KissMeData/033270/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,191600,2713456450,27400,27400,27400,27400,3112
20240103,191500,2713456450,27400,27400,27400,27400,0
20240103,191400,2713456450,27400,27400,27400,27400,0
20240103,191300,2713456450,27400,27400,27400,27400,0
20240103,191200,2713456450,27400,27400,27400,27400,0
20240103,191100,2713456450,27400,27400,27400,27400,0
20240103,191000,2713456450,27400,27400,27400,27400,0
20240103,190900,2713456450,27400,27400,27400,27400,0
20240103,190800,2713456450,27400,27400,27400,27400,0
20240103,190700,2713456450,27400,27400,27400,27400,0
20240103,190600,2713456450,27400,27400,27400,27400,0
20240103,190500,2713456450,27400,27400,27400,27400,0
20240103,190400,2713456450,27400,27400,27400,27400,0
20240103,190300,2713456450,27400,27400,27400,27400,0
20240103,190200,2713456450,27400,27400,27400,27400,0
20240103,190100,2713456450,27400,27400,27400,27400,0
20240103,190000,2713456450,27400,27400,27400,27400,0
20240103,185900,2713456450,27400,27400,27400,27400,0
20240103,185800,2713456450,27400,27400,27400,27400,0
20240103,185700,2713456450,27400,27400,27400,27400,0
20240103,185600,2713456450,27400,27400,27400,27400,0
20240103,185500,2713456450,27400,27400,27400,27400,0
20240103,185400,2713456450,27400,27400,27400,27400,0
20240103,185300,2713456450,27400,27400,27400,27400,0
20240103,185200,2713456450,27400,27400,27400,27400,0
20240103,185100,2713456450,27400,27400,27400,27400,0
20240103,185000,2713456450,27400,27400,27400,27400,0
20240103,184900,2713456450,27400,27400,27400,27400,0
20240103,184800,2713456450,27400,27400,27400,27400,0
20240103,184700,2713456450,27400,27400,27400,27400,0
20240103,184600,2713456450,27400,27400,27400,27400,3112
20240103,184500,2713456450,27400,27400,27400,27400,0
20240103,184400,2713456450,27400,27400,27400,27400,0
20240103,184300,2713456450,27400,27400,27400,27400,0
20240103,184200,2713456450,27400,27400,27400,27400,0
20240103,184100,2713456450,27400,27400,27400,27400,0
20240103,184000,2713456450,27400,27400,27400,27400,0
20240103,183900,2713456450,27400,27400,27400,27400,0
20240103,183800,2713456450,27400,27400,27400,27400,0
20240103,183700,2713456450,27400,27400,27400,27400,0
20240103,183600,2713456450,27400,27400,27400,27400,0
20240103,183500,2713456450,27400,27400,27400,27400,0
20240103,183400,2713456450,27400,27400,27400,27400,0
20240103,183300,2713456450,27400,27400,27400,27400,0
20240103,183200,2713456450,27400,27400,27400,27400,0
20240103,183100,2713456450,27400,27400,27400,27400,0
20240103,183000,2713456450,27400,27400,27400,27400,0
20240103,182900,2713456450,27400,27400,27400,27400,0
20240103,182800,2713456450,27400,27400,27400,27400,0
20240103,182700,2713456450,27400,27400,27400,27400,0
20240103,182600,2713456450,27400,27400,27400,27400,0
20240103,182500,2713456450,27400,27400,27400,27400,0
20240103,182400,2713456450,27400,27400,27400,27400,0
20240103,182300,2713456450,27400,27400,27400,27400,0
20240103,182200,2713456450,27400,27400,27400,27400,0
20240103,182100,2713456450,27400,27400,27400,27400,0
20240103,182000,2713456450,27400,27400,27400,27400,0
20240103,181900,2713456450,27400,27400,27400,27400,0
20240103,181800,2713456450,27400,27400,27400,27400,0
20240103,181700,2713456450,27400,27400,27400,27400,0
20240103,181600,2713456450,27400,27400,27400,27400,3112
20240103,181500,2713456450,27400,27400,27400,27400,0
20240103,181400,2713456450,27400,27400,27400,27400,0
20240103,181300,2713456450,27400,27400,27400,27400,0
20240103,181200,2713456450,27400,27400,27400,27400,0
20240103,181100,2713456450,27400,27400,27400,27400,0
20240103,181000,2713456450,27400,27400,27400,27400,0
20240103,180900,2713456450,27400,27400,27400,27400,0
20240103,180800,2713456450,27400,27400,27400,27400,0
20240103,180700,2713456450,27400,27400,27400,27400,0
20240103,180600,2713456450,27400,27400,27400,27400,0
20240103,180500,2713456450,27400,27400,27400,27400,0
20240103,180400,2713456450,27400,27400,27400,27400,0
20240103,180300,2713456450,27400,27400,27400,27400,0
20240103,180200,2713456450,27400,27400,27400,27400,0
20240103,180100,2713456450,27400,27400,27400,27400,0
20240103,180000,2713456450,27400,27400,27400,27400,0
