KissMeData/084850/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,195700,3080704350,27100,27100,27100,27100,1678
20240105,195600,3080704350,27100,27100,27100,27100,0
20240105,195500,3080704350,27100,27100,27100,27100,0
20240105,195400,3080704350,27100,27100,27100,27100,0
20240105,195300,3080704350,27100,27100,27100,27100,0
20240105,195200,3080704350,27100,27100,27100,27100,0
20240105,195100,3080704350,27100,27100,27100,27100,0
20240105,195000,3080704350,27100,27100,27100,27100,0
20240105,194900,3080704350,27100,27100,27100,27100,0
20240105,194800,3080704350,27100,27100,27100,27100,0
20240105,194700,3080704350,27100,27100,27100,27100,0
20240105,194600,3080704350,27100,27100,27100,27100,0
20240105,194500,3080704350,27100,27100,27100,27100,0
20240105,194400,3080704350,27100,27100,27100,27100,0
20240105,194300,3080704350,27100,27100,27100,27100,0
20240105,194200,3080704350,27100,27100,27100,27100,0
20240105,194100,3080704350,27100,27100,27100,27100,0
20240105,194000,3080704350,27100,27100,27100,27100,0
20240105,193900,3080704350,27100,27100,27100,27100,0
20240105,193800,3080704350,27100,27100,27100,27100,0
20240105,193700,3080704350,27100,27100,27100,27100,0
20240105,193600,3080704350,27100,27100,27100,27100,0
20240105,193500,3080704350,27100,27100,27100,27100,0
20240105,193400,3080704350,27100,27100,27100,27100,0
20240105,193300,3080704350,27100,27100,27100,27100,0
20240105,193200,3080704350,27100,27100,27100,27100,0
20240105,193100,3080704350,27100,27100,27100,27100,0
20240105,193000,3080704350,27100,27100,27100,27100,0
20240105,192900,3080704350,27100,27100,27100,27100,0
20240105,192800,3080704350,27100,27100,27100,27100,0
20240105,192700,3080704350,27100,27100,27100,27100,1678
20240105,192600,3080704350,27100,27100,27100,27100,0
20240105,192500,3080704350,27100,27100,27100,27100,0
20240105,192400,3080704350,27100,27100,27100,27100,0
20240105,192300,3080704350,27100,27100,27100,27100,0
20240105,192200,3080704350,27100,27100,27100,27100,0
20240105,192100,3080704350,27100,27100,27100,27100,0
20240105,192000,3080704350,27100,27100,27100,27100,0
20240105,191900,3080704350,27100,27100,27100,27100,0
20240105,191800,3080704350,27100,27100,27100,27100,0
20240105,191700,3080704350,27100,27100,27100,27100,0
20240105,191600,3080704350,27100,27100,27100,27100,0
20240105,191500,3080704350,27100,27100,27100,27100,0
20240105,191400,3080704350,27100,27100,27100,27100,0
20240105,191300,3080704350,27100,27100,27100,27100,0
20240105,191200,3080704350,27100,27100,27100,27100,0
20240105,191100,3080704350,27100,27100,27100,27100,0
20240105,191000,3080704350,27100,27100,27100,27100,0
20240105,190900,3080704350,27100,27100,27100,27100,0
20240105,190800,3080704350,27100,27100,27100,27100,0
20240105,190700,3080704350,27100,27100,27100,27100,0
20240105,190600,3080704350,27100,27100,27100,27100,0
20240105,190500,3080704350,27100,27100,27100,27100,0
20240105,190400,3080704350,27100,27100,27100,27100,0
20240105,190300,3080704350,27100,27100,27100,27100,0
20240105,190200,3080704350,27100,27100,27100,27100,0
20240105,190100,3080704350,27100,27100,27100,27100,0
20240105,190000,3080704350,27100,27100,27100,27100,0
20240105,185900,3080704350,27100,27100,27100,27100,0
20240105,185800,3080704350,27100,27100,27100,27100,0
20240105,185700,3080704350,27100,27100,27100,27100,1678
20240105,185600,3080704350,27100,27100,27100,27100,0
20240105,185500,3080704350,27100,27100,27100,27100,0
20240105,185400,3080704350,27100,27100,27100,27100,0
20240105,185300,3080704350,27100,27100,27100,27100,0
20240105,185200,3080704350,27100,27100,27100,27100,0
20240105,185100,3080704350,27100,27100,27100,27100,0
20240105,185000,3080704350,27100,27100,27100,27100,0
20240105,184900,3080704350,27100,27100,27100,27100,0
20240105,184800,3080704350,27100,27100,27100,27100,0
20240105,184700,3080704350,27100,27100,27100,27100,0
20240105,184600,3080704350,27100,27100,27100,27100,0
20240105,184500,3080704350,27100,27100,27100,27100,0
20240105,184400,3080704350,27100,27100,27100,27100,0
20240105,184300,3080704350,27100,27100,27100,27100,0
20240105,184200,3080704350,27100,27100,27100,27100,0
20240105,184100,3080704350,27100,27100,27100,27100,0
20240105,184000,3080704350,27100,27100,27100,27100,0
20240105,183900,3080704350,27100,27100,27100,27100,0
20240105,183800,3080704350,27100,27100,27100,27100,0
20240105,183700,3080704350,27100,27100,27100,27100,0
20240105,183600,3080704350,27100,27100,27100,27100,0
