KissMeData/033270/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,191600,1100594300,25400,25400,25400,25400,819
20240115,191500,1100594300,25400,25400,25400,25400,0
20240115,191400,1100594300,25400,25400,25400,25400,0
20240115,191300,1100594300,25400,25400,25400,25400,0
20240115,191200,1100594300,25400,25400,25400,25400,0
20240115,191100,1100594300,25400,25400,25400,25400,0
20240115,191000,1100594300,25400,25400,25400,25400,0
20240115,190900,1100594300,25400,25400,25400,25400,0
20240115,190800,1100594300,25400,25400,25400,25400,0
20240115,190700,1100594300,25400,25400,25400,25400,0
20240115,190600,1100594300,25400,25400,25400,25400,0
20240115,190500,1100594300,25400,25400,25400,25400,0
20240115,190400,1100594300,25400,25400,25400,25400,0
20240115,190300,1100594300,25400,25400,25400,25400,0
20240115,190200,1100594300,25400,25400,25400,25400,0
20240115,190100,1100594300,25400,25400,25400,25400,0
20240115,190000,1100594300,25400,25400,25400,25400,0
20240115,185900,1100594300,25400,25400,25400,25400,0
20240115,185800,1100594300,25400,25400,25400,25400,0
20240115,185700,1100594300,25400,25400,25400,25400,0
20240115,185600,1100594300,25400,25400,25400,25400,0
20240115,185500,1100594300,25400,25400,25400,25400,0
20240115,185400,1100594300,25400,25400,25400,25400,0
20240115,185300,1100594300,25400,25400,25400,25400,0
20240115,185200,1100594300,25400,25400,25400,25400,0
20240115,185100,1100594300,25400,25400,25400,25400,0
20240115,185000,1100594300,25400,25400,25400,25400,0
20240115,184900,1100594300,25400,25400,25400,25400,0
20240115,184800,1100594300,25400,25400,25400,25400,0
20240115,184700,1100594300,25400,25400,25400,25400,0
20240115,184600,1100594300,25400,25400,25400,25400,819
20240115,184500,1100594300,25400,25400,25400,25400,0
20240115,184400,1100594300,25400,25400,25400,25400,0
20240115,184300,1100594300,25400,25400,25400,25400,0
20240115,184200,1100594300,25400,25400,25400,25400,0
20240115,184100,1100594300,25400,25400,25400,25400,0
20240115,184000,1100594300,25400,25400,25400,25400,0
20240115,183900,1100594300,25400,25400,25400,25400,0
20240115,183800,1100594300,25400,25400,25400,25400,0
20240115,183700,1100594300,25400,25400,25400,25400,0
20240115,183600,1100594300,25400,25400,25400,25400,0
20240115,183500,1100594300,25400,25400,25400,25400,0
20240115,183400,1100594300,25400,25400,25400,25400,0
20240115,183300,1100594300,25400,25400,25400,25400,0
20240115,183200,1100594300,25400,25400,25400,25400,0
20240115,183100,1100594300,25400,25400,25400,25400,0
20240115,183000,1100594300,25400,25400,25400,25400,0
20240115,182900,1100594300,25400,25400,25400,25400,0
20240115,182800,1100594300,25400,25400,25400,25400,0
20240115,182700,1100594300,25400,25400,25400,25400,0
20240115,182600,1100594300,25400,25400,25400,25400,0
20240115,182500,1100594300,25400,25400,25400,25400,0
20240115,182400,1100594300,25400,25400,25400,25400,0
20240115,182300,1100594300,25400,25400,25400,25400,0
20240115,182200,1100594300,25400,25400,25400,25400,0
20240115,182100,1100594300,25400,25400,25400,25400,0
20240115,182000,1100594300,25400,25400,25400,25400,0
20240115,181900,1100594300,25400,25400,25400,25400,0
20240115,181800,1100594300,25400,25400,25400,25400,0
20240115,181700,1100594300,25400,25400,25400,25400,0
20240115,181600,1100594300,25400,25400,25400,25400,819
20240115,181500,1100594300,25400,25400,25400,25400,0
20240115,181400,1100594300,25400,25400,25400,25400,0
20240115,181300,1100594300,25400,25400,25400,25400,0
20240115,181200,1100594300,25400,25400,25400,25400,0
20240115,181100,1100594300,25400,25400,25400,25400,0
20240115,181000,1100594300,25400,25400,25400,25400,0
20240115,180900,1100594300,25400,25400,25400,25400,0
20240115,180800,1100594300,25400,25400,25400,25400,0
20240115,180700,1100594300,25400,25400,25400,25400,0
20240115,180600,1100594300,25400,25400,25400,25400,0
20240115,180500,1100594300,25400,25400,25400,25400,0
20240115,180400,1100594300,25400,25400,25400,25400,0
20240115,180300,1100594300,25400,25400,25400,25400,0
