900,26900,0
20240109,182600,745645400,26900,26900,26900,26900,0
20240109,182500,745645400,26900,26900,26900,26900,738
20240109,182400,745645400,26900,26900,26900,26900,0
20240109,182300,745645400,26900,26900,26900,26900,0
20240109,182200,745645400,26900,26900,26900,26900,0
20240109,182100,745645400,26900,26900,26900,26900,0
20240109,182000,745645400,26900,26900,26900,26900,0
20240109,181900,745645400,26900,26900,26900,26900,0
20240109,181800,745645400,26900,26900,26900,26900,0
20240109,181700,745645400,26900,26900,26900,26900,0
20240109,181600,745645400,26900,26900,26900,26900,0
20240109,181500,745645400,26900,26900,26900,26900,0
20240109,181400,745645400,26900,26900,26900,26900,0
20240109,181300,745645400,26900,26900,26900,26900,0
20240109,181200,745645400,26900,26900,26900,26900,0
20240109,181100,745645400,26900,26900,26900,26900,0
20240109,181000,745645400,26900,26900,26900,26900,0
20240109,180900,745645400,26900,26900,26900,26900,0
20240109,180800,745645400,26900,26900,26900,26900,0
20240109,180700,745645400,26900,26900,26900,26900,0
20240109,180600,745645400,26900,26900,26900,26900,0
20240109,180500,745645400,26900,26900,26900,26900,0
20240109,180400,745645400,26900,26900,26900,26900,0
20240109,180300,745645400,26900,26900,26900,26900,0
20240109,180200,745645400,26900,26900,26900,26900,0
20240109,180100,745645400,26900,26900,26900,26900,0
20240109,180000,745645400,26900,26900,26900,26900,0
20240109,175900,745645400,26900,26900,26900,26900,0
20240109,175800,745645400,26900,26900,26900,26900,0
20240109,175700,745645400,26900,26900,26900,26900,0
20240109,175600,745645400,26900,26900,26900,26900,0
20240109,175500,745645400,26900,26900,26900,26900,738
20240109,175400,745645400,26900,26900,26900,26900,0
20240109,175300,745645400,26900,26900,26900,26900,0
20240109,175200,745645400,26900,26900,26900,26900,0
20240109,175100,745645400,26900,26900,26900,26900,0
20240109,175000,745645400,26900,26900,26900,26900,0
20240109,174900,745645400,26900,26900,26900,26900,0
20240109,174800,745645400,26900,26900,26900,26900,0
20240109,174700,745645400,26900,26900,26900,26900,0
20240109,174600,745645400,26900,26900,26900,26900,0
20240109,174500,745645400,26900,26900,26900,26900,0
20240109,174400,745645400,26900,26900,26900,26900,0
20240109,174300,745645400,26900,26900,26900,26900,0
20240109,174200,745645400,26900,26900,26900,26900,0
20240109,174100,745645400,26900,26900,26900,26900,0
20240109,174000,745645400,26900,26900,26900,26900,0
20240109,173900,745645400,26900,26900,26900,26900,0
20240109,173800,745645400,26900,26900,26900,26900,0
20240109,173700,745645400,26900,26900,26900,26900,0
20240109,173600,745645400,26900,26900,26900,26900,0
20240109,173500,745645400,26900,26900,26900,26900,0
20240109,173400,745645400,26900,26900,26900,26900,0
20240109,173300,745645400,26900,26900,26900,26900,0
20240109,173200,745645400,26900,26900,26900,26900,0
20240109,173100,745645400,26900,26900,26900,26900,0
20240109,173000,745645400,26900,26900,26900,26900,0
20240109,172900,745645400,26900,26900,26900,26900,0
20240109,172800,745645400,26900,26900,26900,26900,0
20240109,172700,745645400,26900,26900,26900,26900,0
20240109,172600,745645400,26900,26900,26900,26900,0
20240109,172500,745645400,26900,26900,26900,26900,738
20240109,172400,745645400,26900,26900,26900,26900,0
20240109,172300,745645400,26900,26900,26900,26900,0
20240109,172200,745645400,26900,26900,26900,26900,0
20240109,172100,745645400,26900,26900,26900,26900,0
20240109,172000,745645400,26900,26900,26900,26900,0
20240109,171900,745645400,26900,26900,26900,26900,0
20240109,171800,745645400,26900,26900,26900,26900,0
20240109,171700,745645400,26900,26900,26900,26900,0
20240109,171600,745645400,26900,26900,26900,26900,0