20240105,183500,3080704350,27100,27100,27100,27100,0
20240105,183400,3080704350,27100,27100,27100,27100,0
20240105,183300,3080704350,27100,27100,27100,27100,0
20240105,183200,3080704350,27100,27100,27100,27100,0
20240105,183100,3080704350,27100,27100,27100,27100,0
20240105,183000,3080704350,27100,27100,27100,27100,0
20240105,182900,3080704350,27100,27100,27100,27100,0
20240105,182800,3080704350,27100,27100,27100,27100,0
20240105,182700,3080704350,27100,27100,27100,27100,1678
20240105,182600,3080704350,27100,27100,27100,27100,0
20240105,182500,3080704350,27100,27100,27100,27100,0
20240105,182400,3080704350,27100,27100,27100,27100,0
20240105,182300,3080704350,27100,27100,27100,27100,0
20240105,182200,3080704350,27100,27100,27100,27100,0
20240105,182100,3080704350,27100,27100,27100,27100,0
20240105,182000,3080704350,27100,27100,27100,27100,0
20240105,181900,3080704350,27100,27100,27100,27100,0
20240105,181800,3080704350,27100,27100,27100,27100,0
20240105,181700,3080704350,27100,27100,27100,27100,0
20240105,181600,3080704350,27100,27100,27100,27100,0
20240105,181500,3080704350,27100,27100,27100,27100,0
20240105,181400,3080704350,27100,27100,27100,27100,0
20240105,181300,3080704350,27100,27100,27100,27100,0
20240105,181200,3080704350,27100,27100,27100,27100,0
20240105,181100,3080704350,27100,27100,27100,27100,0
20240105,181000,3080704350,27100,27100,27100,27100,0
20240105,180900,3080704350,27100,27100,27100,27100,0
20240105,180800,3080704350,27100,27100,27100,27100,0
20240105,180700,3080704350,27100,27100,27100,27100,0
20240105,180600,3080704350,27100,27100,27100,27100,0
20240105,180500,3080704350,27100,27100,27100,27100,0
20240105,180400,3080704350,27100,27100,27100,27100,0
20240105,180300,3080704350,27100,27100,27100,27100,0
20240105,180200,3080704350,27100,27100,27100,27100,0
20240105,180100,3080704350,27100,27100,27100,27100,0
20240105,180000,3080704350,27100,27100,27100,27100,0
20240105,175900,3080704350,27100,27100,27100,27100,0
20240105,175800,3080704350,27100,27100,27100,27100,0
20240105,175700,3080704350,27100,27100,27100,27100,1678
20240105,175600,3080704350,27100,27100,27100,27100,0
20240105,175500,3080704350,27100,27100,27100,27100,0
20240105,175400,3080704350,27100,27100,27100,27100,0
20240105,175300,3080704350,27100,27100,27100,27100,0
20240105,175200,3080704350,27100,27100,27100,27100,0
20240105,175100,3080704350,27100,27100,27100,27100,0
20240105,175000,3080704350,27100,27100,27100,27100,0
20240105,174900,3080704350,27100,27100,27100,27100,0
20240105,174800,3080704350,27100,27100,27100,27100,0
20240105,174700,3080704350,27100,27100,27100,27100,0
20240105,174600,3080704350,27100,27100,27100,27100,0
20240105,174500,3080704350,27100,27100,27100,27100,0
20240105,174400,3080704350,27100,27100,27100,27100,0
20240105,174300,3080704350,27100,27100,27100,27100,0
20240105,174200,3080704350,27100,27100,27100,27100,0
20240105,174100,3080704350,27100,27100,27100,27100,0
20240105,174000,3080704350,27100,27100,27100,27100,0
20240105,173900,3080704350,27100,27100,27100,27100,0
20240105,173800,3080704350,27100,27100,27100,27100,0
20240105,173700,3080704350,27100,27100,27100,27100,0
20240105,173600,3080704350,27100,27100,27100,27100,0
20240105,173500,3080704350,27100,27100,27100,27100,0
20240105,173400,3080704350,27100,27100,27100,27100,0
20240105,173300,3080704350,27100,27100,27100,27100,0
20240105,173200,3080704350,27100,27100,27100,27100,0
20240105,173100,3080704350,27100,27100,27100,27100,0
20240105,173000,3080704350,27100,27100,27100,27100,0
20240105,172900,3080704350,27100,27100,27100,27100,0
20240105,172800,3080704350,27100,27100,27100,27100,0
20240105,172700,3080704350,27100,27100,27100,27100,1678
20240105,172600,3080704350,27100,27100,27100,27100,0
20240105,172500,3080704350,27100,27100,27100,27100,0
20240105,172400,3080704350,27100,27100,27100,27100,0
20240105,172300,3080704350,27100,27100,27100,27100,0
20240105,172200,3080704350,27100,27100,27100,27100,0
20240105,172100,3080704350,27100,27100,27100,27100,0
20240105,172000,3080704350,27100,27100,27100,27100,0
20240105,171900,3080704350,27100,27100,27100,27100,0
20240105,171800,3080704350,27100,27100,27100,27100,0
20240105,171700,3080704350,27100,27100,27100,27100,0
20240105,171600,3080704350,27100,27100,27100,27100,0
20240105,171500,3080704350,27100,27100,27100,27100,0
20240105,171400,3080704350,27100,27100,27100,27100,0
20240105,171300,3080704350,27100,27100,27100,27100,0
20240105,171200,3080704350,27100,27100,27100,27100,0