20240115,180200,1100594300,25400,25400,25400,25400,0
20240115,180100,1100594300,25400,25400,25400,25400,0
20240115,180000,1100594300,25400,25400,25400,25400,0
20240115,175900,1100594300,25400,25400,25400,25400,0
20240115,175800,1100594300,25400,25400,25400,25400,0
20240115,175700,1100594300,25400,25400,25400,25400,0
20240115,175600,1100594300,25400,25400,25400,25400,0
20240115,175500,1100594300,25400,25400,25400,25400,0
20240115,175400,1100594300,25400,25400,25400,25400,0
20240115,175300,1100594300,25400,25400,25400,25400,0
20240115,175200,1100594300,25400,25400,25400,25400,0
20240115,175100,1100594300,25400,25400,25400,25400,0
20240115,175000,1100594300,25400,25400,25400,25400,0
20240115,174900,1100594300,25400,25400,25400,25400,0
20240115,174800,1100594300,25400,25400,25400,25400,0
20240115,174700,1100594300,25400,25400,25400,25400,0
20240115,174600,1100594300,25400,25400,25400,25400,819
20240115,174500,1100594300,25400,25400,25400,25400,0
20240115,174400,1100594300,25400,25400,25400,25400,0
20240115,174300,1100594300,25400,25400,25400,25400,0
20240115,174200,1100594300,25400,25400,25400,25400,0
20240115,174100,1100594300,25400,25400,25400,25400,0
20240115,174000,1100594300,25400,25400,25400,25400,0
20240115,173900,1100594300,25400,25400,25400,25400,0
20240115,173800,1100594300,25400,25400,25400,25400,0
20240115,173700,1100594300,25400,25400,25400,25400,0
20240115,173600,1100594300,25400,25400,25400,25400,0
20240115,173500,1100594300,25400,25400,25400,25400,0
20240115,173400,1100594300,25400,25400,25400,25400,0
20240115,173300,1100594300,25400,25400,25400,25400,0
20240115,173200,1100594300,25400,25400,25400,25400,0
20240115,173100,1100594300,25400,25400,25400,25400,0
20240115,173000,1100594300,25400,25400,25400,25400,0
20240115,172900,1100594300,25400,25400,25400,25400,0
20240115,172800,1100594300,25400,25400,25400,25400,0
20240115,172700,1100594300,25400,25400,25400,25400,0
20240115,172600,1100594300,25400,25400,25400,25400,0
20240115,172500,1100594300,25400,25400,25400,25400,0
20240115,172400,1100594300,25400,25400,25400,25400,0
20240115,172300,1100594300,25400,25400,25400,25400,0
20240115,172200,1100594300,25400,25400,25400,25400,0
20240115,172100,1100594300,25400,25400,25400,25400,0
20240115,172000,1100594300,25400,25400,25400,25400,0
20240115,171900,1100594300,25400,25400,25400,25400,0
20240115,171800,1100594300,25400,25400,25400,25400,0
20240115,171700,1100594300,25400,25400,25400,25400,0
20240115,171600,1100594300,25400,25400,25400,25400,819
20240115,171500,1100594300,25400,25400,25400,25400,0
20240115,171400,1100594300,25400,25400,25400,25400,0
20240115,171300,1100594300,25400,25400,25400,25400,0
20240115,171200,1100594300,25400,25400,25400,25400,0
20240115,171100,1100594300,25400,25400,25400,25400,0
20240115,171000,1100594300,25400,25400,25400,25400,0
20240115,170900,1100594300,25400,25400,25400,25400,0
20240115,170800,1100594300,25400,25400,25400,25400,0
20240115,170700,1100594300,25400,25400,25400,25400,0
20240115,170600,1100594300,25400,25400,25400,25400,0
20240115,170500,1100594300,25400,25400,25400,25400,0
20240115,170400,1100594300,25400,25400,25400,25400,0
20240115,170300,1100594300,25400,25400,25400,25400,0
20240115,170200,1100594300,25400,25400,25400,25400,0
20240115,170100,1100594300,25400,25400,25400,25400,0
20240115,170000,1100594300,25400,25400,25400,25400,0
20240115,165900,1100594300,25400,25400,25400,25400,0
20240115,165800,1100594300,25400,25400,25400,25400,0
20240115,165700,1100594300,25400,25400,25400,25400,0
20240115,165600,1100594300,25400,25400,25400,25400,0
20240115,165500,1100594300,25400,25400,25400,25400,0
20240115,165400,1100594300,25400,25400,25400,25400,0
20240115,165300,1100594300,25400,25400,25400,25400,0
20240115,165200,1100594300,25400,25400,25400,25400,0
20240115,165100,1100594300,25400,25400,25400,25400,0
20240115,165000,1100594300,25400,25400,25400,25400,0
20240115,164900,1100594300,25400,25400,25400,25400,0
20240115,164800,1100594300,25400,25400,25400,25400,0