20240109,171500,745645400,26900,26900,26900,26900,0
20240109,171400,745645400,26900,26900,26900,26900,0
20240109,171300,745645400,26900,26900,26900,26900,0
20240109,171200,745645400,26900,26900,26900,26900,0
20240109,171100,745645400,26900,26900,26900,26900,0
20240109,171000,745645400,26900,26900,26900,26900,0
20240109,170900,745645400,26900,26900,26900,26900,0
20240109,170800,745645400,26900,26900,26900,26900,0
20240109,170700,745645400,26900,26900,26900,26900,0
20240109,170600,745645400,26900,26900,26900,26900,0
20240109,170500,745645400,26900,26900,26900,26900,0
20240109,170400,745645400,26900,26900,26900,26900,0
20240109,170300,745645400,26900,26900,26900,26900,0
20240109,170200,745645400,26900,26900,26900,26900,0
20240109,170100,745645400,26900,26900,26900,26900,0
20240109,170000,745645400,26900,26900,26900,26900,0
20240109,165900,745645400,26900,26900,26900,26900,0
20240109,165800,745645400,26900,26900,26900,26900,0
20240109,165700,745645400,26900,26900,26900,26900,0
20240109,165600,745645400,26900,26900,26900,26900,0
20240109,165500,745645400,26900,26900,26900,26900,738
20240109,165400,745645400,26900,26900,26900,26900,0
20240109,165300,745645400,26900,26900,26900,26900,0
20240109,165200,745645400,26900,26900,26900,26900,0
20240109,165100,745645400,26900,26900,26900,26900,0
20240109,165000,745645400,26900,26900,26900,26900,0
20240109,164900,745645400,26900,26900,26900,26900,0
20240109,164800,745645400,26900,26900,26900,26900,0
20240109,164700,745645400,26900,26900,26900,26900,0
20240109,164600,745645400,26900,26900,26900,26900,0
20240109,164500,745645400,26900,26900,26900,26900,0
20240109,164400,745645400,26900,26900,26900,26900,0
20240109,164300,745645400,26900,26900,26900,26900,0
20240109,164200,745645400,26900,26900,26900,26900,0
20240109,164100,745645400,26900,26900,26900,26900,0
20240109,164000,745645400,26900,26900,26900,26900,0
20240109,163900,745645400,26900,26900,26900,26900,0
20240109,163800,745645400,26900,26900,26900,26900,0
20240109,163700,745645400,26900,26900,26900,26900,0
20240109,163600,745645400,26900,26900,26900,26900,0
20240109,163500,745645400,26900,26900,26900,26900,0
20240109,163400,745645400,26900,26900,26900,26900,0
20240109,163300,745645400,26900,26900,26900,26900,0
20240109,163200,745645400,26900,26900,26900,26900,0
20240109,163100,745645400,26900,26900,26900,26900,0
20240109,163000,745645400,26900,26900,26900,26900,0
20240109,162900,745645400,26900,26900,26900,26900,0
20240109,162800,745645400,26900,26900,26900,26900,0
20240109,162700,745645400,26900,26900,26900,26900,0
20240109,162600,745645400,26900,26900,26900,26900,0
20240109,162500,745645400,26900,26900,26900,26900,738
20240109,162400,745645400,26900,26900,26900,26900,0
20240109,162300,745645400,26900,26900,26900,26900,0
20240109,162200,745645400,26900,26900,26900,26900,0
20240109,162100,745645400,26900,26900,26900,26900,0
20240109,162000,745645400,26900,26900,26900,26900,0
20240109,161900,745645400,26900,26900,26900,26900,0
20240109,161800,745645400,26900,26900,26900,26900,0
20240109,161700,745645400,26900,26900,26900,26900,0
20240109,161600,745645400,26900,26900,26900,26900,0
20240109,161500,745645400,26900,26900,26900,26900,0
20240109,161400,745645400,26900,26900,26900,26900,0
20240109,161300,745645400,26900,26900,26900,26900,0
20240109,161200,745645400,26900,26900,26900,26900,0
20240109,161100,745645400,26900,26900,26900,26900,0
20240109,161000,745645400,26900,26900,26900,26900,0
20240109,160900,745645400,26900,26900,26900,26900,0
20240109,160800,745645400,26900,26900,26900,26900,0
20240109,160700,745645400,26900,26900,26900,26900,0
20240109,160600,745645400,26900,26900,26900,26900,0
20240109,160500,745645400,26900,26900,26900,26900,0
20240109,160400,745645400,26900,26900,26900,26900,0