20240105,171100,3080704350,27100,27100,27100,27100,0
20240105,171000,3080704350,27100,27100,27100,27100,0
20240105,170900,3080704350,27100,27100,27100,27100,0
20240105,170800,3080704350,27100,27100,27100,27100,0
20240105,170700,3080704350,27100,27100,27100,27100,0
20240105,170600,3080704350,27100,27100,27100,27100,0
20240105,170500,3080704350,27100,27100,27100,27100,0
20240105,170400,3080704350,27100,27100,27100,27100,0
20240105,170300,3080704350,27100,27100,27100,27100,0
20240105,170200,3080704350,27100,27100,27100,27100,0
20240105,170100,3080704350,27100,27100,27100,27100,0
20240105,170000,3080704350,27100,27100,27100,27100,0
20240105,165900,3080704350,27100,27100,27100,27100,0
20240105,165800,3080704350,27100,27100,27100,27100,0
20240105,165700,3080704350,27100,27100,27100,27100,1678
20240105,165600,3080704350,27100,27100,27100,27100,0
20240105,165500,3080704350,27100,27100,27100,27100,0
20240105,165400,3080704350,27100,27100,27100,27100,0
20240105,165300,3080704350,27100,27100,27100,27100,0
20240105,165200,3080704350,27100,27100,27100,27100,0
20240105,165100,3080704350,27100,27100,27100,27100,0
20240105,165000,3080704350,27100,27100,27100,27100,0
20240105,164900,3080704350,27100,27100,27100,27100,0
20240105,164800,3080704350,27100,27100,27100,27100,0
20240105,164700,3080704350,27100,27100,27100,27100,0
20240105,164600,3080704350,27100,27100,27100,27100,0
20240105,164500,3080704350,27100,27100,27100,27100,0
20240105,164400,3080704350,27100,27100,27100,27100,0
20240105,164300,3080704350,27100,27100,27100,27100,0
20240105,164200,3080704350,27100,27100,27100,27100,0
20240105,164100,3080704350,27100,27100,27100,27100,0
20240105,164000,3080704350,27100,27100,27100,27100,0
20240105,163900,3080704350,27100,27100,27100,27100,0
20240105,163800,3080704350,27100,27100,27100,27100,0
20240105,163700,3080704350,27100,27100,27100,27100,0
20240105,163600,3080704350,27100,27100,27100,27100,0
20240105,163500,3080704350,27100,27100,27100,27100,0
20240105,163400,3080704350,27100,27100,27100,27100,0
20240105,163300,3080704350,27100,27100,27100,27100,0
20240105,163200,3080704350,27100,27100,27100,27100,0
20240105,163100,3080704350,27100,27100,27100,27100,0
20240105,163000,3080704350,27100,27100,27100,27100,0
20240105,162900,3080704350,27100,27100,27100,27100,0
20240105,162800,3080704350,27100,27100,27100,27100,0
20240105,162700,3080704350,27100,27100,27100,27100,1678
20240105,162600,3080704350,27100,27100,27100,27100,0
20240105,162500,3080704350,27100,27100,27100,27100,0
20240105,162400,3080704350,27100,27100,27100,27100,0
20240105,162300,3080704350,27100,27100,27100,27100,0
20240105,162200,3080704350,27100,27100,27100,27100,0
20240105,162100,3080704350,27100,27100,27100,27100,0
20240105,162000,3080704350,27100,27100,27100,27100,0
20240105,161900,3080704350,27100,27100,27100,27100,0
20240105,161800,3080704350,27100,27100,27100,27100,0
20240105,161700,3080704350,27100,27100,27100,27100,0
20240105,161600,3080704350,27100,27100,27100,27100,0
20240105,161500,3080704350,27100,27100,27100,27100,0
20240105,161400,3080704350,27100,27100,27100,27100,0
20240105,161300,3080704350,27100,27100,27100,27100,0
20240105,161200,3080704350,27100,27100,27100,27100,0
20240105,161100,3080704350,27100,27100,27100,27100,0
20240105,161000,3080704350,27100,27100,27100,27100,0
20240105,160900,3080704350,27100,27100,27100,27100,0
20240105,160800,3080704350,27100,27100,27100,27100,0
20240105,160700,3080704350,27100,27100,27100,27100,0
20240105,160600,3080704350,27100,27100,27100,27100,0
20240105,160500,3080704350,27100,27100,27100,27100,0
20240105,160400,3080704350,27100,27100,27100,27100,0
20240105,160300,3080704350,27100,27100,27100,27100,0
20240105,160200,3080704350,27100,27100,27100,27100,0
20240105,160100,3080704350,27100,27100,27100,27100,0
20240105,160000,3080704350,27100,27100,27100,27100,0
20240105,155900,3080704350,27100,27100,27100,27100,0
20240105,155800,3080704350,27100,27100,27100,27100,0
20240105,155700,3080704350,27100,27100,27100,27100,1678
20240105,155600,3080704350,27100,27100,27100,27100,0
20240105,155500,3080704350,27100,27100,27100,27100,0
20240105,155400,3080704350,27100,27100,27100,27100,0
20240105,155300,3080704350,27100,27100,27100,27100,0
20240105,155200,3080704350,27100,27100,27100,27100,0
20240105,155100,3080704350,27100,27100,27100,27100,0
20240105,155000,3080704350,27100,27100,27100,27100,0
20240105,154900,3080704350,27100,27100,27100,27100,0