20240103,175900,2713456450,27400,27400,27400,27400,0
20240103,175800,2713456450,27400,27400,27400,27400,0
20240103,175700,2713456450,27400,27400,27400,27400,0
20240103,175600,2713456450,27400,27400,27400,27400,0
20240103,175500,2713456450,27400,27400,27400,27400,0
20240103,175400,2713456450,27400,27400,27400,27400,0
20240103,175300,2713456450,27400,27400,27400,27400,0
20240103,175200,2713456450,27400,27400,27400,27400,0
20240103,175100,2713456450,27400,27400,27400,27400,0
20240103,175000,2713456450,27400,27400,27400,27400,0
20240103,174900,2713456450,27400,27400,27400,27400,0
20240103,174800,2713456450,27400,27400,27400,27400,0
20240103,174700,2713456450,27400,27400,27400,27400,0
20240103,174600,2713456450,27400,27400,27400,27400,3112
20240103,174500,2713456450,27400,27400,27400,27400,0
20240103,174400,2713456450,27400,27400,27400,27400,0
20240103,174300,2713456450,27400,27400,27400,27400,0
20240103,174200,2713456450,27400,27400,27400,27400,0
20240103,174100,2713456450,27400,27400,27400,27400,0
20240103,174000,2713456450,27400,27400,27400,27400,0
20240103,173900,2713456450,27400,27400,27400,27400,0
20240103,173800,2713456450,27400,27400,27400,27400,0
20240103,173700,2713456450,27400,27400,27400,27400,0
20240103,173600,2713456450,27400,27400,27400,27400,0
20240103,173500,2713456450,27400,27400,27400,27400,0
20240103,173400,2713456450,27400,27400,27400,27400,0
20240103,173300,2713456450,27400,27400,27400,27400,0
20240103,173200,2713456450,27400,27400,27400,27400,0
20240103,173100,2713456450,27400,27400,27400,27400,0
20240103,173000,2713456450,27400,27400,27400,27400,0
20240103,172900,2713456450,27400,27400,27400,27400,0
20240103,172800,2713456450,27400,27400,27400,27400,0
20240103,172700,2713456450,27400,27400,27400,27400,0
20240103,172600,2713456450,27400,27400,27400,27400,0
20240103,172500,2713456450,27400,27400,27400,27400,0
20240103,172400,2713456450,27400,27400,27400,27400,0
20240103,172300,2713456450,27400,27400,27400,27400,0
20240103,172200,2713456450,27400,27400,27400,27400,0
20240103,172100,2713456450,27400,27400,27400,27400,0
20240103,172000,2713456450,27400,27400,27400,27400,0
20240103,171900,2713456450,27400,27400,27400,27400,0
20240103,171800,2713456450,27400,27400,27400,27400,0
20240103,171700,2713456450,27400,27400,27400,27400,0
20240103,171600,2713456450,27400,27400,27400,27400,3112
20240103,171500,2713456450,27400,27400,27400,27400,0
20240103,171400,2713456450,27400,27400,27400,27400,0
20240103,171300,2713456450,27400,27400,27400,27400,0
20240103,171200,2713456450,27400,27400,27400,27400,0
20240103,171100,2713456450,27400,27400,27400,27400,0
20240103,171000,2713456450,27400,27400,27400,27400,0
20240103,170900,2713456450,27400,27400,27400,27400,0
20240103,170800,2713456450,27400,27400,27400,27400,0
20240103,170700,2713456450,27400,27400,27400,27400,0
20240103,170600,2713456450,27400,27400,27400,27400,0
20240103,170500,2713456450,27400,27400,27400,27400,0
20240103,170400,2713456450,27400,27400,27400,27400,0
20240103,170300,2713456450,27400,27400,27400,27400,0
20240103,170200,2713456450,27400,27400,27400,27400,0
20240103,170100,2713456450,27400,27400,27400,27400,0
20240103,170000,2713456450,27400,27400,27400,27400,0
20240103,165900,2713456450,27400,27400,27400,27400,0
20240103,165800,2713456450,27400,27400,27400,27400,0
20240103,165700,2713456450,27400,27400,27400,27400,0
20240103,165600,2713456450,27400,27400,27400,27400,0
20240103,165500,2713456450,27400,27400,27400,27400,0
20240103,165400,2713456450,27400,27400,27400,27400,0
20240103,165300,2713456450,27400,27400,27400,27400,0
20240103,165200,2713456450,27400,27400,27400,27400,0
20240103,165100,2713456450,27400,27400,27400,27400,0
20240103,165000,2713456450,27400,27400,27400,27400,0
20240103,164900,2713456450,27400,27400,27400,27400,0
20240103,164800,2713456450,27400,27400,27400,27400,0
20240103,164700,2713456450,27400,27400,27400,27400,0
20240103,164600,2713456450,27400,27400,27400,27400,3112
20240103,164500,2713456450,27400,27400,27400,27400,0
20240103,164400,2713456450,27400,27400,27400,27400,0
20240103,164300,2713456450,27400,27400,27400,27400,0
20240103,164200,2713456450,27400,27400,27400,27400,0