20240109,160300,745645400,26900,26900,26900,26900,0
20240109,160200,745645400,26900,26900,26900,26900,0
20240109,160100,745645400,26900,26900,26900,26900,0
20240109,160000,745645400,26900,26900,26900,26900,0
20240109,155900,745645400,26900,26900,26900,26900,0
20240109,155800,745645400,26900,26900,26900,26900,0
20240109,155700,745645400,26900,26900,26900,26900,0
20240109,155600,745645400,26900,26900,26900,26900,0
20240109,155500,745645400,26900,26900,26900,26900,738
20240109,155400,745645400,26900,26900,26900,26900,0
20240109,155300,745645400,26900,26900,26900,26900,0
20240109,155200,745645400,26900,26900,26900,26900,0
20240109,155100,745645400,26900,26900,26900,26900,0
20240109,155000,745645400,26900,26900,26900,26900,0
20240109,154900,745645400,26900,26900,26900,26900,0
20240109,154800,745645400,26900,26900,26900,26900,0
20240109,154700,745645400,26900,26900,26900,26900,0
20240109,154600,745645400,26900,26900,26900,26900,0
20240109,154500,745645400,26900,26900,26900,26900,0
20240109,154400,745645400,26900,26900,26900,26900,0
20240109,154300,745645400,26900,26900,26900,26900,0
20240109,154200,745645400,26900,26900,26900,26900,0
20240109,154100,745645400,26900,26900,26900,26900,0
20240109,154000,745645400,26900,26900,26900,26900,0
20240109,153900,745645400,26900,26900,26900,26900,0
20240109,153800,745645400,26900,26900,26900,26900,0
20240109,153700,745645400,26900,26900,26900,26900,0
20240109,153600,745645400,26900,26900,26900,26900,0
20240109,153500,745645400,26900,26900,26900,26900,0
20240109,153400,745645400,26900,26900,26900,26900,0
20240109,153300,745645400,26900,26900,26900,26900,0
20240109,153200,745645400,26900,26900,26900,26900,0
20240109,153100,745645400,26900,26900,26900,26900,0
20240109,153000,745645400,26900,26900,26900,26900,738
20240109,152900,725793200,26900,26900,26900,26900,0
20240109,152800,725793200,26900,26900,26900,26900,0
20240109,152700,725793200,26900,26900,26900,26900,0
20240109,152600,725793200,26900,26900,26900,26900,0
20240109,152500,725793200,26900,26900,26900,26900,0
20240109,152400,725793200,26900,26900,26900,26900,0
20240109,152300,725793200,26900,26900,26900,26900,0
20240109,152200,725793200,26900,26900,26900,26900,0
20240109,152100,725793200,26900,26900,26900,26900,0
20240109,152000,725793200,26900,26900,26900,26900,0
20240109,151900,725793200,26900,26800,26900,26800,8
20240109,151800,725578500,26800,26900,26900,26800,201
20240109,151700,720185600,26850,26800,26850,26800,385
20240109,151600,709848600,26800,26800,26800,26800,51
20240109,151500,708481800,26800,26850,26850,26800,7
20240109,151400,708294050,26800,26800,26800,26800,46
20240109,151300,707061250,26800,26800,26800,26800,54
20240109,151200,705614050,26800,26750,26800,26750,27
20240109,151100,704891600,26750,26800,26800,26750,46
20240109,151000,703659000,26800,26800,26850,26750,62
20240109,150900,701997650,26800,26750,26850,26750,42
20240109,150800,700871600,26800,26800,26850,26800,74
20240109,150700,698887250,26800,26800,26850,26800,49
20240109,150600,697574000,26800,26800,26800,26750,92
20240109,150500,695108450,26800,26800,26800,26750,29
20240109,150400,694331450,26750,26800,26800,26750,25
20240109,150300,693661750,26800,26800,26800,26750,108
20240109,150200,690770200,26750,26750,26800,26750,55
20240109,150100,689298250,26750,26800,26800,26750,132
20240109,150000,685760850,26750,26800,26800,26750,65
20240109,145900,684021950,26750,26800,26800,26750,45
20240109,145800,682816200,26750,26800,26800,26750,901
20240109,145700,658671250,26850,26800,26850,26800,61
20240109,145600,657036100,26800,26800,26800,26800,5
20240109,145500,656902100,26800,26800,26850,26800,57
20240109,145400,655374000,26850,26800,26850,26800,60
20240109,145300,653765750,26800,26850,26850,26800,20