20240115,164700,1100594300,25400,25400,25400,25400,0
20240115,164600,1100594300,25400,25400,25400,25400,819
20240115,164500,1100594300,25400,25400,25400,25400,0
20240115,164400,1100594300,25400,25400,25400,25400,0
20240115,164300,1100594300,25400,25400,25400,25400,0
20240115,164200,1100594300,25400,25400,25400,25400,0
20240115,164100,1100594300,25400,25400,25400,25400,0
20240115,164000,1100594300,25400,25400,25400,25400,0
20240115,163900,1100594300,25400,25400,25400,25400,0
20240115,163800,1100594300,25400,25400,25400,25400,0
20240115,163700,1100594300,25400,25400,25400,25400,0
20240115,163600,1100594300,25400,25400,25400,25400,0
20240115,163500,1100594300,25400,25400,25400,25400,0
20240115,163400,1100594300,25400,25400,25400,25400,0
20240115,163300,1100594300,25400,25400,25400,25400,0
20240115,163200,1100594300,25400,25400,25400,25400,0
20240115,163100,1100594300,25400,25400,25400,25400,0
20240115,163000,1100594300,25400,25400,25400,25400,0
20240115,162900,1100594300,25400,25400,25400,25400,0
20240115,162800,1100594300,25400,25400,25400,25400,0
20240115,162700,1100594300,25400,25400,25400,25400,0
20240115,162600,1100594300,25400,25400,25400,25400,0
20240115,162500,1100594300,25400,25400,25400,25400,0
20240115,162400,1100594300,25400,25400,25400,25400,0
20240115,162300,1100594300,25400,25400,25400,25400,0
20240115,162200,1100594300,25400,25400,25400,25400,0
20240115,162100,1100594300,25400,25400,25400,25400,0
20240115,162000,1100594300,25400,25400,25400,25400,0
20240115,161900,1100594300,25400,25400,25400,25400,0
20240115,161800,1100594300,25400,25400,25400,25400,0
20240115,161700,1100594300,25400,25400,25400,25400,0
20240115,161600,1100594300,25400,25400,25400,25400,819
20240115,161500,1100594300,25400,25400,25400,25400,0
20240115,161400,1100594300,25400,25400,25400,25400,0
20240115,161300,1100594300,25400,25400,25400,25400,0
20240115,161200,1100594300,25400,25400,25400,25400,0
20240115,161100,1100594300,25400,25400,25400,25400,0
20240115,161000,1100594300,25400,25400,25400,25400,0
20240115,160900,1100594300,25400,25400,25400,25400,0
20240115,160800,1100594300,25400,25400,25400,25400,0
20240115,160700,1100594300,25400,25400,25400,25400,0
20240115,160600,1100594300,25400,25400,25400,25400,0
20240115,160500,1100594300,25400,25400,25400,25400,0
20240115,160400,1100594300,25400,25400,25400,25400,0
20240115,160300,1100594300,25400,25400,25400,25400,0
20240115,160200,1100594300,25400,25400,25400,25400,0
20240115,160100,1100594300,25400,25400,25400,25400,0
20240115,160000,1100594300,25400,25400,25400,25400,0
20240115,155900,1100594300,25400,25400,25400,25400,0
20240115,155800,1100594300,25400,25400,25400,25400,0
20240115,155700,1100594300,25400,25400,25400,25400,0
20240115,155600,1100594300,25400,25400,25400,25400,0
20240115,155500,1100594300,25400,25400,25400,25400,0
20240115,155400,1100594300,25400,25400,25400,25400,0
20240115,155300,1100594300,25400,25400,25400,25400,0
20240115,155200,1100594300,25400,25400,25400,25400,0
20240115,155100,1100594300,25400,25400,25400,25400,0
20240115,155000,1100594300,25400,25400,25400,25400,0
20240115,154900,1100594300,25400,25400,25400,25400,0
20240115,154800,1100594300,25400,25400,25400,25400,0
20240115,154700,1100594300,25400,25400,25400,25400,0
20240115,154600,1100594300,25400,25400,25400,25400,819
20240115,154500,1100594300,25400,25400,25400,25400,0
20240115,154400,1100594300,25400,25400,25400,25400,0
20240115,154300,1100594300,25400,25400,25400,25400,0
20240115,154200,1100594300,25400,25400,25400,25400,0
20240115,154100,1100594300,25400,25400,25400,25400,0
20240115,154000,1100594300,25400,25400,25400,25400,0
20240115,153900,1100594300,25400,25400,25400,25400,0
20240115,153800,1100594300,25400,25400,25400,25400,0
20240115,153700,1100594300,25400,25400,25400,25400,0
20240115,153600,1100594300,25400,25400,25400,25400,0
20240115,153500,1100594300,25400,25400,25400,25400,0
20240115,153400,1100594300,25400,25400,25400,25400,0
20240115,153300,1100594300,25400,25400,25400,25400,0