20240105,154800,3080704350,27100,27100,27100,27100,0
20240105,154700,3080704350,27100,27100,27100,27100,0
20240105,154600,3080704350,27100,27100,27100,27100,0
20240105,154500,3080704350,27100,27100,27100,27100,0
20240105,154400,3080704350,27100,27100,27100,27100,0
20240105,154300,3080704350,27100,27100,27100,27100,0
20240105,154200,3080704350,27100,27100,27100,27100,0
20240105,154100,3080704350,27100,27100,27100,27100,0
20240105,154000,3080704350,27100,27100,27100,27100,0
20240105,153900,3080704350,27100,27100,27100,27100,0
20240105,153800,3080704350,27100,27100,27100,27100,0
20240105,153700,3080704350,27100,27100,27100,27100,0
20240105,153600,3080704350,27100,27100,27100,27100,0
20240105,153500,3080704350,27100,27100,27100,27100,0
20240105,153400,3080704350,27100,27100,27100,27100,0
20240105,153300,3080704350,27100,27100,27100,27100,0
20240105,153200,3080704350,27100,27100,27100,27100,0
20240105,153100,3080704350,27100,27100,27100,27100,0
20240105,153000,3080704350,27100,27100,27100,27100,1678
20240105,152900,3035230550,27100,27100,27100,27100,0
20240105,152800,3035230550,27100,27100,27100,27100,0
20240105,152700,3035230550,27100,27100,27100,27100,0
20240105,152600,3035230550,27100,27100,27100,27100,0
20240105,152500,3035230550,27100,27100,27100,27100,0
20240105,152400,3035230550,27100,27100,27100,27100,0
20240105,152300,3035230550,27100,27100,27100,27100,0
20240105,152200,3035230550,27100,27100,27100,27100,0
20240105,152100,3035230550,27100,27100,27100,27100,0
20240105,152000,3035230550,27100,27100,27100,27100,0
20240105,151900,3035230550,27100,27050,27100,27000,1208
20240105,151800,3002552800,27050,27050,27100,27050,327
20240105,151700,2993698000,27100,27100,27100,27050,33
20240105,151600,2992803800,27100,27100,27100,27050,44
20240105,151500,2991612600,27100,27050,27100,27050,5
20240105,151400,2991477300,27000,27000,27000,27000,51
20240105,151300,2990100300,27050,27050,27050,27000,141
20240105,151200,2986291250,27050,27050,27050,27000,21
20240105,151100,2985723700,27050,27050,27050,27000,68
20240105,151000,2983885800,27050,27100,27100,27000,10
20240105,150900,2983615450,27000,27050,27100,26950,949
20240105,150800,2957979500,27050,27050,27100,27050,78
20240105,150700,2955869400,27050,27050,27100,27050,159
20240105,150600,2951567900,27100,27100,27100,27100,2
20240105,150500,2951513700,27100,27050,27100,27050,8
20240105,150400,2951297050,27050,27100,27100,27050,25
20240105,150300,2950619600,27050,27050,27050,27050,228
20240105,150200,2944452200,27100,27100,27100,27100,14
20240105,150100,2944072800,27050,27050,27050,27050,0
20240105,150000,2944072800,27050,27050,27050,27050,19
20240105,145900,2943558850,27050,27050,27100,27050,148
20240105,145800,2939549500,27050,27000,27100,27000,120
20240105,145700,2936306150,27000,27100,27150,27000,1958
20240105,145600,2883425100,27100,27100,27100,27050,139
20240105,145500,2879664200,27100,27100,27100,27100,224
20240105,145400,2873593800,27100,27100,27100,27050,33
20240105,145300,2872700500,27100,27100,27100,27100,31
20240105,145200,2871860400,27050,27050,27100,27050,67
20240105,145100,2870045450,27100,27100,27100,27100,116
20240105,145000,2866901850,27050,27100,27100,27050,109
20240105,144900,2863949950,27100,27050,27100,27050,87
20240105,144800,2861593150,27100,27050,27100,27050,12
20240105,144700,2861268050,27100,27050,27100,27000,122
20240105,144600,2857966250,27050,27050,27050,27050,10
20240105,144500,2857695750,27050,27000,27050,27000,308
20240105,144400,2849374300,26950,26950,27050,26900,41
20240105,144300,2848268800,27050,27050,27050,26900,32
20240105,144200,2847406200,27050,27000,27050,26850,235
20240105,144100,2841085100,27050,27000,27100,26900,725
20240105,144000,2821527700,27100,27100,27100,27000,25
20240105,143900,2820851000,27100,27050,27100,27050,110
20240105,143800,2817875200,27050,27050,27050,27000,119
20240105,143700,2814656750,27050,27100,27100,27050,12
20240105,143600,2814331600,27100,27100,27100,26950,439
20240105,143500,2802491250,27100,27100,27100,27050,176
20240105,143400,2797728950,27100,27100,27100,27100,38
20240105,143300,2796699150,27100,27050,27100,27050,10
20240105,143200,2796428350,27050,27100,27100,27050,216
20240105,143100,2790585200,27100,27150,27150,27100,25
20240105,143000,2789907400,27150,27200,27200,27100,524
20240105,142900,2775706150,27100,27200,27200,27100,727
20240105,142800,2755963700,27200,27250,27250,27100,493
20240105,142700,2742560200,27250,27250,27250,27200,893