20240109,145200,653229000,26800,26850,26850,26800,77
20240109,145100,651163750,26800,26800,26800,26800,132
20240109,145000,647626150,26800,26800,26800,26800,54
20240109,144900,646178950,26800,26850,26850,26800,210
20240109,144800,640544950,26800,26800,26800,26800,6
20240109,144700,640384150,26850,26800,26850,26800,132
20240109,144600,636845500,26800,26800,26800,26800,91
20240109,144500,634406700,26800,26800,26800,26800,6
20240109,144400,634245900,26800,26800,26800,26800,103
20240109,144300,631485500,26800,26800,26850,26800,62
20240109,144200,629823250,26800,26850,26850,26800,7
20240109,144100,629635500,26800,26800,26800,26800,115
20240109,144000,626553500,26800,26850,26850,26800,133
20240109,143900,622982700,26850,26850,26850,26850,47
20240109,143800,621720750,26850,26850,26850,26800,210
20240109,143700,616088900,26850,26800,26850,26800,34
20240109,143600,615176200,26800,26800,26800,26800,355
20240109,143500,605662200,26800,26850,26850,26800,124
20240109,143400,602338550,26850,26850,26850,26800,21
20240109,143300,601774750,26850,26800,26850,26800,105
20240109,143200,598959950,26800,26850,26850,26800,47
20240109,143100,597698250,26850,26850,26850,26850,28
20240109,143000,596946450,26850,26800,26850,26800,93
20240109,142900,594452250,26800,26800,26800,26800,5
20240109,142800,594318250,26800,26800,26850,26800,180
20240109,142700,589493350,26850,26800,26850,26800,114
20240109,142600,586437200,26850,26800,26850,26800,69
20240109,142500,584584600,26800,26800,26800,26800,58
20240109,142400,583030200,26850,26850,26850,26800,355
20240109,142300,573501100,26850,26850,26850,26850,1
20240109,142200,573474250,26850,26850,26850,26850,58
20240109,142100,571916950,26850,26850,26850,26850,54
20240109,142000,570467050,26850,26850,26850,26850,34
20240109,141900,569554150,26850,26850,26850,26800,142
20240109,141800,565741500,26850,26850,26850,26850,318
20240109,141700,557203200,26850,26850,26850,26850,39
20240109,141600,556156050,26850,26850,26850,26850,106
20240109,141500,553309950,26850,26850,26850,26850,1
20240109,141400,553283100,26850,26850,26850,26850,38
20240109,141300,552262800,26850,26900,26900,26850,98
20240109,141200,549629350,26850,26850,26900,26850,53
20240109,141100,548206250,26850,26900,26900,26850,39
20240109,141000,547159050,26850,26850,26850,26850,54
20240109,140900,545709150,26850,26850,26850,26850,49
20240109,140800,544393500,26900,26900,26900,26850,133
20240109,140700,540822350,26850,26850,26850,26850,58
20240109,140600,539265050,26850,26850,26900,26850,52
20240109,140500,537868750,26850,26850,26850,26850,369
20240109,140400,527961100,26850,26850,26850,26850,2
20240109,140300,527907400,26850,26850,26850,26850,54
20240109,140200,526457500,26850,26850,26850,26850,64
20240109,140100,524739100,26850,26850,26900,26850,147
20240109,140000,520791650,26850,26850,26850,26850,399
20240109,135900,510078500,26900,26900,26900,26850,73
20240109,135800,508117500,26900,26900,26900,26850,54
20240109,135700,506667000,26900,26850,26900,26850,119
20240109,135600,503468800,26850,26850,26850,26850,52
20240109,135500,502072600,26900,26850,26900,26850,41
20240109,135400,500971300,26850,26850,26850,26850,0
20240109,135300,500971300,26850,26850,26900,26850,317
20240109,135200,492449300,26900,26900,26900,26850,48
20240109,135100,491159950,26900,26850,26900,26850,54
20240109,135000,489710000,26850,26900,26900,26850,59
20240109,134900,488125800,26850,26900,26900,26850,33
20240109,134800,487239700,26850,26850,26850,26850,53
20240109,134700,485816650,26900,26900,26900,26900,53
20240109,134600,484390950,26900,26850,26900,26850,72
20240109,134500,482456300,26900,26900,26900,26900,23
20240109,134400,481837600,26950,26900,26950,26900,59
20240109,134300,480250000,26900,26900,26950,26900,241