20240115,153200,1100594300,25400,25400,25400,25400,0
20240115,153100,1100594300,25400,25400,25400,25400,0
20240115,153000,1100594300,25400,25400,25400,25400,819
20240115,152900,1079791700,25350,25350,25350,25350,0
20240115,152800,1079791700,25350,25350,25350,25350,0
20240115,152700,1079791700,25350,25350,25350,25350,0
20240115,152600,1079791700,25350,25350,25350,25350,0
20240115,152500,1079791700,25350,25350,25350,25350,0
20240115,152400,1079791700,25350,25350,25350,25350,0
20240115,152300,1079791700,25350,25350,25350,25350,0
20240115,152200,1079791700,25350,25350,25350,25350,0
20240115,152100,1079791700,25350,25350,25350,25350,0
20240115,152000,1079791700,25350,25350,25350,25350,0
20240115,151900,1079791700,25350,25350,25400,25300,124
20240115,151800,1076652500,25400,25300,25400,25300,405
20240115,151700,1066395700,25350,25300,25350,25300,201
20240115,151600,1061308150,25350,25350,25350,25300,215
20240115,151500,1055868400,25300,25350,25350,25300,763
20240115,151400,1036564100,25350,25350,25350,25350,124
20240115,151300,1033420700,25350,25350,25400,25350,79
20240115,151200,1031418000,25350,25350,25350,25350,1
20240115,151100,1031392650,25350,25300,25350,25300,162
20240115,151000,1027291950,25350,25300,25350,25300,11
20240115,150900,1027013150,25350,25350,25350,25300,336
20240115,150800,1018506850,25350,25350,25350,25350,1
20240115,150700,1018481500,25350,25350,25350,25350,117
20240115,150600,1015515550,25350,25350,25350,25350,16
20240115,150500,1015109950,25350,25350,25350,25350,1
20240115,150400,1015084600,25350,25350,25350,25350,2
20240115,150300,1015033900,25400,25300,25400,25300,8
20240115,150200,1014831400,25350,25350,25350,25350,131
20240115,150100,1011510550,25350,25350,25350,25350,0
20240115,150000,1011510550,25350,25350,25400,25350,3
20240115,145900,1011434450,25400,25350,25400,25350,150
20240115,145800,1007631850,25350,25350,25350,25350,1
20240115,145700,1007606500,25400,25400,25400,25400,1
20240115,145600,1007581100,25350,25350,25400,25350,681
20240115,145500,990317650,25350,25350,25350,25350,131
20240115,145400,986996800,25400,25400,25400,25400,1
20240115,145300,986971400,25400,25400,25400,25400,4
20240115,145200,986869800,25350,25350,25350,25350,0
20240115,145100,986869800,25350,25400,25400,25350,131
20240115,145000,983548900,25400,25400,25400,25400,1
20240115,144900,983523500,25400,25400,25400,25400,0
20240115,144800,983523500,25400,25350,25400,25350,143
20240115,144700,979897800,25400,25400,25400,25400,10
20240115,144600,979643800,25400,25400,25400,25400,11
20240115,144500,979364400,25400,25350,25400,25350,12
20240115,144400,979060100,25350,25350,25350,25350,130
20240115,144300,975764600,25400,25400,25400,25400,11
20240115,144200,975485200,25350,25400,25400,25350,19
20240115,144100,975003500,25400,25350,25400,25350,161
20240115,144000,970920600,25400,25400,25400,25400,13
20240115,143900,970590400,25400,25400,25400,25400,3
20240115,143800,970514200,25400,25400,25400,25400,35
20240115,143700,969625200,25400,25450,25450,25350,182
20240115,143600,965004850,25400,25450,25450,25400,2
20240115,143500,964954000,25400,25400,25400,25400,1
20240115,143400,964928600,25400,25400,25400,25400,1
20240115,143300,964903200,25400,25400,25450,25400,144
20240115,143200,961245500,25400,25400,25400,25400,2
20240115,143100,961194700,25400,25400,25400,25400,0
20240115,143000,961194700,25400,25400,25450,25400,213
20240115,142900,955784400,25450,25450,25450,25450,0
20240115,142800,955784400,25450,25450,25450,25450,0
20240115,142700,955784400,25450,25450,25450,25450,4
20240115,142600,955682600,25400,25400,25400,25400,155
20240115,142500,951745600,25450,25450,25450,25450,10
20240115,142400,951491100,25450,25450,25450,25450,3
20240115,142300,951414750,25450,25400,25450,25400,354
20240115,142200,942421950,25400,25400,25400,25400,228
20240115,142100,936630750,25400,25400,25400,25400,1
20240115,142000,936605350,25400,25400,25400,25400,1
20240115,141900,936579950,25350,25350,25350,25350,222