20240105,142600,2718261600,27250,27250,27300,27250,116
20240105,142500,2715099850,27250,27300,27300,27250,376
20240105,142400,2704845650,27300,27300,27350,27300,323
20240105,142300,2696027700,27300,27300,27350,27250,304
20240105,142200,2687731600,27300,27350,27350,27300,431
20240105,142100,2675958300,27350,27300,27350,27300,315
20240105,142000,2667352950,27300,27350,27350,27250,679
20240105,141900,2648822150,27350,27300,27350,27250,576
20240105,141800,2633095650,27300,27250,27300,27250,201
20240105,141700,2627609900,27250,27250,27300,27200,277
20240105,141600,2620060350,27250,27250,27250,27200,199
20240105,141500,2614642600,27200,27200,27200,27200,165
20240105,141400,2610154600,27200,27300,27300,27200,154
20240105,141300,2605963100,27300,27250,27300,27250,187
20240105,141200,2600861650,27200,27250,27250,27200,217
20240105,141100,2594950350,27250,27300,27300,27250,198
20240105,141000,2589547400,27250,27250,27250,27200,429
20240105,140900,2577859650,27300,27300,27300,27300,482
20240105,140800,2564701050,27300,27250,27300,27250,144
20240105,140700,2560774500,27250,27250,27250,27250,209
20240105,140600,2555079250,27300,27300,27300,27300,370
20240105,140500,2544978250,27300,27300,27300,27250,574
20240105,140400,2529311600,27300,27300,27300,27300,910
20240105,140300,2504468600,27300,27300,27300,27250,543
20240105,140200,2489659700,27250,27200,27250,27200,342
20240105,140100,2480344600,27200,27200,27200,27200,100
20240105,140000,2477624600,27150,27150,27150,27150,273
20240105,135900,2470212650,27200,27200,27200,27200,1
20240105,135800,2470185450,27200,27150,27200,27150,181
20240105,135700,2465266950,27200,27200,27200,27200,142
20240105,135600,2461404550,27200,27200,27200,27200,73
20240105,135500,2459418950,27150,27200,27250,27150,1524
20240105,135400,2417946050,27250,27200,27250,27200,138
20240105,135300,2414190850,27200,27200,27250,27150,331
20240105,135200,2405184950,27150,27150,27150,27150,33
20240105,135100,2404289000,27150,27200,27200,27150,225
20240105,135000,2398169100,27200,27200,27200,27200,137
20240105,134900,2394442700,27150,27200,27200,27150,37
20240105,134800,2393436350,27200,27200,27200,27150,210
20240105,134700,2387724450,27200,27200,27200,27200,83
20240105,134600,2385466850,27200,27200,27200,27150,94
20240105,134500,2382910200,27200,27150,27200,27150,138
20240105,134400,2379159900,27150,27150,27150,27150,153
20240105,134300,2375005950,27150,27100,27150,27100,4
20240105,134200,2374897400,27100,27100,27100,27100,60
20240105,134100,2373271400,27150,27150,27150,27150,6
20240105,134000,2373108500,27100,27150,27150,27100,39
20240105,133900,2372049700,27100,27100,27100,27100,10
20240105,133800,2371778700,27100,27100,27100,27100,0
20240105,133700,2371778700,27100,27100,27100,27100,10
20240105,133600,2371507700,27100,27100,27100,27100,1
20240105,133500,2371480600,27100,27100,27100,27100,94
20240105,133400,2368933200,27100,27100,27100,27100,257
20240105,133300,2361968500,27100,27100,27100,27100,340
20240105,133200,2352754500,27150,27150,27150,27150,5
20240105,133100,2352618750,27100,27100,27100,27100,7
20240105,133000,2352429050,27150,27150,27150,27150,1
20240105,132900,2352401900,27100,27150,27150,27100,102
20240105,132800,2349635100,27150,27150,27150,27150,0
20240105,132700,2349635100,27150,27150,27150,27150,348
20240105,132600,2340186900,27150,27150,27150,27150,58
20240105,132500,2338612200,27150,27150,27150,27150,1
20240105,132400,2338585050,27150,27200,27200,27150,273
20240105,132300,2331167100,27200,27200,27200,27200,369
20240105,132200,2321130300,27200,27150,27200,27150,3
20240105,132100,2321048800,27150,27250,27250,27150,384
20240105,132000,2310597550,27200,27200,27200,27200,86
20240105,131900,2308258350,27200,27100,27200,27100,17
20240105,131800,2307796700,27050,27050,27050,27050,0
20240105,131700,2307796700,27050,27050,27100,27050,311
20240105,131600,2299370800,27050,27100,27100,27050,32
20240105,131500,2298505100,27100,27000,27100,27000,141
20240105,131400,2294697800,27000,27050,27150,26950,561
20240105,131300,2279514200,27050,27150,27150,27050,71
20240105,131200,2277586900,27150,27200,27200,27150,254
20240105,131100,2270678800,27200,27250,27250,27200,257
20240105,131000,2263685350,27250,27300,27300,27200,490
20240105,130900,2250330300,27300,27250,27300,27200,479
20240105,130800,2237270700,27250,27200,27250,27200,115
20240105,130700,2234142000,27200,27250,27250,27200,538
20240105,130600,2219482900,27300,27300,27300,27250,356
20240105,130500,2209764150,27250,27250,27250,27250,8