20240109,134200,473756000,26850,26850,26850,26850,97
20240109,134100,471151550,26850,26850,26900,26850,71
20240109,134000,469244150,26900,26850,26900,26850,100
20240109,133900,466558550,26850,26900,26900,26850,41
20240109,133800,465457650,26900,26900,26900,26900,16
20240109,133700,465027250,26900,26900,26900,26900,97
20240109,133600,462417950,26900,26950,26950,26900,46
20240109,133500,461180150,26900,26900,26900,26900,0
20240109,133400,461180150,26900,26900,26900,26900,110
20240109,133300,458221150,26950,26900,26950,26900,32
20240109,133200,457360300,26900,26900,26900,26900,0
20240109,133100,457360300,26900,26900,26900,26900,107
20240109,133000,454482000,26900,26900,26900,26900,106
20240109,132900,451630600,26950,26950,26950,26950,1
20240109,132800,451603650,26900,26900,26900,26900,135
20240109,132700,447972150,26950,26950,26950,26950,56
20240109,132600,446462950,26950,26900,26950,26900,72
20240109,132500,444525150,26950,26900,26950,26900,9
20240109,132400,444282650,26950,26950,26950,26950,5
20240109,132300,444147900,26900,26900,26900,26900,56
20240109,132200,442641500,26950,26950,26950,26950,5
20240109,132100,442506750,26950,26950,26950,26950,45
20240109,132000,441294000,26900,26900,26900,26900,54
20240109,131900,439841400,26950,26950,26950,26950,8
20240109,131800,439625800,26900,26900,26900,26900,1
20240109,131700,439598900,26900,26900,26950,26900,77
20240109,131600,437527500,26950,26950,26950,26950,28
20240109,131500,436772900,26900,26900,26900,26900,23
20240109,131400,436154200,26900,26950,26950,26900,59
20240109,131300,434566750,26900,26950,26950,26900,2
20240109,131200,434512900,26950,26950,26950,26950,53
20240109,131100,433084550,26950,26950,26950,26950,0
20240109,131000,433084550,26950,27000,27000,26950,5
20240109,130900,432949750,26950,26950,26950,26950,54
20240109,130800,431494450,27000,27000,27000,27000,8
20240109,130700,431278450,26950,26900,26950,26900,347
20240109,130600,421926850,26900,26900,26900,26900,53
20240109,130500,420501150,26950,26950,26950,26950,0
20240109,130400,420501150,26950,26950,26950,26950,11
20240109,130300,420204700,26900,26900,26900,26900,52
20240109,130200,418805900,26900,26900,26900,26900,23
20240109,130100,418187200,26950,26950,26950,26950,762
20240109,130000,397651300,26900,26900,26900,26900,98
20240109,125900,395015100,26950,26900,26950,26900,3
20240109,125800,394934300,26900,26900,26900,26900,53
20240109,125700,393508600,26900,26900,26900,26900,10
20240109,125600,393239600,26900,26900,26900,26900,100
20240109,125500,390549600,26950,26900,26950,26900,150
20240109,125400,386514250,26950,26950,26950,26950,8
20240109,125300,386298650,26950,26950,26950,26900,5
20240109,125200,386163950,26900,26950,26950,26900,55
20240109,125100,384684300,26950,26950,26950,26950,6
20240109,125000,384522600,26900,26900,26950,26900,30
20240109,124900,383715250,26950,26900,26950,26900,63
20240109,124800,382020050,26900,26900,26900,26900,22
20240109,124700,381428250,26900,26900,26900,26900,22
20240109,124600,380836450,26900,26900,26900,26900,54
20240109,124500,379383850,26900,26900,26900,26900,1
20240109,124400,379356950,26950,26900,26950,26900,63
20240109,124300,377661750,26950,26950,26950,26950,5
20240109,124200,377527000,26950,26950,26950,26950,1
20240109,124100,377500050,26900,26950,26950,26900,24
20240109,124000,376853300,26900,26900,26900,26900,0
20240109,123900,376853300,26900,26950,26950,26900,34
20240109,123800,375937050,26950,26950,26950,26950,47
20240109,123700,374670400,26950,26950,26950,26950,0
20240109,123600,374670400,26950,26950,26950,26950,0
20240109,123500,374670400,26950,26950,26950,26950,28
20240109,123400,373915800,26950,26950,26950,26950,15
20240109,123300,373511550,26950,26950,26950,26950,48
20240109,123200,372217950,26900,26950,26950,26900,54