20240103,164100,2713456450,27400,27400,27400,27400,0
20240103,164000,2713456450,27400,27400,27400,27400,0
20240103,163900,2713456450,27400,27400,27400,27400,0
20240103,163800,2713456450,27400,27400,27400,27400,0
20240103,163700,2713456450,27400,27400,27400,27400,0
20240103,163600,2713456450,27400,27400,27400,27400,0
20240103,163500,2713456450,27400,27400,27400,27400,0
20240103,163400,2713456450,27400,27400,27400,27400,0
20240103,163300,2713456450,27400,27400,27400,27400,0
20240103,163200,2713456450,27400,27400,27400,27400,0
20240103,163100,2713456450,27400,27400,27400,27400,0
20240103,163000,2713456450,27400,27400,27400,27400,0
20240103,162900,2713456450,27400,27400,27400,27400,0
20240103,162800,2713456450,27400,27400,27400,27400,0
20240103,162700,2713456450,27400,27400,27400,27400,0
20240103,162600,2713456450,27400,27400,27400,27400,0
20240103,162500,2713456450,27400,27400,27400,27400,0
20240103,162400,2713456450,27400,27400,27400,27400,0
20240103,162300,2713456450,27400,27400,27400,27400,0
20240103,162200,2713456450,27400,27400,27400,27400,0
20240103,162100,2713456450,27400,27400,27400,27400,0
20240103,162000,2713456450,27400,27400,27400,27400,0
20240103,161900,2713456450,27400,27400,27400,27400,0
20240103,161800,2713456450,27400,27400,27400,27400,0
20240103,161700,2713456450,27400,27400,27400,27400,0
20240103,161600,2713456450,27400,27400,27400,27400,3112
20240103,161500,2713456450,27400,27400,27400,27400,0
20240103,161400,2713456450,27400,27400,27400,27400,0
20240103,161300,2713456450,27400,27400,27400,27400,0
20240103,161200,2713456450,27400,27400,27400,27400,0
20240103,161100,2713456450,27400,27400,27400,27400,0
20240103,161000,2713456450,27400,27400,27400,27400,0
20240103,160900,2713456450,27400,27400,27400,27400,0
20240103,160800,2713456450,27400,27400,27400,27400,0
20240103,160700,2713456450,27400,27400,27400,27400,0
20240103,160600,2713456450,27400,27400,27400,27400,0
20240103,160500,2713456450,27400,27400,27400,27400,0
20240103,160400,2713456450,27400,27400,27400,27400,0
20240103,160300,2713456450,27400,27400,27400,27400,0
20240103,160200,2713456450,27400,27400,27400,27400,0
20240103,160100,2713456450,27400,27400,27400,27400,0
20240103,160000,2713456450,27400,27400,27400,27400,0
20240103,155900,2713456450,27400,27400,27400,27400,0
20240103,155800,2713456450,27400,27400,27400,27400,0
20240103,155700,2713456450,27400,27400,27400,27400,0
20240103,155600,2713456450,27400,27400,27400,27400,0
20240103,155500,2713456450,27400,27400,27400,27400,0
20240103,155400,2713456450,27400,27400,27400,27400,0
20240103,155300,2713456450,27400,27400,27400,27400,0
20240103,155200,2713456450,27400,27400,27400,27400,0
20240103,155100,2713456450,27400,27400,27400,27400,0
20240103,155000,2713456450,27400,27400,27400,27400,0
20240103,154900,2713456450,27400,27400,27400,27400,0
20240103,154800,2713456450,27400,27400,27400,27400,0
20240103,154700,2713456450,27400,27400,27400,27400,0
20240103,154600,2713456450,27400,27400,27400,27400,3112
20240103,154500,2713456450,27400,27400,27400,27400,0
20240103,154400,2713456450,27400,27400,27400,27400,0
20240103,154300,2713456450,27400,27400,27400,27400,0
20240103,154200,2713456450,27400,27400,27400,27400,0
20240103,154100,2713456450,27400,27400,27400,27400,0
20240103,154000,2713456450,27400,27400,27400,27400,0
20240103,153900,2713456450,27400,27400,27400,27400,0
20240103,153800,2713456450,27400,27400,27400,27400,0
20240103,153700,2713456450,27400,27400,27400,27400,0
20240103,153600,2713456450,27400,27400,27400,27400,0
20240103,153500,2713456450,27400,27400,27400,27400,0
20240103,153400,2713456450,27400,27400,27400,27400,0
20240103,153300,2713456450,27400,27400,27400,27400,0
20240103,153200,2713456450,27400,27400,27400,27400,0
20240103,153100,2713456450,27400,27400,27400,27400,0
20240103,153000,2713456450,27400,27400,27400,27400,3112
20240103,152900,2628187650,27400,27400,27400,27400,0
20240103,152800,2628187650,27400,27400,27400,27400,0
20240103,152700,2628187650,27400,27400,27400,27400,0
20240103,152600,2628187650,27400,27400,27400,27400,0
20240103,152500,2628187650,27400,27400,27400,27400,0
20240103,152400,2628187650,27400,27400,27400,27400,0
