KissMeData/003030/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183900	940335500	213000	213000	213000	213000	131
3	20240115	183800	940335500	213000	213000	213000	213000	0
4	20240115	183700	940335500	213000	213000	213000	213000	0
5	20240115	183600	940335500	213000	213000	213000	213000	0
6	20240115	183500	940335500	213000	213000	213000	213000	0
7	20240115	183400	940335500	213000	213000	213000	213000	0
8	20240115	183300	940335500	213000	213000	213000	213000	0
9	20240115	183200	940335500	213000	213000	213000	213000	0
10	20240115	183100	940335500	213000	213000	213000	213000	0
11	20240115	183000	940335500	213000	213000	213000	213000	0
12	20240115	182900	940335500	213000	213000	213000	213000	0
13	20240115	182800	940335500	213000	213000	213000	213000	0
14	20240115	182700	940335500	213000	213000	213000	213000	0
15	20240115	182600	940335500	213000	213000	213000	213000	0
16	20240115	182500	940335500	213000	213000	213000	213000	0
17	20240115	182400	940335500	213000	213000	213000	213000	0
18	20240115	182300	940335500	213000	213000	213000	213000	0
19	20240115	182200	940335500	213000	213000	213000	213000	0
20	20240115	182100	940335500	213000	213000	213000	213000	0
21	20240115	182000	940335500	213000	213000	213000	213000	0
22	20240115	181900	940335500	213000	213000	213000	213000	0
23	20240115	181800	940335500	213000	213000	213000	213000	0
24	20240115	181700	940335500	213000	213000	213000	213000	0
25	20240115	181600	940335500	213000	213000	213000	213000	0
26	20240115	181500	940335500	213000	213000	213000	213000	0
27	20240115	181400	940335500	213000	213000	213000	213000	0
28	20240115	181300	940335500	213000	213000	213000	213000	0
29	20240115	181200	940335500	213000	213000	213000	213000	0
30	20240115	181100	940335500	213000	213000	213000	213000	0
31	20240115	181000	940335500	213000	213000	213000	213000	0
32	20240115	180900	940335500	213000	213000	213000	213000	131
33	20240115	180800	940335500	213000	213000	213000	213000	0
34	20240115	180700	940335500	213000	213000	213000	213000	0
35	20240115	180600	940335500	213000	213000	213000	213000	0
36	20240115	180500	940335500	213000	213000	213000	213000	0
37	20240115	180400	940335500	213000	213000	213000	213000	0
38	20240115	180300	940335500	213000	213000	213000	213000	0
39	20240115	180200	940335500	213000	213000	213000	213000	0
40	20240115	180100	940335500	213000	213000	213000	213000	0
41	20240115	180000	940335500	213000	213000	213000	213000	0
42	20240115	175900	940335500	213000	213000	213000	213000	0
43	20240115	175800	940335500	213000	213000	213000	213000	0
44	20240115	175700	940335500	213000	213000	213000	213000	0
45	20240115	175600	940335500	213000	213000	213000	213000	0
46	20240115	175500	940335500	213000	213000	213000	213000	0
47	20240115	175400	940335500	213000	213000	213000	213000	0
48	20240115	175300	940335500	213000	213000	213000	213000	0
49	20240115	175200	940335500	213000	213000	213000	213000	0
50	20240115	175100	940335500	213000	213000	213000	213000	0
51	20240115	175000	940335500	213000	213000	213000	213000	0
52	20240115	174900	940335500	213000	213000	213000	213000	0
53	20240115	174800	940335500	213000	213000	213000	213000	0
54	20240115	174700	940335500	213000	213000	213000	213000	0
55	20240115	174600	940335500	213000	213000	213000	213000	0
56	20240115	174500	940335500	213000	213000	213000	213000	0
57	20240115	174400	940335500	213000	213000	213000	213000	0
58	20240115	174300	940335500	213000	213000	213000	213000	0
59	20240115	174200	940335500	213000	213000	213000	213000	0
60	20240115	174100	940335500	213000	213000	213000	213000	0
61	20240115	174000	940335500	213000	213000	213000	213000	0
62	20240115	173900	940335500	213000	213000	213000	213000	131
63	20240115	173800	940335500	213000	213000	213000	213000	0
64	20240115	173700	940335500	213000	213000	213000	213000	0
65	20240115	173600	940335500	213000	213000	213000	213000	0
66	20240115	173500	940335500	213000	213000	213000	213000	0
67	20240115	173400	940335500	213000	213000	213000	213000	0
68	20240115	173300	940335500	213000	213000	213000	213000	0
69	20240115	173200	940335500	213000	213000	213000	213000	0
70	20240115	173100	940335500	213000	213000	213000	213000	0
71	20240115	173000	940335500	213000	213000	213000	213000	0
72	20240115	172900	940335500	213000	213000	213000	213000	0
73	20240115	172800	940335500	213000	213000	213000	213000	0
74	20240115	172700	940335500	213000	213000	213000	213000	0