20240109,123100,370765300,26900,26900,26900,26900,0
20240109,123000,370765300,26900,26900,26900,26900,53
20240109,122900,369339600,26950,26950,26950,26950,1
20240109,122800,369312650,26900,26900,26900,26900,0
20240109,122700,369312650,26900,26900,26900,26900,53
20240109,122600,367886950,26950,26900,26950,26900,42
20240109,122500,366757100,26900,26900,26900,26900,1
20240109,122400,366730200,26950,26950,26950,26950,43
20240109,122300,365571350,26950,26900,26950,26900,5
20240109,122200,365436650,26950,26950,26950,26950,53
20240109,122100,364008300,27000,27000,27000,27000,0
20240109,122000,364008300,27000,27000,27000,27000,1
20240109,121900,363981300,27000,27000,27000,27000,1
20240109,121800,363954300,27000,26900,27000,26900,296
20240109,121700,355986400,26900,26900,26900,26900,0
20240109,121600,355986400,26900,26900,26900,26900,53
20240109,121500,354560700,26950,26950,26950,26950,4
20240109,121400,354452900,26900,26900,26900,26900,11
20240109,121300,354157000,26900,26900,26900,26900,53
20240109,121200,352731300,26900,26900,26900,26900,0
20240109,121100,352731300,26900,26900,26900,26900,0
20240109,121000,352731300,26900,26900,26900,26900,53
20240109,120900,351305600,26850,26950,26950,26850,1024
20240109,120800,323791200,26950,26950,26950,26950,117
20240109,120700,320638050,26950,26950,26950,26950,74
20240109,120600,318643750,26950,26950,26950,26950,46
20240109,120500,317404050,26950,26950,26950,26950,50
20240109,120400,316056550,26900,26950,26950,26900,75
20240109,120300,314037950,26950,26950,26950,26950,8
20240109,120200,313822350,26900,26900,26900,26900,254
20240109,120100,306989750,26950,26950,26950,26950,50
20240109,120000,305642250,26950,26950,26950,26950,0
20240109,115900,305642250,26950,26900,26950,26900,61
20240109,115800,304000900,26900,26900,26900,26900,3
20240109,115700,303920200,26950,26900,26950,26900,208
20240109,115600,298324600,26900,26900,26900,26900,53
20240109,115500,296898900,26900,26950,26950,26900,42
20240109,115400,295767050,26950,26900,26950,26900,27
20240109,115300,295040500,26950,26900,26950,26900,63
20240109,115200,293345300,26900,26950,26950,26900,4
20240109,115100,293237650,26950,26950,26950,26900,47
20240109,115000,291971050,26950,26950,26950,26950,0
20240109,114900,291971050,26950,26950,26950,26950,20
20240109,114800,291432050,26950,26950,26950,26950,33
20240109,114700,290542700,26950,26950,26950,26950,74
20240109,114600,288548400,26900,26900,26900,26900,1
20240109,114500,288521500,26900,26900,26900,26900,0
20240109,114400,288521500,26900,26950,26950,26900,323
20240109,114300,279828250,26950,26950,26950,26950,50
20240109,114200,278480750,26950,26950,26950,26950,406
20240109,114100,267539050,26900,26950,26950,26900,204
20240109,114000,262051300,26950,26950,26950,26950,8
20240109,113900,261835700,26900,26950,26950,26900,63
20240109,113800,260140550,26950,26950,26950,26950,82
20240109,113700,257930650,26900,26900,26900,26900,52
20240109,113600,256531850,26950,26950,26950,26950,20
20240109,113500,255992850,26950,26900,26950,26900,194
20240109,113400,250773750,26900,26900,26900,26900,53
20240109,113300,249348050,26950,26950,26950,26950,8
20240109,113200,249132450,26900,26900,26900,26900,41
20240109,113100,248029550,26900,26900,26950,26900,94
20240109,113000,245500050,26900,26900,26900,26900,1
20240109,112900,245473150,26950,26950,26950,26950,24
20240109,112800,244826350,26900,26950,26950,26900,260
20240109,112700,237832000,26950,26950,26950,26950,1
20240109,112600,237805050,26950,26950,26950,26950,14
20240109,112500,237427750,26900,26950,26950,26900,54
20240109,112400,235975100,26950,26950,26950,26950,3
20240109,112300,235894250,26950,26900,26950,26900,63
20240109,112200,234199100,26950,26950,26950,26950,170