20240103,152300,2628187650,27400,27400,27400,27400,0
20240103,152200,2628187650,27400,27400,27400,27400,0
20240103,152100,2628187650,27400,27400,27400,27400,0
20240103,152000,2628187650,27400,27400,27400,27400,0
20240103,151900,2628187650,27400,27450,27450,27400,190
20240103,151800,2622977950,27450,27450,27450,27450,124
20240103,151700,2619574150,27450,27450,27450,27450,8
20240103,151600,2619354550,27450,27450,27450,27450,10
20240103,151500,2619080050,27450,27450,27450,27450,38
20240103,151400,2618036950,27400,27450,27450,27400,77
20240103,151300,2615925300,27450,27450,27450,27400,844
20240103,151200,2592797600,27450,27450,27450,27450,39
20240103,151100,2591727050,27450,27450,27450,27450,194
20240103,151000,2586401750,27450,27450,27450,27400,43
20240103,150900,2585222850,27400,27450,27450,27400,27
20240103,150800,2584482100,27450,27400,27450,27400,337
20240103,150700,2575238800,27400,27450,27450,27400,16
20240103,150600,2574800350,27450,27450,27450,27450,50
20240103,150500,2573427850,27450,27450,27450,27450,121
20240103,150400,2570106400,27500,27400,27500,27400,436
20240103,150300,2558153650,27400,27450,27450,27400,801
20240103,150200,2536198650,27400,27400,27500,27400,22
20240103,150100,2535595350,27400,27450,27500,27400,129
20240103,150000,2532048250,27450,27400,27450,27400,129
20240103,145900,2528507800,27450,27450,27450,27450,7
20240103,145800,2528315650,27450,27550,27550,27450,588
20240103,145700,2512173350,27550,27550,27550,27500,302
20240103,145600,2503864150,27550,27550,27550,27550,5
20240103,145500,2503726400,27550,27550,27550,27550,74
20240103,145400,2501687700,27550,27500,27550,27500,153
20240103,145300,2497480150,27500,27500,27500,27500,102
20240103,145200,2494675150,27500,27500,27500,27500,1
20240103,145100,2494647650,27450,27500,27500,27450,136
20240103,145000,2490911450,27500,27500,27500,27500,17
20240103,144900,2490443950,27500,27500,27500,27500,5
20240103,144800,2490306450,27500,27450,27500,27450,97
20240103,144700,2487643550,27500,27500,27500,27500,9
20240103,144600,2487396050,27500,27500,27500,27500,1
20240103,144500,2487368550,27450,27550,27550,27450,413
20240103,144400,2476014600,27550,27500,27550,27500,12
20240103,144300,2475684500,27500,27500,27550,27500,458
20240103,144200,2463089450,27550,27550,27550,27550,1
20240103,144100,2463061900,27550,27550,27550,27550,1
20240103,144000,2463034350,27550,27550,27550,27550,33
20240103,143900,2462125200,27550,27500,27550,27500,36
20240103,143800,2461134900,27500,27500,27500,27500,1
20240103,143700,2461107400,27500,27550,27550,27500,19
20240103,143600,2460584200,27550,27550,27550,27500,34
20240103,143500,2459647600,27500,27550,27550,27500,54
20240103,143400,2458160000,27500,27500,27550,27500,110
20240103,143300,2455134700,27550,27550,27550,27550,2
20240103,143200,2455079600,27550,27500,27550,27500,111
20240103,143100,2452027050,27500,27500,27550,27500,12
20240103,143000,2451697000,27550,27550,27550,27550,51
20240103,142900,2450291950,27550,27550,27550,27550,4
20240103,142800,2450181750,27550,27550,27600,27550,625
20240103,142700,2432962950,27600,27600,27600,27600,3
20240103,142600,2432880150,27600,27550,27600,27550,206
20240103,142500,2427204550,27550,27550,27550,27550,10
20240103,142400,2426929050,27600,27600,27600,27600,2
20240103,142300,2426873850,27600,27600,27600,27600,1
20240103,142200,2426846250,27600,27600,27600,27600,2
20240103,142100,2426791050,27550,27550,27550,27550,39
20240103,142000,2425716600,27600,27600,27600,27600,31
20240103,141900,2424861000,27600,27600,27600,27600,1
20240103,141800,2424833400,27600,27600,27600,27600,2
20240103,141700,2424778200,27600,27550,27600,27550,22
20240103,141600,2424171900,27600,27600,27600,27600,3
20240103,141500,2424089100,27600,27550,27600,27550,10
20240103,141400,2423813550,27600,27550,27600,27550,23
20240103,141300,2423179850,27600,27600,27600,27600,0
20240103,141200,2423179850,27600,27600,27600,27600,2
20240103,141100,2423124650,27600,27600,27600,27600,3
20240103,141000,2423041850,27600,27600,27600,27600,2
20240103,140900,2422986650,27600,27600,27600,27600,1
20240103,140800,2422959050,27550,27550,27550,27550,1
20240103,140700,2422931500,27600,27600,27600,27600,101