75	20240115	172600	940335500	213000	213000	213000	213000	0
76	20240115	172500	940335500	213000	213000	213000	213000	0
77	20240115	172400	940335500	213000	213000	213000	213000	0
78	20240115	172300	940335500	213000	213000	213000	213000	0
79	20240115	172200	940335500	213000	213000	213000	213000	0
80	20240115	172100	940335500	213000	213000	213000	213000	0
81	20240115	172000	940335500	213000	213000	213000	213000	0
82	20240115	171900	940335500	213000	213000	213000	213000	0
83	20240115	171800	940335500	213000	213000	213000	213000	0
84	20240115	171700	940335500	213000	213000	213000	213000	0
85	20240115	171600	940335500	213000	213000	213000	213000	0
86	20240115	171500	940335500	213000	213000	213000	213000	0
87	20240115	171400	940335500	213000	213000	213000	213000	0
88	20240115	171300	940335500	213000	213000	213000	213000	0
89	20240115	171200	940335500	213000	213000	213000	213000	0
90	20240115	171100	940335500	213000	213000	213000	213000	0
91	20240115	171000	940335500	213000	213000	213000	213000	0
92	20240115	170900	940335500	213000	213000	213000	213000	131
93	20240115	170800	940335500	213000	213000	213000	213000	0
94	20240115	170700	940335500	213000	213000	213000	213000	0
95	20240115	170600	940335500	213000	213000	213000	213000	0
96	20240115	170500	940335500	213000	213000	213000	213000	0
97	20240115	170400	940335500	213000	213000	213000	213000	0
98	20240115	170300	940335500	213000	213000	213000	213000	0
99	20240115	170200	940335500	213000	213000	213000	213000	0
100	20240115	170100	940335500	213000	213000	213000	213000	0
101	20240115	170000	940335500	213000	213000	213000	213000	0
102	20240115	165900	940335500	213000	213000	213000	213000	0
103	20240115	165800	940335500	213000	213000	213000	213000	0
104	20240115	165700	940335500	213000	213000	213000	213000	0
105	20240115	165600	940335500	213000	213000	213000	213000	0
106	20240115	165500	940335500	213000	213000	213000	213000	0
107	20240115	165400	940335500	213000	213000	213000	213000	0
108	20240115	165300	940335500	213000	213000	213000	213000	0
109	20240115	165200	940335500	213000	213000	213000	213000	0
110	20240115	165100	940335500	213000	213000	213000	213000	0
111	20240115	165000	940335500	213000	213000	213000	213000	0
112	20240115	164900	940335500	213000	213000	213000	213000	0
113	20240115	164800	940335500	213000	213000	213000	213000	0
114	20240115	164700	940335500	213000	213000	213000	213000	0
115	20240115	164600	940335500	213000	213000	213000	213000	0
116	20240115	164500	940335500	213000	213000	213000	213000	0
117	20240115	164400	940335500	213000	213000	213000	213000	0
118	20240115	164300	940335500	213000	213000	213000	213000	0
119	20240115	164200	940335500	213000	213000	213000	213000	0
120	20240115	164100	940335500	213000	213000	213000	213000	0
121	20240115	164000	940335500	213000	213000	213000	213000	0
122	20240115	163900	940335500	213000	213000	213000	213000	131
123	20240115	163800	940335500	213000	213000	213000	213000	0
124	20240115	163700	940335500	213000	213000	213000	213000	0
125	20240115	163600	940335500	213000	213000	213000	213000	0
126	20240115	163500	940335500	213000	213000	213000	213000	0
127	20240115	163400	940335500	213000	213000	213000	213000	0
128	20240115	163300	940335500	213000	213000	213000	213000	0
129	20240115	163200	940335500	213000	213000	213000	213000	0
130	20240115	163100	940335500	213000	213000	213000	213000	0
131	20240115	163000	940335500	213000	213000	213000	213000	0
132	20240115	162900	940335500	213000	213000	213000	213000	0
133	20240115	162800	940335500	213000	213000	213000	213000	0
134	20240115	162700	940335500	213000	213000	213000	213000	0
135	20240115	162600	940335500	213000	213000	213000	213000	0
136	20240115	162500	940335500	213000	213000	213000	213000	0
137	20240115	162400	940335500	213000	213000	213000	213000	0
138	20240115	162300	940335500	213000	213000	213000	213000	0
139	20240115	162200	940335500	213000	213000	213000	213000	0
140	20240115	162100	940335500	213000	213000	213000	213000	0
141	20240115	162000	940335500	213000	213000	213000	213000	0
142	20240115	161900	940335500	213000	213000	213000	213000	0
143	20240115	161800	940335500	213000	213000	213000	213000	0
144	20240115	161700	940335500	213000	213000	213000	213000	0
145	20240115	161600	940335500	213000	213000	213000	213000	0
146	20240115	161500	940335500	213000	213000	213000	213000	0
147	20240115	161400	940335500	213000	213000	213000	213000	0