20240105,130400,2209546150,27300,27250,27300,27250,81
20240105,130300,2207335400,27250,27250,27250,27250,61
20240105,130200,2205673150,27200,27200,27200,27200,9
20240105,130100,2205428350,27150,27150,27150,27150,0
20240105,130000,2205428350,27150,27150,27150,27150,306
20240105,125900,2197120450,27150,27150,27200,27150,303
20240105,125800,2188885650,27100,27050,27100,27050,155
20240105,125700,2184690850,27000,27000,27000,27000,10
20240105,125600,2184420850,27000,27000,27050,27000,89
20240105,125500,2182016000,27100,27100,27100,27100,37
20240105,125400,2181013300,26950,27050,27050,26950,746
20240105,125300,2160874400,27100,27150,27150,27100,118
20240105,125200,2157676550,27150,27200,27200,27150,203
20240105,125100,2152164100,27200,27300,27300,27200,257
20240105,125000,2145168600,27300,27250,27300,27250,265
20240105,124900,2137941750,27250,27250,27250,27250,154
20240105,124800,2133745250,27250,27250,27250,27250,1
20240105,124700,2133718000,27250,27300,27300,27250,229
20240105,124600,2127477400,27300,27250,27300,27250,145
20240105,124500,2123525100,27250,27250,27250,27200,301
20240105,124400,2115322900,27250,27250,27250,27250,5
20240105,124300,2115186650,27200,27150,27200,27150,33
20240105,124200,2114289300,27150,27150,27150,27150,49
20240105,124100,2112958950,27250,27250,27250,27250,0
20240105,124000,2112958950,27250,27200,27250,27150,616
20240105,123900,2096202550,27250,27250,27250,27250,298
20240105,123800,2088082050,27200,27200,27250,27200,79
20240105,123700,2085929400,27200,27200,27200,27200,342
20240105,123600,2076627000,27150,27200,27200,27150,82
20240105,123500,2074396900,27200,27150,27200,27150,102
20240105,123400,2071627350,27150,27150,27150,27150,74
20240105,123300,2069618250,27150,27150,27150,27150,12
20240105,123200,2069292450,27150,27150,27150,27100,12
20240105,123100,2068966700,27200,27200,27200,27200,49
20240105,123000,2067633900,27150,27150,27200,27150,218
20240105,122900,2061713400,27150,27150,27150,27150,78
20240105,122800,2059595700,27150,27100,27150,27100,58
20240105,122700,2058021950,27100,27100,27100,27100,59
20240105,122600,2056423050,27100,27100,27100,27100,52
20240105,122500,2055013850,27100,27100,27100,27050,189
20240105,122400,2049896950,27050,27050,27050,27050,3
20240105,122300,2049815800,27100,27100,27100,27100,1
20240105,122200,2049788700,27100,27100,27100,27050,441
20240105,122100,2037851550,27150,27150,27150,27150,127
20240105,122000,2034403500,27150,27100,27150,27100,49
20240105,121900,2033074200,27100,27050,27150,27050,101
20240105,121800,2030336400,27100,27100,27100,27100,36
20240105,121700,2029360800,27050,27050,27050,27050,1
20240105,121600,2029333750,27050,27100,27100,27050,219
20240105,121500,2023400750,27150,27100,27150,27100,56
20240105,121400,2021880400,27150,27150,27150,27150,103
20240105,121300,2019083950,27150,27100,27150,27100,81
20240105,121200,2016888400,27100,27100,27100,27100,45
20240105,121100,2015668900,27100,27050,27100,27050,24
20240105,121000,2015018550,27100,27100,27100,27100,81
20240105,120900,2012823450,27100,27050,27150,27050,199
20240105,120800,2007425150,27050,27100,27100,27050,15
20240105,120700,2007018700,27100,27100,27100,27100,6
20240105,120600,2006856100,27100,27100,27100,27100,61
20240105,120500,2005203000,27050,27100,27100,27050,106
20240105,120400,2002334500,27100,27050,27100,27050,4
20240105,120300,2002226200,27050,27100,27150,27050,275
20240105,120200,1994771900,27100,27100,27100,27100,0
20240105,120100,1994771900,27100,27100,27100,27100,19
20240105,120000,1994257000,27050,27100,27100,27050,157
20240105,115900,1990007300,27100,27100,27100,27100,38
20240105,115800,1988977500,27100,27050,27100,27050,176
20240105,115700,1984208050,27050,27050,27050,27050,1
20240105,115600,1984181000,27000,27000,27000,27000,100
20240105,115500,1981481000,27000,27000,27000,27000,2
20240105,115400,1981427000,27050,27000,27050,27000,7
20240105,115300,1981237700,27000,27000,27000,27000,38
20240105,115200,1980211700,27000,27000,27000,27000,54
20240105,115100,1978753700,27000,27000,27000,27000,119
20240105,115000,1975540700,26950,26950,27000,26950,70
20240105,114900,1973653050,26950,26900,26950,26900,89
20240105,114800,1971255550,26900,26900,26900,26900,24
20240105,114700,1970609950,26950,26950,26950,26950,2
20240105,114600,1970556050,26950,26900,26950,26900,86
20240105,114500,1968242300,26900,26900,26900,26900,61
20240105,114400,1966601400,26950,26950,26950,26850,61