20240109,112100,229617600,27000,27000,27000,27000,80
20240109,112000,227457600,27000,27000,27000,27000,68
20240109,111900,225621600,27000,27000,27000,27000,0
20240109,111800,225621600,27000,27050,27050,27000,52
20240109,111700,224215050,27050,27000,27050,27000,73
20240109,111600,222243050,27050,27000,27050,27000,64
20240109,111500,220512350,27000,27000,27000,27000,32
20240109,111400,219648350,27000,27000,27000,27000,11
20240109,111300,219351350,26950,26950,26950,26950,0
20240109,111200,219351350,26950,26950,26950,26950,11
20240109,111100,219054900,27000,27000,27050,27000,80
20240109,111000,216894700,27000,27000,27000,27000,3
20240109,110900,216813700,27000,27000,27000,27000,28
20240109,110800,216057700,27050,27050,27050,27050,13
20240109,110700,215706050,27000,27000,27000,27000,24
20240109,110600,215058050,27000,27000,27000,27000,30
20240109,110500,214248050,27000,27050,27050,27000,9
20240109,110400,214004750,27000,27000,27000,27000,21
20240109,110300,213437750,27000,26950,27000,26950,58
20240109,110200,211874350,26950,27000,27000,26950,9
20240109,110100,211631400,27050,27050,27050,27050,0
20240109,110000,211631400,27050,27000,27050,26950,282
20240109,105900,204028350,27050,27050,27050,27050,9
20240109,105800,203784900,26950,26950,26950,26950,1
20240109,105700,203757950,27000,27000,27000,27000,84
20240109,105600,201489950,27000,27000,27000,27000,0
20240109,105500,201489950,27000,27000,27000,27000,55
20240109,105400,200004950,27050,27000,27050,27000,64
20240109,105300,198276700,27000,27000,27000,27000,2
20240109,105200,198222700,27000,26950,27000,26950,57
20240109,105100,196686300,26950,26950,26950,26950,1
20240109,105000,196659350,27000,27000,27000,27000,23
20240109,104900,196038350,27000,27000,27000,27000,24
20240109,104800,195390350,27000,27000,27000,27000,0
20240109,104700,195390350,27000,27000,27000,27000,22
20240109,104600,194796350,26950,26950,26950,26950,54
20240109,104500,193341050,26950,26950,26950,26950,1
20240109,104400,193314100,27000,27000,27000,27000,1
20240109,104300,193287100,26950,27000,27000,26950,59
20240109,104200,191696750,26950,26950,26950,26950,11
20240109,104100,191400300,27000,27000,27000,27000,23
20240109,104000,190779300,27000,27000,27000,27000,0
20240109,103900,190779300,27000,27000,27000,27000,0
20240109,103800,190779300,27000,27000,27000,27000,53
20240109,103700,189348300,27000,27000,27000,27000,2
20240109,103600,189294300,27000,27000,27000,27000,0
20240109,103500,189294300,27000,27000,27000,27000,53
20240109,103400,187863300,27000,27000,27000,27000,0
20240109,103300,187863300,27000,27000,27000,27000,0
20240109,103200,187863300,27000,27000,27000,27000,52
20240109,103100,186459300,27000,27000,27000,27000,0
20240109,103000,186459300,27000,27000,27000,27000,0
20240109,102900,186459300,27000,27000,27000,27000,53
20240109,102800,185028300,27000,27000,27000,27000,0
20240109,102700,185028300,27000,26950,27000,26950,67
20240109,102600,183221950,26950,26950,26950,26950,0
20240109,102500,183221950,26950,26950,26950,26950,1
20240109,102400,183195000,26950,26950,26950,26950,53
20240109,102300,181766650,27000,27000,27000,27000,0
20240109,102200,181766650,27000,27000,27000,27000,8
20240109,102100,181550650,26950,27000,27000,26950,112
20240109,102000,178528350,27000,27000,27000,27000,0
20240109,101900,178528350,27000,27000,27000,27000,5
20240109,101800,178393350,27000,27000,27000,27000,53
20240109,101700,176962350,27000,27000,27000,27000,0
20240109,101600,176962350,27000,27000,27000,27000,0
20240109,101500,176962350,27000,27000,27000,27000,53
20240109,101400,175531350,27050,27050,27050,27050,10
20240109,101300,175260850,27050,27050,27050,27050,0
20240109,101200,175260850,27050,27050,27050,27050,10
20240109,101100,174990350,27050,27050,27050,27050,26