148	20240115	161300	940335500	213000	213000	213000	213000	0
149	20240115	161200	940335500	213000	213000	213000	213000	0
150	20240115	161100	940335500	213000	213000	213000	213000	0
151	20240115	161000	940335500	213000	213000	213000	213000	0
152	20240115	160900	940335500	213000	213000	213000	213000	131
153	20240115	160800	940335500	213000	213000	213000	213000	0
154	20240115	160700	940335500	213000	213000	213000	213000	0
155	20240115	160600	940335500	213000	213000	213000	213000	0
156	20240115	160500	940335500	213000	213000	213000	213000	0
157	20240115	160400	940335500	213000	213000	213000	213000	0
158	20240115	160300	940335500	213000	213000	213000	213000	0
159	20240115	160200	940335500	213000	213000	213000	213000	0
160	20240115	160100	940335500	213000	213000	213000	213000	0
161	20240115	160000	940335500	213000	213000	213000	213000	0
162	20240115	155900	940335500	213000	213000	213000	213000	0
163	20240115	155800	940335500	213000	213000	213000	213000	0
164	20240115	155700	940335500	213000	213000	213000	213000	0
165	20240115	155600	940335500	213000	213000	213000	213000	0
166	20240115	155500	940335500	213000	213000	213000	213000	0
167	20240115	155400	940335500	213000	213000	213000	213000	0
168	20240115	155300	940335500	213000	213000	213000	213000	0
169	20240115	155200	940335500	213000	213000	213000	213000	0
170	20240115	155100	940335500	213000	213000	213000	213000	0
171	20240115	155000	940335500	213000	213000	213000	213000	0
172	20240115	154900	940335500	213000	213000	213000	213000	0
173	20240115	154800	940335500	213000	213000	213000	213000	0
174	20240115	154700	940335500	213000	213000	213000	213000	0
175	20240115	154600	940335500	213000	213000	213000	213000	0
176	20240115	154500	940335500	213000	213000	213000	213000	0
177	20240115	154400	940335500	213000	213000	213000	213000	0
178	20240115	154300	940335500	213000	213000	213000	213000	0
179	20240115	154200	940335500	213000	213000	213000	213000	0
180	20240115	154100	940335500	213000	213000	213000	213000	0
181	20240115	154000	940335500	213000	213000	213000	213000	0
182	20240115	153900	940335500	213000	213000	213000	213000	131
183	20240115	153800	940335500	213000	213000	213000	213000	0
184	20240115	153700	940335500	213000	213000	213000	213000	0
185	20240115	153600	940335500	213000	213000	213000	213000	0
186	20240115	153500	940335500	213000	213000	213000	213000	0
187	20240115	153400	940335500	213000	213000	213000	213000	0
188	20240115	153300	940335500	213000	213000	213000	213000	0
189	20240115	153200	940335500	213000	213000	213000	213000	0
190	20240115	153100	940335500	213000	213000	213000	213000	0
191	20240115	153000	940335500	213000	213000	213000	213000	131
192	20240115	152900	912432500	212500	212500	212500	212500	0
193	20240115	152800	912432500	212500	212500	212500	212500	0
194	20240115	152700	912432500	212500	212500	212500	212500	0
195	20240115	152600	912432500	212500	212500	212500	212500	0
196	20240115	152500	912432500	212500	212500	212500	212500	0
197	20240115	152400	912432500	212500	212500	212500	212500	0
198	20240115	152300	912432500	212500	212500	212500	212500	0
199	20240115	152200	912432500	212500	212500	212500	212500	0
200	20240115	152100	912432500	212500	212500	212500	212500	0
201	20240115	152000	912432500	212500	212500	212500	212500	0
202	20240115	151900	912432500	212500	212000	212500	212000	16
203	20240115	151800	909033500	212000	212500	213000	212000	39
204	20240115	151700	900746500	212500	213000	213000	212500	3
205	20240115	151600	900108000	213000	213000	213000	213000	0
206	20240115	151500	900108000	213000	213000	213000	213000	0
207	20240115	151400	900108000	213000	213000	213000	213000	8
208	20240115	151300	898404000	212500	212500	212500	212500	30
209	20240115	151200	892029000	212000	212500	212500	212000	3
210	20240115	151100	891392000	212500	212500	212500	212500	6
211	20240115	151000	890117000	212000	212000	212000	212000	1
212	20240115	150900	889905000	212500	212500	212500	212500	4
213	20240115	150800	889055000	212000	212000	212000	212000	1
214	20240115	150700	888843000	212000	212000	212000	212000	0
215	20240115	150600	888843000	212000	212000	212000	212000	0
216	20240115	150500	888843000	212000	212000	212000	212000	15
217	20240115	150400	885663000	212000	212000	212000	212000	0
218	20240115	150300	885663000	212000	212000	212000	212000	0
219	20240115	150200	885663000	212000	212000	212000	212000	3