20240105,114300,1964959950,26850,27000,27000,26850,252
20240105,114200,1958173700,27000,27000,27000,27000,0
20240105,114100,1958173700,27000,27000,27000,27000,444
20240105,114000,1946185700,27050,27100,27100,27000,224
20240105,113900,1940126750,27050,27050,27100,27000,248
20240105,113800,1933422250,27000,27050,27050,27000,186
20240105,113700,1928396000,27050,27000,27150,27000,99
20240105,113600,1925718150,27050,27100,27100,27050,205
20240105,113500,1920169450,27100,27100,27100,27050,80
20240105,113400,1918001600,27050,27050,27150,27050,143
20240105,113300,1914127200,27050,27050,27100,27000,182
20240105,113200,1909205100,27050,27050,27050,27050,49
20240105,113100,1907879650,27050,27050,27050,27000,76
20240105,113000,1905825050,27050,27050,27050,27050,126
20240105,112900,1902416750,27050,27050,27050,27050,83
20240105,112800,1900171600,27050,27100,27100,27050,612
20240105,112700,1883602750,27150,27250,27300,27150,1534
20240105,112600,1841917450,27250,27250,27250,27200,98
20240105,112500,1839248950,27250,27200,27250,27200,59
20240105,112400,1837642350,27250,27250,27250,27250,103
20240105,112300,1834835600,27250,27400,27400,27250,1728
20240105,112200,1787677900,27350,27350,27400,27350,795
20240105,112100,1765934600,27350,27250,27350,27250,291
20240105,112000,1757999100,27200,27200,27200,27200,1214
20240105,111900,1724978300,27200,27250,27250,27200,408
20240105,111800,1713864800,27300,27350,27350,27250,1048
20240105,111700,1685246800,27350,27300,27350,27300,849
20240105,111600,1662059250,27250,27250,27300,27200,432
20240105,111500,1650275000,27250,27150,27250,27150,1267
20240105,111400,1615808300,27150,27150,27150,27150,549
20240105,111300,1600902950,27050,27050,27150,27050,240
20240105,111200,1594399900,27000,27050,27050,27000,91
20240105,111100,1591942100,27050,27050,27050,27050,57
20240105,111000,1590400250,27050,27050,27050,27050,40
20240105,110900,1589318250,27050,27050,27050,27050,121
20240105,110800,1586045200,27000,27050,27050,27000,56
20240105,110700,1584530450,27000,27000,27000,27000,71
20240105,110600,1582613450,26900,27000,27000,26900,155
20240105,110500,1578428850,27000,26850,27000,26850,206
20240105,110400,1572891400,26900,27050,27050,26900,676
20240105,110300,1554642700,27050,27100,27100,27000,234
20240105,110200,1548312650,27100,27100,27100,27100,252
20240105,110100,1541483450,27150,27200,27200,27150,395
20240105,110000,1530742900,27200,27150,27200,27150,694
20240105,105900,1511882200,27150,27050,27150,27050,568
20240105,105800,1496473450,27100,27050,27100,27050,40
20240105,105700,1495389500,27100,27050,27150,27050,399
20240105,105600,1484574600,27000,26950,27000,26950,509
20240105,105500,1470833850,27000,26950,27000,26950,488
20240105,105400,1457675300,26900,26950,26950,26900,432
20240105,105300,1446034650,26950,27000,27000,26900,559
20240105,105200,1430968200,26950,26900,26950,26900,164
20240105,105100,1426550900,26900,26900,26900,26850,542
20240105,105000,1411978050,26900,26950,27000,26900,482
20240105,104900,1398994350,27000,26950,27000,26950,174
20240105,104800,1394304050,26900,26850,26900,26850,257
20240105,104700,1387402150,26800,26850,26850,26750,913
20240105,104600,1362932800,26900,26900,26900,26900,65
20240105,104500,1361184300,26900,26900,26950,26850,83
20240105,104400,1358949700,26950,26850,27000,26850,121
20240105,104300,1355692700,26950,26900,26950,26900,139
20240105,104200,1351951250,26950,26850,26950,26850,282
20240105,104100,1344357850,26850,26950,26950,26850,1018
20240105,104000,1316963200,27000,26950,27000,26950,274
20240105,103900,1309569650,27000,27000,27000,26950,311
20240105,103800,1301174650,27000,27000,27050,27000,425
20240105,103700,1289697750,27000,27000,27100,27000,687
20240105,103600,1271140450,27050,27050,27050,27000,181
20240105,103500,1266244450,27050,27050,27150,27000,966
20240105,103400,1240095950,27150,27150,27200,27050,185
20240105,103300,1235072150,27050,27200,27200,27050,594
20240105,103200,1218955600,27200,27200,27200,27150,962
20240105,103100,1192805550,27200,27050,27200,27050,910
20240105,103000,1168128300,27000,27000,27000,26950,559
20240105,102900,1153050900,27050,27000,27050,26950,305
20240105,102800,1144812650,26950,26950,26950,26950,830
20240105,102700,1122444150,27000,27000,27000,26950,299
20240105,102600,1114381500,26950,27000,27050,26950,1355
20240105,102500,1077784200,27000,26950,27000,26900,525
20240105,102400,1063624300,26950,26850,26950,26800,1568
20240105,102300,1021481450,26800,26950,26950,26800,2235