20240109,101000,174287050,27100,27050,27100,27050,53
20240109,100900,172853350,27050,27050,27050,27050,0
20240109,100800,172853350,27050,27050,27050,27050,0
20240109,100700,172853350,27050,27100,27100,27050,55
20240109,100600,171365500,27050,27050,27050,27050,37
20240109,100500,170364650,27050,27050,27050,27050,15
20240109,100400,169958900,27050,27050,27050,27050,1
20240109,100300,169931850,27100,27100,27100,27100,0
20240109,100200,169931850,27100,27100,27100,27100,1
20240109,100100,169904750,27150,27000,27150,27000,441
20240109,100000,157958400,27050,27050,27050,27050,1
20240109,095900,157931350,27050,27000,27050,27000,213
20240109,095800,152180300,27050,27050,27050,27000,48
20240109,095700,150882150,27050,27050,27050,27050,82
20240109,095600,148664050,27100,27050,27100,27050,114
20240109,095500,145577300,27050,27050,27050,27050,44
20240109,095400,144387100,27000,27000,27000,27000,2
20240109,095300,144333100,27050,27050,27050,27050,43
20240109,095200,143169950,27050,27050,27050,27050,16
20240109,095100,142737150,27050,27050,27050,27050,2
20240109,095000,142683050,27050,27050,27050,27050,1
20240109,094900,142656000,27000,27000,27000,27000,0
20240109,094800,142656000,27000,27100,27100,27000,123
20240109,094700,139332700,27150,27100,27150,27100,81
20240109,094600,137136200,27000,27000,27000,27000,0
20240109,094500,137136200,27000,27050,27050,27000,33
20240109,094400,136244950,27150,27100,27150,27100,48
20240109,094300,134942200,27100,27100,27100,27100,38
20240109,094200,133912400,27100,27100,27100,27100,7
20240109,094100,133722700,27150,27150,27150,27150,10
20240109,094000,133451200,27100,27100,27100,27100,10
20240109,093900,133180200,27000,27050,27100,27000,277
20240109,093800,125683500,27000,27000,27000,26900,313
20240109,093700,117257400,27000,27000,27000,27000,38
20240109,093600,116231400,27000,27050,27050,27000,2
20240109,093500,116177350,27050,26900,27050,26900,103
20240109,093400,113396350,26900,26950,27000,26900,254
20240109,093300,106553450,26950,26950,26950,26950,0
20240109,093200,106553450,26950,26950,26950,26950,5
20240109,093100,106418700,26900,27050,27050,26900,519
20240109,093000,92452850,27050,27050,27050,27050,0
20240109,092900,92452850,27050,27000,27050,27000,57
20240109,092800,90913500,27000,27050,27050,27000,54
20240109,092700,89455450,27000,27000,27000,27000,1
20240109,092600,89428450,26950,27050,27050,26950,251
20240109,092500,82659750,27000,27050,27050,27000,53
20240109,092400,81228700,27050,27050,27050,27050,0
20240109,092300,81228700,27050,27050,27050,27050,1
20240109,092200,81201650,27050,27100,27100,27050,88
20240109,092100,78818550,27100,27100,27100,27100,0
20240109,092000,78818550,27100,27100,27100,27100,21
20240109,091900,78249450,27100,27100,27100,27100,0
20240109,091800,78249450,27100,27200,27200,27100,40
20240109,091700,77165350,27200,27150,27200,27150,232
20240109,091600,70864050,27200,27200,27200,27200,0
20240109,091500,70864050,27200,27200,27200,27200,10
20240109,091400,70592050,27200,27200,27200,27200,233
20240109,091300,64254450,27200,27200,27200,27200,143
20240109,091200,60364850,27200,27200,27200,27200,4
20240109,091100,60256050,27200,27150,27200,27150,250
20240109,091000,53464700,27150,27150,27150,27150,1
20240109,090900,53437550,27150,27150,27150,27150,46
20240109,090800,52188650,27100,27150,27150,27100,23
20240109,090700,51564250,27150,27150,27150,27150,3
20240109,090600,51482800,27150,27200,27200,27150,67
20240109,090500,49662600,27150,27150,27150,27150,67
20240109,090400,47843550,27150,27200,27200,27150,86
20240109,090300,45508600,27200,27150,27200,27150,57
20240109,090200,43959950,27100,27200,27200,27100,60
20240109,090100,42330150,27200,27100,27200,27100,72
20240109,090000,40377650,27100,26950,27100,26900,1498