20240115,141800,930952250,25400,25400,25400,25400,4
20240115,141700,930850650,25400,25400,25400,25400,1
20240115,141600,930825250,25400,25400,25400,25400,10
20240115,141500,930571250,25400,25350,25400,25350,131
20240115,141400,927250350,25350,25350,25400,25350,52
20240115,141300,925932100,25350,25350,25350,25350,1
20240115,141200,925906750,25400,25350,25400,25350,133
20240115,141100,922535150,25400,25400,25400,25400,0
20240115,141000,922535150,25400,25400,25400,25350,5
20240115,140900,922408250,25350,25350,25350,25350,71
20240115,140800,920608400,25350,25350,25350,25350,62
20240115,140700,919036700,25300,25350,25400,25300,18
20240115,140600,918580850,25350,25350,25350,25350,16
20240115,140500,918175250,25350,25350,25350,25350,132
20240115,140400,914829050,25400,25400,25400,25350,102
20240115,140300,912243250,25300,25350,25350,25300,18
20240115,140200,911787050,25350,25350,25350,25350,7
20240115,140100,911609600,25350,25350,25400,25350,346
20240115,140000,902838400,25350,25350,25350,25350,0
20240115,135900,902838400,25350,25350,25350,25350,1
20240115,135800,902813050,25400,25400,25400,25400,51
20240115,135700,901517650,25400,25400,25400,25350,160
20240115,135600,897460400,25400,25400,25400,25400,1
20240115,135500,897435000,25400,25300,25400,25300,31
20240115,135400,896650600,25300,25350,25400,25300,1802
20240115,135300,850994200,25400,25400,25400,25400,143
20240115,135200,847362000,25400,25400,25400,25400,9
20240115,135100,847133400,25400,25400,25400,25400,25
20240115,135000,846498400,25400,25400,25400,25400,11
20240115,134900,846219000,25400,25400,25450,25400,3
20240115,134800,846142750,25400,25450,25450,25400,2
20240115,134700,846091900,25400,25350,25400,25350,140
20240115,134600,842542400,25400,25400,25400,25400,33
20240115,134500,841704200,25400,25400,25400,25400,2
20240115,134400,841653400,25450,25400,25450,25400,10
20240115,134300,841399350,25450,25400,25450,25400,738
20240115,134200,822654100,25400,25450,25450,25400,3
20240115,134100,822577850,25450,25450,25450,25450,1
20240115,134000,822552400,25450,25450,25450,25450,1
20240115,133900,822526950,25400,25450,25450,25400,145
20240115,133800,818843200,25450,25450,25450,25450,4
20240115,133700,818741400,25450,25450,25450,25450,1
20240115,133600,818715950,25400,25450,25450,25400,230
20240115,133500,812868950,25450,25450,25450,25450,1
20240115,133400,812843500,25450,25400,25450,25400,7
20240115,133300,812665650,25400,25450,25450,25400,3
20240115,133200,812589400,25400,25400,25400,25400,130
20240115,133100,809287400,25450,25450,25450,25450,2
20240115,133000,809236500,25400,25400,25400,25400,40
20240115,132900,808220500,25400,25450,25450,25400,94
20240115,132800,805828300,25500,25450,25500,25450,51
20240115,132700,804530250,25450,25450,25450,25450,2
20240115,132600,804479350,25450,25450,25450,25450,10
20240115,132500,804224850,25450,25450,25500,25450,77
20240115,132400,802265150,25500,25500,25500,25500,50
20240115,132300,800990150,25500,25500,25500,25500,3
20240115,132200,800913650,25450,25450,25450,25450,0
20240115,132100,800913650,25450,25450,25450,25400,146
20240115,132000,797204450,25450,25450,25450,25450,101
20240115,131900,794634000,25450,25450,25450,25450,0
20240115,131800,794634000,25450,25450,25450,25450,17
20240115,131700,794201350,25500,25500,25500,25500,1
20240115,131600,794175850,25450,25450,25450,25450,124
20240115,131500,791020050,25450,25450,25450,25450,38
20240115,131400,790052950,25500,25500,25500,25500,1
20240115,131300,790027450,25400,25450,25450,25400,143
20240115,131200,786393850,25450,25500,25500,25450,53
20240115,131100,785042450,25450,25450,25500,25450,261
20240115,131000,778399950,25500,25500,25500,25500,3
20240115,130900,778323450,25450,25500,25500,25450,5
20240115,130800,778196150,25500,25500,25500,25500,2
20240115,130700,778145150,25450,25500,25500,25450,131
20240115,130600,774811150,25500,25500,25500,25500,0
20240115,130500,774811150,25500,25500,25500,25500,12
20240115,130400,774505150,25450,25450,25450,25450,4