220	20240115	150100	885027000	212500	212500	212500	212500	12
221	20240115	150000	882477000	212500	212500	212500	212000	14
222	20240115	145900	879504500	212000	212000	212000	212000	18
223	20240115	145800	875688500	212000	212500	212500	212000	27
224	20240115	145700	869960500	212000	212000	212500	212000	12
225	20240115	145600	867413000	212500	213000	213000	212500	45
226	20240115	145500	857846000	213000	212500	213000	212500	4
227	20240115	145400	856995500	212500	213000	213000	212500	160
228	20240115	145300	822919500	213000	213000	213000	213000	70
229	20240115	145200	808009500	213000	213000	213500	213000	82
230	20240115	145100	790540000	213500	213000	213500	213000	35
231	20240115	145000	783084500	213500	213000	213500	213000	13
232	20240115	144900	780311500	213000	213000	213500	213000	12
233	20240115	144800	777753500	213500	213000	213500	213000	5
234	20240115	144700	776688000	213000	213000	213500	213000	8
235	20240115	144600	774983500	213000	213000	213000	213000	2
236	20240115	144500	774557500	213000	213000	213500	213000	13
237	20240115	144400	771788000	213000	213000	213500	213000	9
238	20240115	144300	769869500	213500	213000	213500	213000	13
239	20240115	144200	767097000	213500	213000	213500	213000	6
240	20240115	144100	765818500	213500	213000	213500	213000	13
241	20240115	144000	763046000	213000	213000	213000	213000	4
242	20240115	143900	762194000	213000	213000	213500	213000	15
243	20240115	143800	758997000	213000	213000	213000	213000	7
244	20240115	143700	757506000	213500	213000	213500	213000	6
245	20240115	143600	756227500	213000	213000	213500	213000	12
246	20240115	143500	753669500	213000	213000	213500	213000	6
247	20240115	143400	752391000	213000	213500	213500	213000	9
248	20240115	143300	750473500	213000	213000	213000	213000	9
249	20240115	143200	748556500	213000	213000	213000	213000	4
250	20240115	143100	747704500	213000	213500	213500	213000	3
251	20240115	143000	747065000	213000	213500	213500	213000	16
252	20240115	142900	743655500	213000	213000	213500	213000	5
253	20240115	142800	742590000	213500	213000	213500	213000	15
254	20240115	142700	739392500	213000	213500	213500	213000	5
255	20240115	142600	738327000	213000	213000	213500	213000	11
256	20240115	142500	735983500	213000	213000	213000	213000	7
257	20240115	142400	734492500	213000	213000	213000	213000	8
258	20240115	142300	732788500	213000	213500	213500	213000	16
259	20240115	142200	729375000	213000	213000	213500	213000	12
260	20240115	142100	726818000	213000	213000	213000	213000	5
261	20240115	142000	725753000	213000	213000	213000	213000	4
262	20240115	141900	724901000	213000	213000	213500	213000	13
263	20240115	141800	722131000	213000	213000	213000	213000	4
264	20240115	141700	721279000	213000	213000	213000	213000	7
265	20240115	141600	719788000	213000	213000	213000	213000	9
266	20240115	141500	717871000	213000	213500	214000	213000	7
267	20240115	141400	716378500	213000	213000	214000	213000	13
268	20240115	141300	713606500	213000	213000	213000	213000	3
269	20240115	141200	712967500	213000	213000	213000	213000	5
270	20240115	141100	711902500	213500	213000	213500	213000	14
271	20240115	141000	708920000	213500	213000	213500	213000	8
272	20240115	140900	707215500	213000	213000	213000	213000	5
273	20240115	140800	706150500	213000	213500	214000	213000	8
274	20240115	140700	704444500	213000	213500	213500	213000	6
275	20240115	140600	703165000	213500	213000	213500	213000	6
276	20240115	140500	701886500	213000	213000	213000	213000	10
277	20240115	140400	699756500	213000	213000	213500	213000	16
278	20240115	140300	696348000	213000	213000	213500	213000	6
279	20240115	140200	695069500	214000	213500	214000	213000	9
280	20240115	140100	693150500	213000	213500	213500	213000	7
281	20240115	140000	691656500	214000	213000	214000	213000	9
282	20240115	135900	689737000	213000	213000	214000	212500	59
283	20240115	135800	677148000	213500	213000	213500	213000	9
284	20240115	135700	675230500	213000	213000	213000	213000	13
285	20240115	135600	672461500	213000	213000	213000	212000	77
286	20240115	135500	656061500	213000	213000	213000	213000	8
287	20240115	135400	654357500	213000	213500	213500	213000	13
288	20240115	135300	651586500	213000	213000	213500	213000	5
289	20240115	135200	650521000	213000	213000	213000	213000	4
290	20240115	135100	649669000	213000	213000	213000	213000	11
291	20240115	135000	647326000	213000	213000	213500	213000	7