20240103,140600,2420143900,27600,27600,27600,27600,12
20240103,140500,2419812700,27600,27600,27600,27600,1
20240103,140400,2419785100,27600,27600,27600,27600,2
20240103,140300,2419729900,27600,27600,27600,27600,5
20240103,140200,2419591900,27600,27550,27600,27550,11
20240103,140100,2419288800,27550,27550,27550,27550,5
20240103,140000,2419151050,27600,27600,27600,27550,23
20240103,135900,2418517200,27550,27550,27550,27550,0
20240103,135800,2418517200,27550,27550,27550,27550,956
20240103,135700,2392179400,27600,27600,27600,27600,31
20240103,135600,2391323800,27600,27600,27600,27600,17
20240103,135500,2390854600,27600,27600,27600,27600,11
20240103,135400,2390551000,27600,27600,27600,27600,12
20240103,135300,2390219800,27600,27600,27600,27600,0
20240103,135200,2390219800,27600,27600,27600,27600,31
20240103,135100,2389364200,27600,27650,27650,27600,21
20240103,135000,2388784550,27650,27650,27650,27650,4
20240103,134900,2388673950,27600,27650,27650,27600,40
20240103,134800,2387569550,27650,27650,27650,27650,13
20240103,134700,2387210100,27600,27600,27600,27600,41
20240103,134600,2386078500,27600,27600,27600,27600,0
20240103,134500,2386078500,27600,27550,27600,27550,265
20240103,134400,2378775000,27600,27600,27600,27600,124
20240103,134300,2375352600,27600,27600,27600,27600,0
20240103,134200,2375352600,27600,27600,27600,27600,0
20240103,134100,2375352600,27600,27600,27600,27600,447
20240103,134000,2363015400,27600,27550,27600,27550,51
20240103,133900,2361607850,27550,27550,27550,27550,70
20240103,133800,2359679350,27550,27550,27550,27550,44
20240103,133700,2358467150,27550,27600,27600,27550,25
20240103,133600,2357778350,27600,27600,27600,27600,13
20240103,133500,2357419550,27550,27550,27550,27550,0
20240103,133400,2357419550,27550,27550,27550,27550,764
20240103,133300,2336371350,27550,27550,27550,27550,6
20240103,133200,2336206050,27550,27550,27550,27550,235
20240103,133100,2329731800,27500,27500,27500,27500,1
20240103,133000,2329704300,27500,27550,27550,27500,35
20240103,132900,2328740550,27550,27550,27550,27550,25
20240103,132800,2328051800,27500,27450,27500,27450,55
20240103,132700,2326539350,27450,27450,27450,27450,50
20240103,132600,2325166850,27450,27450,27450,27450,100
20240103,132500,2322421850,27450,27450,27450,27450,51
20240103,132400,2321021900,27450,27500,27500,27450,1048
20240103,132300,2292222700,27500,27500,27500,27500,105
20240103,132200,2289335200,27550,27550,27550,27550,0
20240103,132100,2289335200,27550,27550,27550,27550,87
20240103,132000,2286938350,27550,27550,27550,27550,0
20240103,131900,2286938350,27550,27550,27550,27550,1
20240103,131800,2286910800,27550,27550,27550,27550,22
20240103,131700,2286304700,27550,27600,27600,27550,60
20240103,131600,2284651600,27550,27550,27550,27550,363
20240103,131500,2274650950,27600,27600,27600,27600,446
20240103,131400,2262341350,27600,27600,27600,27600,2
20240103,131300,2262286150,27600,27600,27600,27600,1
20240103,131200,2262258550,27700,27650,27700,27650,21
20240103,131100,2261677400,27600,27600,27600,27600,0
20240103,131000,2261677400,27600,27600,27600,27600,1
20240103,130900,2261649800,27600,27600,27600,27550,178
20240103,130800,2256737500,27600,27600,27600,27600,19
20240103,130700,2256213100,27550,27500,27550,27500,109
20240103,130600,2253211600,27550,27550,27550,27550,162
20240103,130500,2248748500,27550,27550,27550,27550,45
20240103,130400,2247508750,27500,27500,27550,27500,45
20240103,130300,2246271000,27500,27500,27500,27500,133
20240103,130200,2242613500,27500,27500,27500,27500,19
20240103,130100,2242091000,27550,27550,27550,27550,4
20240103,130000,2241980800,27550,27550,27550,27550,10
20240103,125900,2241705300,27600,27600,27600,27600,0
20240103,125800,2241705300,27600,27550,27600,27500,284
20240103,125700,2233882350,27550,27550,27550,27550,150
20240103,125600,2229749850,27600,27550,27600,27550,32
20240103,125500,2228866950,27600,27600,27600,27600,150
20240103,125400,2224726950,27600,27600,27600,27600,0
20240103,125300,2224726950,27600,27600,27600,27600,113
20240103,125200,2221608150,27600,27650,27650,27600,16
20240103,125100,2221166250,27650,27650,27650,27650,16
20240103,125000,2220723850,27650,27650,27650,27650,21