20240115,130300,774403350,25450,25450,25450,25450,130
20240115,130200,771094850,25400,25400,25400,25400,0
20240115,130100,771094850,25400,25400,25400,25400,5
20240115,130000,770967850,25450,25400,25450,25400,140
20240115,125900,767411350,25450,25450,25450,25450,0
20240115,125800,767411350,25450,25450,25450,25450,50
20240115,125700,766138850,25450,25450,25450,25450,102
20240115,125600,763542950,25450,25400,25450,25400,173
20240115,125500,759146600,25450,25450,25450,25450,21
20240115,125400,758612150,25450,25450,25450,25400,70
20240115,125300,756833150,25400,25400,25400,25400,130
20240115,125200,753531150,25450,25450,25450,25450,0
20240115,125100,753531150,25450,25450,25450,25450,110
20240115,125000,750731650,25450,25450,25450,25450,22
20240115,124900,750171750,25450,25450,25450,25450,1
20240115,124800,750146300,25500,25500,25500,25500,0
20240115,124700,750146300,25500,25500,25500,25500,101
20240115,124600,747570800,25500,25500,25500,25500,2
20240115,124500,747519800,25550,25450,25550,25450,109
20240115,124400,744739200,25400,25400,25400,25400,0
20240115,124300,744739200,25400,25400,25400,25400,1
20240115,124200,744713800,25400,25400,25400,25400,130
20240115,124100,741411800,25450,25400,25450,25400,202
20240115,124000,736275850,25450,25450,25450,25450,0
20240115,123900,736275850,25450,25450,25450,25450,20
20240115,123800,735766850,25450,25450,25450,25450,18
20240115,123700,735308750,25450,25450,25450,25450,23
20240115,123600,734723400,25450,25450,25450,25450,1
20240115,123500,734697950,25450,25450,25450,25450,109
20240115,123400,731923900,25500,25500,25500,25500,6
20240115,123300,731770900,25450,25450,25450,25450,3
20240115,123200,731694550,25450,25450,25450,25450,25
20240115,123100,731058300,25450,25450,25450,25450,115
20240115,123000,728131550,25450,25500,25500,25450,149
20240115,122900,724336650,25450,25450,25450,25450,0
20240115,122800,724336650,25450,25450,25450,25450,0
20240115,122700,724336650,25450,25450,25450,25450,130
20240115,122600,721028150,25450,25450,25450,25450,0
20240115,122500,721028150,25450,25500,25500,25450,2
20240115,122400,720977200,25500,25450,25500,25450,133
20240115,122300,717592250,25450,25450,25450,25450,1
20240115,122200,717566800,25450,25450,25450,25450,1
20240115,122100,717541350,25450,25450,25450,25450,14
20240115,122000,717185050,25450,25500,25500,25450,123
20240115,121900,714054650,25500,25500,25500,25500,20
20240115,121800,713544650,25500,25500,25500,25500,30
20240115,121700,712779650,25500,25450,25500,25450,142
20240115,121600,709165150,25500,25500,25500,25500,0
20240115,121500,709165150,25500,25500,25500,25500,1
20240115,121400,709139650,25450,25500,25500,25450,3
20240115,121300,709063250,25450,25450,25500,25450,181
20240115,121200,704456750,25500,25500,25500,25450,55
20240115,121100,703054350,25500,25500,25500,25500,19
20240115,121000,702569850,25500,25450,25500,25450,146
20240115,120900,698853800,25450,25450,25450,25450,0
20240115,120800,698853800,25450,25450,25450,25450,0
20240115,120700,698853800,25450,25450,25450,25450,1
20240115,120600,698828350,25500,25450,25500,25450,145
20240115,120500,695137600,25400,25400,25400,25400,0
20240115,120400,695137600,25400,25500,25500,25400,4
20240115,120300,695035900,25500,25500,25500,25500,37
20240115,120200,694092400,25550,25550,25550,25550,1
20240115,120100,694066850,25400,25500,25500,25400,122
20240115,120000,690963550,25500,25500,25500,25500,0
20240115,115900,690963550,25500,25450,25500,25450,134
20240115,115800,687553200,25500,25500,25500,25400,331
20240115,115700,679134000,25500,25500,25500,25500,114
20240115,115600,676227000,25450,25450,25450,25450,0
20240115,115500,676227000,25450,25450,25450,25450,132
20240115,115400,672867600,25450,25450,25450,25450,100
20240115,115300,670322600,25450,25450,25450,25450,83
20240115,115200,668210250,25400,25450,25450,25400,69
20240115,115100,666454650,25450,25450,25450,25450,7
20240115,115000,666276500,25450,25450,25450,25450,52
20240115,114900,664953100,25450,25450,25450,25450,25