292	20240115	134900	645834500	213000	213000	213500	213000	5
293	20240115	134800	644769000	213000	213000	213000	213000	11
294	20240115	134700	642426000	213000	213000	213000	213000	6
295	20240115	134600	641148000	213000	213500	213500	213000	9
296	20240115	134500	639230000	213000	212000	213000	212000	11
297	20240115	134400	636889000	213000	212500	213000	212500	15
298	20240115	134300	633695000	213000	212000	213000	212000	17
299	20240115	134200	630082000	212000	212000	213000	212000	20
300	20240115	134100	625831500	212000	212000	212000	212000	4
301	20240115	134000	624983500	213000	212500	213000	212500	20
302	20240115	133900	620729000	212500	212000	213000	212000	13
303	20240115	133800	617963000	212000	213000	213000	212000	11
304	20240115	133700	615623000	213000	212000	213000	212000	20
305	20240115	133600	611374500	212000	212500	213000	212000	12
306	20240115	133500	608822500	212000	213000	213000	212000	15
307	20240115	133400	605634000	213000	212000	213000	212000	19
308	20240115	133300	601596000	212500	212500	213000	212000	14
309	20240115	133200	598617000	212500	212500	213000	212500	36
310	20240115	133100	590965000	212000	212000	213000	212000	21
311	20240115	133000	586504000	211500	212500	212500	211500	13
312	20240115	132900	583744500	212500	211500	212500	211500	16
313	20240115	132800	580353000	212000	211500	212500	211500	50
314	20240115	132700	569767500	212000	212500	212500	211500	20
315	20240115	132600	565520500	211500	212500	213000	211500	43
316	20240115	132500	556390000	213000	212000	213000	212000	30
317	20240115	132400	550013000	211500	212500	213000	211500	37
318	20240115	132300	542146000	212500	211500	212500	211500	11
319	20240115	132200	539817500	212500	211500	212500	211500	23
320	20240115	132100	534933500	212500	212000	212500	211500	17
321	20240115	132000	531322500	211500	212000	212500	211500	17
322	20240115	131900	527725000	212000	212000	212500	212000	24
323	20240115	131800	522632500	212000	211500	212000	211500	5
324	20240115	131700	521574500	212500	211500	212500	211500	19
325	20240115	131600	517547000	212500	212500	213000	211500	24
326	20240115	131500	512447500	212000	211500	212000	211500	5
327	20240115	131400	511389000	211500	211500	213000	211500	17
328	20240115	131300	507783500	211500	212500	213000	211500	21
329	20240115	131200	503325000	212000	211500	212000	211500	9
330	20240115	131100	501421000	212500	212000	212500	211500	18
331	20240115	131000	497605500	212000	211500	212000	211500	7
332	20240115	130900	496123000	211500	211500	212000	211500	16
333	20240115	130800	492735500	211500	211500	211500	211500	7
334	20240115	130700	491255000	211500	211000	211500	211000	5
335	20240115	130600	490199500	211000	211000	211500	211000	14
336	20240115	130500	487245000	211000	211000	212000	211000	29
337	20240115	130400	481118000	211000	211000	211000	211000	3
338	20240115	130300	480485000	211000	211500	211500	211000	8
339	20240115	130200	478795000	211500	211000	211500	211000	14
340	20240115	130100	475835500	211500	211000	211500	211000	8
341	20240115	130000	474147000	211500	211500	211500	211500	8
342	20240115	125900	472455000	211500	211000	211500	211000	12
343	20240115	125800	469921500	211500	211000	212000	211000	11
344	20240115	125700	467597000	211000	212000	212000	211000	12
345	20240115	125600	465056000	211000	211500	211500	210500	6
346	20240115	125500	463789000	211500	211500	211500	211500	13
347	20240115	125400	461039500	211500	210500	211500	210500	5
348	20240115	125300	459985000	211000	211500	211500	210500	7
349	20240115	125200	458507000	210500	211000	211000	210500	14
350	20240115	125100	455554500	211000	211000	211500	211000	9
351	20240115	125000	453652000	211000	211000	211000	211000	4
352	20240115	124900	452808000	211000	211000	211000	211000	14
353	20240115	124800	449854000	211500	211000	211500	210500	10
354	20240115	124700	447741500	211000	211000	211000	211000	4
355	20240115	124600	446897500	210500	211500	211500	210500	17
356	20240115	124500	443309000	210500	211000	211000	210500	5
357	20240115	124400	442256000	211000	211500	211500	211000	9
358	20240115	124300	440355500	211500	211000	211500	211000	7
359	20240115	124200	438876000	211000	211000	211000	211000	8
360	20240115	124100	437188000	211500	211500	211500	211500	5
361	20240115	124000	436130500	212000	211500	212000	211500	13
362	20240115	123900	433377500	211500	211500	211500	211500	3
363	20240115	123800	432743000	211500	212000	212000	211000	22