20240103,124900,2220143200,27600,27650,27650,27600,90
20240103,124800,2217658350,27650,27600,27650,27600,104
20240103,124700,2214782950,27650,27600,27650,27600,5
20240103,124600,2214644850,27600,27600,27600,27600,52
20240103,124500,2213209650,27600,27600,27600,27600,12
20240103,124400,2212878450,27600,27600,27600,27600,5
20240103,124300,2212740450,27600,27600,27600,27600,2
20240103,124200,2212685250,27600,27600,27600,27550,28
20240103,124100,2211912600,27550,27550,27550,27550,0
20240103,124000,2211912600,27550,27550,27550,27550,0
20240103,123900,2211912600,27550,27550,27550,27550,1
20240103,123800,2211885050,27550,27550,27550,27550,0
20240103,123700,2211885050,27550,27550,27550,27550,0
20240103,123600,2211885050,27550,27550,27550,27550,12
20240103,123500,2211554450,27550,27550,27550,27550,0
20240103,123400,2211554450,27550,27550,27550,27550,0
20240103,123300,2211554450,27550,27550,27550,27550,0
20240103,123200,2211554450,27550,27600,27600,27550,200
20240103,123100,2206044000,27600,27600,27600,27600,1
20240103,123000,2206016400,27600,27550,27600,27550,30
20240103,122900,2205189400,27550,27550,27550,27550,241
20240103,122800,2198549850,27550,27700,27700,27550,300
20240103,122700,2190269850,27550,27700,27700,27550,97
20240103,122600,2187597200,27750,27750,27750,27750,0
20240103,122500,2187597200,27750,27750,27750,27750,22
20240103,122400,2186986700,27750,27700,27750,27700,12
20240103,122300,2186654000,27700,27650,27700,27550,1751
20240103,122200,2138316500,27650,27700,27700,27650,856
20240103,122100,2114605900,27700,27750,27750,27700,1013
20240103,122000,2086495250,27750,27750,27750,27750,1
20240103,121900,2086467500,27800,27800,27800,27800,0
20240103,121800,2086467500,27800,27800,27800,27800,0
20240103,121700,2086467500,27800,27800,27800,27800,10
20240103,121600,2086189500,27800,27800,27800,27800,0
20240103,121500,2086189500,27800,27800,27800,27800,10
20240103,121400,2085911500,27800,27800,27800,27800,5
20240103,121300,2085772500,27800,27800,27800,27800,1
20240103,121200,2085744700,27800,27800,27800,27800,0
20240103,121100,2085744700,27800,27800,27800,27800,0
20240103,121000,2085744700,27800,27800,27800,27800,3
20240103,120900,2085661300,27750,27800,27800,27750,72
20240103,120800,2083662200,27800,27800,27800,27800,67
20240103,120700,2081799600,27800,27800,27800,27800,53
20240103,120600,2080326200,27800,27800,27800,27800,13
20240103,120500,2079964800,27850,27850,27850,27850,87
20240103,120400,2077541850,27850,27850,27850,27850,55
20240103,120300,2076010100,27900,27900,27900,27850,122
20240103,120200,2072606450,27850,27900,27900,27850,50
20240103,120100,2071213450,27900,27850,27900,27850,240
20240103,120000,2064522000,27850,27900,27900,27850,9
20240103,115900,2064271100,27850,27800,27850,27800,36
20240103,115800,2063270000,27800,27850,27850,27800,7
20240103,115700,2063075200,27850,27850,27850,27850,13
20240103,115600,2062713150,27900,27850,27900,27850,18
20240103,115500,2062211150,27900,27850,27900,27850,2
20240103,115400,2062155400,27850,27800,27850,27800,75
20240103,115300,2060068650,27850,27800,27850,27800,8
20240103,115200,2059846050,27800,27800,27800,27800,3
20240103,115100,2059762650,27850,27800,27850,27800,4
20240103,115000,2059651400,27850,27800,27850,27800,608
20240103,114900,2042728650,27800,27750,27800,27750,367
20240103,114800,2032526100,27800,27800,27800,27800,0
20240103,114700,2032526100,27800,27800,27800,27750,112
20240103,114600,2029417250,27800,27800,27800,27800,7
20240103,114500,2029222650,27750,27750,27750,27750,32
20240103,114400,2028334650,27800,27800,27800,27800,120
20240103,114300,2024998650,27800,27750,27800,27750,129
20240103,114200,2021412500,27750,27750,27800,27750,17
20240103,114100,2020940600,27800,27800,27800,27800,31
20240103,114000,2020078800,27800,27800,27800,27800,3
20240103,113900,2019995400,27800,27800,27800,27800,3
20240103,113800,2019912000,27850,27800,27850,27800,38
20240103,113700,2018855400,27800,27800,27800,27800,0
20240103,113600,2018855400,27800,27800,27800,27800,3
20240103,113500,2018772000,27850,27850,27850,27850,51
20240103,113400,2017351650,27850,27850,27850,27850,0
20240103,113300,2017351650,27850,27850,27850,27850,144