20240115,114800,664316850,25450,25450,25450,25450,57
20240115,114700,662866200,25450,25450,25550,25450,131
20240115,114600,659531750,25550,25450,25550,25450,6
20240115,114500,659378550,25550,25500,25550,25500,36
20240115,114400,658460350,25450,25450,25450,25450,130
20240115,114300,655151850,25450,25450,25450,25450,0
20240115,114200,655151850,25450,25500,25500,25450,2
20240115,114100,655100900,25450,25500,25500,25450,231
20240115,114000,649221900,25450,25450,25450,25450,0
20240115,113900,649221900,25450,25450,25450,25450,0
20240115,113800,649221900,25450,25450,25450,25450,10
20240115,113700,648967400,25450,25500,25500,25450,131
20240115,113600,645633400,25500,25500,25500,25500,102
20240115,113500,643032400,25500,25500,25500,25500,20
20240115,113400,642522400,25450,25450,25500,25450,139
20240115,113300,638984750,25500,25500,25500,25500,2
20240115,113200,638933750,25450,25450,25450,25450,14
20240115,113100,638577450,25500,25500,25500,25500,91
20240115,113000,636256950,25500,25500,25500,25500,15
20240115,112900,635874450,25500,25500,25500,25500,46
20240115,112800,634701450,25500,25500,25500,25500,60
20240115,112700,633171450,25500,25450,25500,25450,235
20240115,112600,627185450,25500,25450,25500,25450,20
20240115,112500,626676350,25500,25500,25500,25500,0
20240115,112400,626676350,25500,25450,25500,25450,50
20240115,112300,625401450,25450,25450,25450,25450,186
20240115,112200,620667750,25500,25500,25500,25500,1
20240115,112100,620642250,25450,25450,25450,25450,5
20240115,112000,620515000,25450,25450,25450,25450,188
20240115,111900,615730400,25450,25450,25450,25450,130
20240115,111800,612421900,25450,25450,25450,25450,0
20240115,111700,612421900,25450,25450,25450,25450,208
20240115,111600,607128300,25450,25400,25450,25400,132
20240115,111500,603775400,25450,25450,25450,25450,123
20240115,111400,600645050,25450,25400,25450,25400,20
20240115,111300,600136800,25400,25450,25450,25400,38
20240115,111200,599171100,25400,25450,25450,25400,132
20240115,111100,595818200,25400,25400,25400,25400,0
20240115,111000,595818200,25400,25400,25400,25400,24
20240115,110900,595208600,25400,25450,25450,25400,54
20240115,110800,593834850,25450,25450,25450,25400,53
20240115,110700,592486050,25500,25500,25500,25500,8
20240115,110600,592282050,25450,25450,25450,25450,17
20240115,110500,591849400,25450,25450,25450,25400,322
20240115,110400,583661000,25400,25450,25450,25400,110
20240115,110300,580861900,25400,25400,25400,25400,0
20240115,110200,580861900,25400,25400,25400,25400,83
20240115,110100,578753700,25400,25400,25400,25400,55
20240115,110000,577356700,25350,25400,25400,25350,605
20240115,105900,562019700,25400,25400,25400,25400,10
20240115,105800,561765700,25400,25400,25400,25400,128
20240115,105700,558514500,25400,25400,25400,25400,0
20240115,105600,558514500,25400,25400,25400,25400,2207
20240115,105500,502456700,25450,25450,25450,25400,193
20240115,105400,497554300,25400,25400,25400,25400,130
20240115,105300,494252300,25400,25400,25400,25400,81
20240115,105200,492194900,25400,25400,25400,25400,24
20240115,105100,491585300,25400,25450,25450,25400,181
20240115,105000,486987600,25450,25450,25450,25450,1077
20240115,104900,459577950,25450,25450,25450,25450,282
20240115,104800,452401050,25500,25500,25500,25500,20
20240115,104700,451891050,25450,25500,25500,25450,199
20240115,104600,446826400,25500,25500,25500,25500,4
20240115,104500,446724400,25500,25450,25500,25450,50
20240115,104400,445450900,25500,25500,25500,25500,356
20240115,104300,436372900,25500,25500,25500,25500,965
20240115,104200,411765400,25500,25500,25550,25500,403
20240115,104100,401488750,25500,25500,25500,25500,5
20240115,104000,401361250,25550,25550,25550,25500,136
20240115,103900,397892950,25550,25550,25550,25550,1
20240115,103800,397867400,25550,25500,25550,25500,301
20240115,103700,390176900,25550,25500,25550,25500,130
20240115,103600,386861850,25500,25500,25500,25500,130
20240115,103500,383546850,25550,25600,25600,25550,111
20240115,103400,380710250,25550,25600,25600,25550,448