364	20240115	123700	428089000	212000	211000	212000	211000	12
365	20240115	123600	425552000	212000	210500	212000	210500	24
366	20240115	123500	420470000	211000	210500	211500	210500	99
367	20240115	123400	399579000	210000	210000	210000	210000	5
368	20240115	123300	398529000	209500	209500	209500	209500	4
369	20240115	123200	397691000	210500	210000	210500	210000	29
370	20240115	123100	391592000	210000	210000	210000	210000	6
371	20240115	123000	390332000	210000	210000	210000	210000	7
372	20240115	122900	388862000	210000	209500	210000	209500	8
373	20240115	122800	387182500	209500	209500	209500	209500	3
374	20240115	122700	386554000	210000	209500	210000	209500	11
375	20240115	122600	384248000	210000	209500	210000	209000	13
376	20240115	122500	381522500	209500	209000	209500	209000	6
377	20240115	122400	380267000	210000	210000	210000	209000	11
378	20240115	122300	377958000	209000	209500	209500	209000	9
379	20240115	122200	376074500	209000	209000	209000	209000	5
380	20240115	122100	375029500	209500	210000	210000	209500	15
381	20240115	122000	371880000	210000	209000	210000	209000	17
382	20240115	121900	368313500	209500	209000	209500	209000	17
383	20240115	121800	364754500	210000	209000	210000	209000	52
384	20240115	121700	353879500	210000	209000	210000	209000	13
385	20240115	121600	351154500	209000	210500	210500	209000	12
386	20240115	121500	348636500	209000	209000	210000	209000	27
387	20240115	121400	342976000	209000	210000	210000	209000	4
388	20240115	121300	342139000	210000	210000	210000	209000	18
389	20240115	121200	338366000	209000	209500	209500	209000	2
390	20240115	121100	337947500	209000	209500	209500	209000	6
391	20240115	121000	336692000	209000	209500	210500	209000	16
392	20240115	120900	333335500	209500	209500	209500	209500	6
393	20240115	120800	332078500	210000	210000	210000	210000	5
394	20240115	120700	331028500	210000	209500	210000	209500	15
395	20240115	120600	327883500	210000	210000	210000	210000	1
396	20240115	120500	327673500	210000	210000	210000	210000	7
397	20240115	120400	326203500	209500	209500	209500	209500	8
398	20240115	120300	324527500	209500	210000	210000	209500	4
399	20240115	120200	323689000	210000	209500	210000	209500	9
400	20240115	120100	321800500	209500	209500	209500	209500	9
401	20240115	120000	319915000	210000	210000	210000	210000	8
402	20240115	115900	318235000	210000	209500	210000	209500	9
403	20240115	115800	316347500	209500	210000	210000	209500	14
404	20240115	115700	313410500	210000	210000	210000	210000	2
405	20240115	115600	312990500	210000	209500	210000	209500	15
406	20240115	115500	309846500	209500	209500	209500	209500	3
407	20240115	115400	309218000	209000	210000	210500	209000	13
408	20240115	115300	306490000	209000	210000	210000	209000	13
409	20240115	115200	303771000	210000	210000	210000	210000	8
410	20240115	115100	302091000	210000	209500	210000	209000	5
411	20240115	115000	301044500	209000	209000	209000	209000	9
412	20240115	114900	299163500	210000	210000	210000	210000	1
413	20240115	114800	298953500	210000	209500	210000	209000	15
414	20240115	114700	295806000	210000	210000	210000	210000	12
415	20240115	114600	293286000	210000	210000	210000	210000	4
416	20240115	114500	292446000	210000	209000	210000	209000	8
417	20240115	114400	290771500	209000	210000	210000	209000	10
418	20240115	114300	288677500	210000	210000	210000	210000	6
419	20240115	114200	287417500	209500	209500	209500	209500	12
420	20240115	114100	284903500	209500	210000	210000	209500	5
421	20240115	114000	283854500	210000	209500	210000	209500	8
422	20240115	113900	282176500	209500	209500	209500	209500	10
423	20240115	113800	280081500	209500	210000	210000	209500	4
424	20240115	113700	279242500	210000	209500	210000	209500	9
425	20240115	113600	277354000	209500	210000	210000	209500	14
426	20240115	113500	274416000	210000	210000	210000	210000	11
427	20240115	113400	272106000	209500	209500	209500	209500	5
428	20240115	113300	271058500	209500	210000	210000	209500	14
429	20240115	113200	268123500	210000	209500	210000	209500	9
430	20240115	113100	266234000	210000	210000	210000	210000	6
431	20240115	113000	264974000	210000	210500	210500	210000	9
432	20240115	112900	263083500	210500	210000	210500	210000	14
433	20240115	112800	260139000	210000	210500	210500	210000	10
434	20240115	112700	258037500	210500	210500	210500	210500	6
435	20240115	112600	256774500	210500	210000	210500	210000	5