20240103,113200,2013341250,27850,27800,27850,27800,21
20240103,113100,2012757200,27800,27800,27800,27800,269
20240103,113000,2005279000,27800,27800,27800,27800,4
20240103,112900,2005167800,27850,27800,27850,27800,12
20240103,112800,2004833750,27850,27850,27850,27850,1
20240103,112700,2004805900,27800,27850,27850,27800,4
20240103,112600,2004694650,27850,27800,27850,27800,111
20240103,112500,2001608650,27800,27800,27800,27800,14
20240103,112400,2001219450,27850,27850,27850,27850,46
20240103,112300,1999938350,27900,27850,27900,27850,13
20240103,112200,1999575800,27900,27850,27900,27850,138
20240103,112100,1995732250,27850,27850,27850,27850,10
20240103,112000,1995453750,27850,27850,27900,27850,208
20240103,111900,1989660750,27850,27850,27850,27850,10
20240103,111800,1989382250,27900,27850,27900,27850,35
20240103,111700,1988407450,27900,27850,27900,27850,8
20240103,111600,1988184450,27850,27850,27850,27850,141
20240103,111500,1984257600,27850,27850,27850,27850,3
20240103,111400,1984174050,27900,27900,27900,27900,12
20240103,111300,1983839250,27900,27900,27900,27900,13
20240103,111200,1983476550,27900,27900,27900,27900,14
20240103,111100,1983085950,27900,27900,27900,27900,10
20240103,111000,1982806950,27900,27900,27900,27900,191
20240103,110900,1977478050,27900,27900,27900,27900,25
20240103,110800,1976780550,27900,27950,27950,27900,7
20240103,110700,1976585050,27900,27900,27900,27900,2
20240103,110600,1976529250,27950,27900,27950,27900,13
20240103,110500,1976166050,27900,27950,27950,27900,32
20240103,110400,1975273000,27950,27900,27950,27900,7
20240103,110300,1975077650,27900,27950,27950,27900,120
20240103,110200,1971723850,27950,28000,28000,27950,12
20240103,110100,1971388150,27950,27950,27950,27950,9
20240103,110000,1971136600,27950,27950,28000,27950,46
20240103,105900,1969850800,27950,28000,28000,27950,37
20240103,105800,1968816450,27950,27900,27950,27900,9
20240103,105700,1968564950,27900,27950,27950,27900,1168
20240103,105600,1935957750,27950,28000,28000,27950,724
20240103,105500,1915695450,28000,27950,28000,27900,369
20240103,105400,1905380450,27900,27900,27900,27900,3
20240103,105300,1905296750,27900,27950,27950,27900,25
20240103,105200,1904598250,27850,27900,27950,27850,568
20240103,105100,1888745650,27900,27850,27900,27850,425
20240103,105000,1876909300,27800,27850,27900,27800,86
20240103,104900,1874514400,27900,27850,27900,27850,7
20240103,104800,1874319250,27850,27800,27850,27800,69
20240103,104700,1872397650,27800,27800,27800,27800,20
20240103,104600,1871841650,27800,27750,27850,27750,567
20240103,104500,1856074900,27800,27800,27800,27750,159
20240103,104400,1851655300,27800,27750,27800,27750,5
20240103,104300,1851516350,27800,27800,27800,27750,21
20240103,104200,1850933100,27800,27750,27800,27750,413
20240103,104100,1839452350,27750,27750,27750,27750,1
20240103,104000,1839424600,27750,27700,27750,27700,293
20240103,103900,1831298400,27750,27750,27800,27750,355
20240103,103800,1821439850,27750,27800,27800,27750,2
20240103,103700,1821384300,27800,27700,27800,27700,2
20240103,103600,1821328800,27700,27700,27700,27700,2
20240103,103500,1821273400,27750,27700,27750,27700,185
20240103,103400,1816139750,27750,27700,27750,27700,155
20240103,103300,1811846000,27700,27700,27700,27700,15
20240103,103200,1811430500,27700,27700,27750,27700,100
20240103,103100,1808655800,27700,27650,27700,27650,71
20240103,103000,1806690100,27700,27700,27700,27650,140
20240103,102900,1802812500,27700,27700,27700,27700,10
20240103,102800,1802535500,27700,27700,27700,27650,11
20240103,102700,1802231050,27700,27650,27700,27650,224
20240103,102600,1796037200,27650,27700,27700,27650,279
20240103,102500,1788310200,27750,27750,27750,27700,12
20240103,102400,1787977250,27700,27700,27800,27700,303
20240103,102300,1779554050,27700,27700,27700,27700,7
20240103,102200,1779360150,27750,27700,27750,27700,110
20240103,102100,1776312950,27700,27700,27700,27700,7
20240103,102000,1776119050,27700,27700,27750,27700,10
20240103,101900,1775841900,27800,27700,27800,27700,35
20240103,101800,1774869800,27750,27750,27750,27700,53
20240103,101700,1773399650,27700,27700,27700,27700,102
20240103,101600,1770574250,27750,27650,27750,27650,86