20240105,102200,961473400,26900,26950,26950,26850,1728
20240105,102100,914982350,27000,26750,27100,26750,4017
20240105,102000,806881850,26750,26600,27050,26550,3181
20240105,101900,721692650,26600,26550,26600,26550,324
20240105,101800,713074850,26600,26600,26600,26550,245
20240105,101700,706559100,26600,26500,26600,26500,178
20240105,101600,701830450,26500,26450,26500,26450,114
20240105,101500,698813450,26450,26400,26500,26400,422
20240105,101400,687652550,26350,26500,26500,26350,1719
20240105,101300,642307150,26500,26450,26500,26450,479
20240105,101200,629615500,26450,26500,26500,26450,128
20240105,101100,626228550,26400,26550,26550,26400,714
20240105,101000,607321050,26500,26450,26500,26450,900
20240105,100900,583499300,26450,26450,26450,26400,175
20240105,100800,578870650,26400,26450,26450,26400,208
20240105,100700,573369200,26450,26400,26450,26400,505
20240105,100600,560019700,26400,26450,26500,26350,337
20240105,100500,551113450,26450,26450,26450,26400,155
20240105,100400,547017550,26450,26400,26500,26400,528
20240105,100300,533059600,26400,26400,26400,26350,202
20240105,100200,527730500,26400,26300,26400,26300,3913
20240105,100100,424811850,26300,26250,26300,26250,143
20240105,100000,421055500,26200,26150,26300,26150,170
20240105,095900,416592200,26150,26200,26300,26150,373
20240105,095800,406800150,26150,26250,26250,26150,250
20240105,095700,400243700,26300,26150,26300,26150,907
20240105,095600,376435850,26100,25900,26100,25900,574
20240105,095500,361501400,25900,25900,25900,25850,182
20240105,095400,356787650,25900,25900,25900,25900,154
20240105,095300,352799050,25900,25850,26000,25850,325
20240105,095200,344380000,25850,25850,25850,25850,37
20240105,095100,343423550,25850,25750,25850,25750,320
20240105,095000,335153450,25750,25700,25850,25700,331
20240105,094900,326625900,25700,25700,25700,25700,490
20240105,094800,314032900,25750,25850,25850,25750,392
20240105,094700,303926600,25900,25950,25950,25900,10
20240105,094600,303667450,25850,25850,25850,25850,49
20240105,094500,302400800,25850,25900,25900,25850,1507
20240105,094400,263428150,25950,25950,25950,25950,178
20240105,094300,258809050,25950,26000,26000,25950,62
20240105,094200,257197100,26100,26100,26100,26100,0
20240105,094100,257197100,26100,26100,26100,26100,10
20240105,094000,256936100,26100,26050,26100,26050,13
20240105,093900,256597300,26100,26100,26100,26100,2
20240105,093800,256545100,26100,26000,26100,26000,9
20240105,093700,256310900,26000,26100,26100,26000,2
20240105,093600,256258800,26100,26000,26100,25950,432
20240105,093500,245043650,25950,26000,26000,25950,897
20240105,093400,221727450,26000,26000,26000,26000,25
20240105,093300,221077450,26000,26000,26000,26000,2
20240105,093200,221025450,25950,26000,26000,25900,93
20240105,093100,218610150,26000,25950,26000,25950,101
20240105,093000,215989150,25900,25900,25900,25850,786
20240105,092900,195635300,25950,26050,26050,25950,657
20240105,092800,178566150,26050,26050,26050,26050,111
20240105,092700,175674600,26050,26050,26050,26050,41
20240105,092600,174606550,26050,26050,26050,26050,27
20240105,092500,173903200,26050,26050,26050,26050,12
20240105,092400,173590600,26050,26050,26050,26050,1
20240105,092300,173564550,26050,26050,26050,25950,440
20240105,092200,162123550,26050,26050,26050,26050,77
20240105,092100,160117700,26050,26050,26100,26000,423
20240105,092000,149098650,26050,26050,26050,26050,57
20240105,091900,147613800,26050,26050,26050,26050,21
20240105,091800,147066750,26050,26050,26050,26050,32
20240105,091700,146233150,26050,26100,26150,26050,191
20240105,091600,141254750,26250,26150,26250,26100,254
20240105,091500,134605400,26150,26100,26150,26100,62
20240105,091400,132987000,26100,26000,26100,26000,638
20240105,091300,116397350,26000,25950,26100,25950,184
20240105,091200,111599400,25950,26000,26000,25950,149
20240105,091100,107731650,25950,26000,26000,25950,118
20240105,091000,104663700,26000,26100,26100,25900,244
20240105,090900,98324350,26050,26050,26050,26050,331
20240105,090800,89701800,26100,26100,26100,26100,1
20240105,090700,89675700,26100,26100,26100,26000,212
20240105,090600,84144350,25900,26100,26100,25900,1583
20240105,090500,42965500,26250,26150,26250,26100,27
20240105,090400,42259400,26150,26150,26150,26150,80
20240105,090300,40167400,26150,26100,26750,26100,838
20240105,090200,17994050,26100,26100,26100,26100,19
20240105,090100,17498150,26050,26050,26150,26050,185
20240105,090000,12674000,26100,26300,26300,26100,482