436	20240115	112500	255722500	210000	210000	210000	210000	14
437	20240115	112400	252782500	210000	210000	210000	210000	8
438	20240115	112300	251102500	209500	209500	209500	209500	7
439	20240115	112200	249636000	210000	210000	210500	210000	12
440	20240115	112100	247115500	210000	210000	210500	210000	36
441	20240115	112000	239552500	210000	210000	210000	210000	5
442	20240115	111900	238502500	210000	210000	210000	210000	9
443	20240115	111800	236612500	210000	210000	210500	210000	19
444	20240115	111700	232616000	210000	210000	210000	210000	7
445	20240115	111600	231146000	210000	210000	210500	210000	10
446	20240115	111500	229044500	211000	210000	211000	210000	20
447	20240115	111400	224833500	210000	210000	210500	210000	5
448	20240115	111300	223783000	210000	211000	211000	210000	18
449	20240115	111200	219993000	210500	211000	211000	210000	10
450	20240115	111100	217888500	210000	210000	210000	210000	8
451	20240115	111000	216208500	210000	211000	211000	210000	14
452	20240115	110900	213259500	210500	210500	210500	210500	2
453	20240115	110800	212838500	210500	211000	211000	210500	15
454	20240115	110700	209678500	211000	211000	211000	211000	8
455	20240115	110600	207990500	210500	210500	210500	210500	6
456	20240115	110500	206727500	210500	210500	210500	210500	8
457	20240115	110400	205043500	211000	210500	211000	210500	13
458	20240115	110300	202303500	210500	210500	210500	210500	3
459	20240115	110200	201672000	211000	211000	211000	211000	12
460	20240115	110100	199140000	211000	210500	211000	210500	6
461	20240115	110000	197876500	210500	210500	210500	210500	4
462	20240115	105900	197034500	210500	211000	211500	210500	29
463	20240115	105800	190917500	211000	211000	211000	211000	1
464	20240115	105700	190706500	211500	211500	211500	211500	8
465	20240115	105600	189014500	211500	211500	212000	211500	6
466	20240115	105500	187744000	211000	211000	211000	211000	0
467	20240115	105400	187744000	211000	211000	211000	211000	8
468	20240115	105300	186056000	211000	211000	211000	211000	1
469	20240115	105200	185845000	211000	211000	211000	211000	0
470	20240115	105100	185845000	211000	211000	211000	211000	6
471	20240115	105000	184579000	212000	212000	212000	212000	0
472	20240115	104900	184579000	212000	211000	212000	210500	267
473	20240115	104800	128269500	211000	211000	211000	211000	8
474	20240115	104700	126581500	210500	210500	210500	210500	1
475	20240115	104600	126371000	210500	210500	210500	210500	0
476	20240115	104500	126371000	210500	211000	211000	210500	8
477	20240115	104400	124686000	210500	210500	210500	210500	2
478	20240115	104300	124265000	210500	210500	210500	210500	1
479	20240115	104200	124054500	210500	211000	211000	210500	13
480	20240115	104100	121314000	211000	211000	211000	210500	6
481	20240115	104000	120048500	210500	210500	210500	210500	16
482	20240115	103900	116680500	211000	211000	211000	211000	57
483	20240115	103800	104653500	211000	211000	211000	211000	0
484	20240115	103700	104653500	211000	211000	211000	211000	6
485	20240115	103600	103387500	211000	211500	211500	211000	6
486	20240115	103500	102119000	211500	211500	211500	211500	26
487	20240115	103400	96620000	211500	211500	211500	211500	5
488	20240115	103300	95562500	212000	212000	212000	212000	25
489	20240115	103200	90262500	212000	212500	212500	212000	38
490	20240115	103100	82202500	212500	213000	213000	212500	6
491	20240115	103000	80927000	213000	213000	213000	213000	1
492	20240115	102900	80714000	213000	213000	213000	213000	2
493	20240115	102800	80288000	213000	213000	213000	213000	6
494	20240115	102700	79010000	213000	213000	213000	213000	0
495	20240115	102600	79010000	213000	213000	214000	213000	7
496	20240115	102500	77518000	213500	213000	213500	213000	13
497	20240115	102400	74747000	213500	212000	213500	212000	20
498	20240115	102300	70502500	212000	212000	212000	212000	6
499	20240115	102200	69230500	212500	212500	212500	212500	2
500	20240115	102100	68805500	212500	212500	212500	212500	0
501	20240115	102000	68805500	212500	212500	212500	212500	6
502	20240115	101900	67530500	212500	212500	212500	212500	0
503	20240115	101800	67530500	212500	212500	212500	212500	2
504	20240115	101700	67105500	212500	212500	212500	212500	5
505	20240115	101600	66043000	212500	212500	212500	212500	2
506	20240115	101500	65618000	212500	212500	212500	212500	0
507	20240115	101400	65618000	212500	212500	212500	212500	6