20240103,101500,1768193750,27650,27650,27650,27650,235
20240103,101400,1761696000,27650,27650,27650,27650,82
20240103,101300,1759428700,27650,27650,27700,27650,49
20240103,101200,1758073500,27650,27700,27700,27650,608
20240103,101100,1741241750,27700,27750,27750,27700,650
20240103,101000,1723216700,27800,27700,27850,27700,205
20240103,100900,1717521700,27750,27700,27750,27700,41
20240103,100800,1716384500,27700,27700,27750,27700,364
20240103,100700,1706296700,27700,27650,27700,27650,158
20240103,100600,1701921950,27650,27700,27700,27650,349
20240103,100500,1692254750,27700,27700,27700,27700,66
20240103,100400,1690426550,27700,27700,27700,27650,323
20240103,100300,1681485650,27650,27700,27700,27650,465
20240103,100200,1668611800,27700,27800,27800,27700,445
20240103,100100,1656252600,27800,27800,27850,27800,110
20240103,100000,1653194400,27850,27900,27900,27850,218
20240103,095900,1647117600,27900,27850,27900,27850,117
20240103,095800,1643855250,27850,27850,27850,27850,79
20240103,095700,1641655100,27850,27850,27850,27800,303
20240103,095600,1633231400,27800,27850,27900,27800,802
20240103,095500,1610914150,27850,27950,27950,27850,269
20240103,095400,1603405150,27900,27900,27950,27900,261
20240103,095300,1596112450,27900,27900,27950,27900,134
20240103,095200,1592373800,27900,27950,27950,27900,83
20240103,095100,1590055850,27950,27900,27950,27900,56
20240103,095000,1588493300,27900,27900,27900,27900,219
20240103,094900,1582383200,27900,27900,27950,27850,448
20240103,094800,1569883450,27950,27950,27950,27950,126
20240103,094700,1566361750,28000,28000,28000,27900,749
20240103,094600,1545409900,28050,28200,28250,28050,567
20240103,094500,1529477650,28200,28300,28300,28200,401
20240103,094400,1518154550,28250,28250,28300,28250,64
20240103,094300,1516346450,28350,28200,28350,28200,416
20240103,094200,1504587050,28250,28300,28300,28200,1431
20240103,094100,1464118400,28350,28350,28400,28350,244
20240103,094000,1457199200,28350,28450,28550,28350,1280
20240103,093900,1420785400,28450,28400,28500,28350,414
20240103,093800,1409022950,28350,28650,28900,28250,8731
20240103,093700,1158188750,28750,28100,28750,28050,15344
20240103,093600,720627050,28050,28150,28150,28050,393
20240103,093500,709564700,28150,28100,28150,28000,1294
20240103,093400,673263250,28150,27950,28150,27950,4113
20240103,093300,558064850,27950,27950,28000,27900,352
20240103,093200,548224250,27950,27800,27950,27800,3550
20240103,093100,449098750,27800,27750,27800,27750,253
20240103,093000,442067550,27800,27750,27800,27750,9
20240103,092900,441817500,27750,27750,27850,27750,23
20240103,092800,441179150,27750,27750,27750,27650,1308
20240103,092700,404932450,27800,27800,27900,27800,129
20240103,092600,401342800,27900,27750,27900,27700,1527
20240103,092500,358924200,27800,27750,27800,27750,446
20240103,092400,346547650,27700,27750,27750,27700,83
20240103,092300,344244500,27750,27800,27800,27700,119
20240103,092200,340941200,27800,27750,27850,27750,1101
20240103,092100,310323450,27800,27750,27800,27750,410
20240103,092000,298926200,27750,27650,27750,27650,112
20240103,091900,295820650,27650,27650,27800,27650,11
20240103,091800,295516350,27600,27700,27800,27600,1439
20240103,091700,255602800,27700,27550,27700,27550,37
20240103,091600,254578800,27700,27650,27700,27550,1160
20240103,091500,222588400,27600,27550,27600,27550,694
20240103,091400,203462350,27400,27400,27400,27400,346
20240103,091300,193981950,27400,27400,27550,27400,13
20240103,091200,193625600,27350,27500,27500,27350,3
20240103,091100,193543250,27500,27450,27500,27300,1834
20240103,091000,143318800,27450,27350,27450,27350,386
20240103,090900,132755850,27350,27300,27400,27300,860
20240103,090800,109276300,27300,27350,27400,27300,629
20240103,090700,92089050,27350,27500,27500,27350,46
20240103,090600,90829650,27400,27600,27600,27400,1283
20240103,090500,55496100,27600,27550,27600,27550,504
20240103,090400,41586050,27600,27500,27600,27450,323
20240103,090300,32682950,27400,27450,27450,27300,65
20240103,090200,30904250,27300,27300,27500,27300,146
20240103,090100,26908950,27250,27300,27300,27250,147
20240103,090000,22903100,27400,27550,27550,27250,836