508	20240115	101300	64343000	212500	212500	212500	212500	0
509	20240115	101200	64343000	212500	212500	212500	212500	7
510	20240115	101100	62855500	212500	212500	212500	212500	1
511	20240115	101000	62643000	212500	212500	212500	212500	1
512	20240115	100900	62430500	212500	212500	212500	212500	7
513	20240115	100800	60943000	212500	212500	212500	212500	0
514	20240115	100700	60943000	212500	212500	212500	212500	4
515	20240115	100600	60093000	212500	212500	212500	212500	6
516	20240115	100500	58818000	212500	212500	212500	212500	1
517	20240115	100400	58605500	213500	213500	213500	213500	0
518	20240115	100300	58605500	213500	212500	213500	212500	9
519	20240115	100200	56691000	212500	212500	212500	212500	0
520	20240115	100100	56691000	212500	212500	212500	212500	1
521	20240115	100000	56478500	212500	213000	213000	212500	16
522	20240115	095900	53073500	212500	213000	213000	212500	27
523	20240115	095800	47323000	213000	213000	213000	213000	0
524	20240115	095700	47323000	213000	213000	213000	213000	12
525	20240115	095600	44767000	213000	213000	213000	213000	0
526	20240115	095500	44767000	213000	213000	213000	213000	7
527	20240115	095400	43276000	213000	213000	213000	213000	0
528	20240115	095300	43276000	213000	213000	213000	213000	1
529	20240115	095200	43063000	213000	213000	213000	213000	6
530	20240115	095100	41785000	213000	213000	213000	213000	1
531	20240115	095000	41572000	213000	213000	213000	213000	5
532	20240115	094900	40507000	213000	213000	213000	213000	7
533	20240115	094800	39016000	213000	213000	213000	213000	1
534	20240115	094700	38803000	213000	213000	213000	213000	0
535	20240115	094600	38803000	213000	213000	213000	213000	7
536	20240115	094500	37312000	213000	213000	213000	213000	2
537	20240115	094400	36886000	213000	213000	213000	213000	5
538	20240115	094300	35821000	213000	213000	213000	213000	6
539	20240115	094200	34543000	213000	213000	213000	213000	1
540	20240115	094100	34330000	213000	213000	213000	213000	6
541	20240115	094000	33052000	213000	213000	213000	213000	1
542	20240115	093900	32839000	213000	213000	213000	213000	0
543	20240115	093800	32839000	213000	213000	213000	213000	7
544	20240115	093700	31348000	213000	213000	213000	213000	0
545	20240115	093600	31348000	213000	213000	213000	213000	1
546	20240115	093500	31135000	213500	213500	213500	213500	6
547	20240115	093400	29854000	213500	213500	213500	213500	1
548	20240115	093300	29640500	213500	213500	213500	213500	0
549	20240115	093200	29640500	213500	213500	213500	213500	8
550	20240115	093100	27932500	213500	213500	213500	213500	0
551	20240115	093000	27932500	213500	213500	213500	213500	1
552	20240115	092900	27719000	213500	213500	213500	213500	6
553	20240115	092800	26438000	213500	213500	213500	213500	1
554	20240115	092700	26224500	213500	213500	213500	213500	6
555	20240115	092600	24943500	213500	213500	213500	213500	1
556	20240115	092500	24730000	213500	213500	213500	213500	1
557	20240115	092400	24516500	213500	213500	213500	213500	6
558	20240115	092300	23235500	213500	213500	213500	213500	1
559	20240115	092200	23022000	213500	213500	213500	213500	0
560	20240115	092100	23022000	213500	213500	213500	213500	8
561	20240115	092000	21314000	214000	214000	214000	214000	6
562	20240115	091900	20030000	213500	213500	213500	213500	1
563	20240115	091800	19816500	213500	213500	213500	213500	6
564	20240115	091700	18535500	213000	213000	213000	213000	1
565	20240115	091600	18322500	213000	213000	213000	213000	0
566	20240115	091500	18322500	213000	213000	213000	213000	7
567	20240115	091400	16831500	213000	213000	213000	213000	0
568	20240115	091300	16831500	213000	213000	213000	213000	1
569	20240115	091200	16618500	213000	213000	213000	213000	6
570	20240115	091100	15340500	213000	213000	213000	213000	1
571	20240115	091000	15127500	213000	213000	213000	213000	6
572	20240115	090900	13849500	213000	213000	213000	213000	3
573	20240115	090800	13210500	213000	213000	213000	213000	0
574	20240115	090700	13210500	213000	213000	213000	213000	1
575	20240115	090600	12997500	213000	213000	213000	213000	30
576	20240115	090500	6607500	213000	213000	213000	213000	1
577	20240115	090400	6394500	213000	213000	213000	213000	11
578	20240115	090300	4051500	213000	213000	213000	213000	0
579	20240115	090200	4051500	213000	213000	213000	213000	12
580	20240115	090100	1495500	214000	214000	214000	214000	0
581	20240115	090000	1495500	214000	213500	214000	213500	7