20240115,103300,369263800,25550,25550,25550,25550,151
20240115,103200,365405750,25550,25550,25550,25550,0
20240115,103100,365405750,25550,25550,25550,25550,50
20240115,103000,364128250,25550,25600,25600,25550,205
20240115,102900,358890250,25600,25600,25600,25550,141
20240115,102800,355281650,25600,25600,25600,25600,34
20240115,102700,354411250,25600,25600,25600,25600,121
20240115,102600,351313650,25550,25550,25550,25550,297
20240115,102500,343725300,25550,25650,25650,25550,650
20240115,102400,327092200,25650,25650,25650,25650,0
20240115,102300,327092200,25650,25650,25650,25650,0
20240115,102200,327092200,25650,25650,25650,25650,130
20240115,102100,323757700,25650,25650,25650,25650,1
20240115,102000,323732050,25650,25650,25650,25650,0
20240115,101900,323732050,25650,25650,25650,25650,0
20240115,101800,323732050,25650,25700,25700,25650,133
20240115,101700,320320450,25700,25700,25700,25700,173
20240115,101600,315874350,25700,25700,25700,25700,10
20240115,101500,315617350,25700,25650,25700,25650,131
20240115,101400,312257150,25700,25700,25700,25700,5
20240115,101300,312128650,25700,25700,25700,25700,9
20240115,101200,311897350,25700,25700,25700,25700,7
20240115,101100,311717450,25700,25700,25750,25700,94
20240115,101000,309301400,25700,25700,25700,25700,0
20240115,100900,309301400,25700,25700,25700,25700,41
20240115,100800,308247700,25700,25750,25750,25700,94
20240115,100700,305831650,25700,25750,25750,25700,9
20240115,100600,305600300,25700,25700,25700,25700,97
20240115,100500,303107400,25700,25700,25700,25700,1
20240115,100400,303081700,25700,25700,25700,25700,503
20240115,100300,290154600,25750,25800,25800,25750,284
20240115,100200,282841200,25800,25800,25800,25800,1
20240115,100100,282815400,25750,25750,25750,25750,138
20240115,100000,279261900,25800,25800,25800,25800,11
20240115,095900,278978100,25800,25800,25800,25800,1
20240115,095800,278952300,25800,25800,25800,25800,0
20240115,095700,278952300,25800,25750,25800,25750,244
20240115,095600,272667700,25750,25750,25750,25750,16
20240115,095500,272255700,25750,25750,25750,25750,100
20240115,095400,269680700,25800,25800,25800,25800,47
20240115,095300,268468100,25800,25800,25800,25800,208
20240115,095200,263101700,25800,25800,25800,25800,0
20240115,095100,263101700,25800,25850,25850,25800,109
20240115,095000,260286550,25800,25800,25800,25800,130
20240115,094900,256932550,25800,25850,25850,25800,63
20240115,094800,255307100,25850,25850,25850,25850,12
20240115,094700,254996900,25850,25850,25850,25850,0
20240115,094600,254996900,25850,25850,25850,25850,40
20240115,094500,253962900,25850,25850,25850,25850,12
20240115,094400,253652700,25850,25850,25850,25850,1
20240115,094300,253626850,25850,25850,25850,25850,77
20240115,094200,251636400,25850,25850,25850,25850,0
20240115,094100,251636400,25850,25850,25850,25850,11
20240115,094000,251352050,25800,25800,25800,25800,0
20240115,093900,251352050,25800,25850,25850,25800,186
20240115,093800,246553200,25850,25850,25850,25850,18
20240115,093700,246087900,25850,25850,25850,25850,100
20240115,093600,243502900,25800,25800,25800,25800,88
20240115,093500,241232500,25800,25850,25850,25800,150
20240115,093400,237361500,25850,25850,25850,25850,0
20240115,093300,237361500,25850,25850,25850,25850,20
20240115,093200,236844500,25850,25850,25850,25850,0
20240115,093100,236844500,25850,25850,25850,25850,280
20240115,093000,229606500,25900,25900,25950,25900,25
20240115,092900,228958700,25900,25900,25900,25900,21
20240115,092800,228414800,25900,25900,25900,25900,111
20240115,092700,225539900,25900,25900,25900,25900,2
20240115,092600,225488100,25900,25900,25900,25900,0
20240115,092500,225488100,25900,25900,25900,25900,170
20240115,092400,221085100,25900,25850,25900,25850,175
20240115,092300,216557650,25850,25850,25850,25850,11
20240115,092200,216273300,25850,25850,25850,25850,0
20240115,092100,216273300,25850,25850,25850,25850,26
20240115,092000,215601200,25850,25800,25850,25800,100
20240115,091900,213019700,25800,25800,25800,25800,79
20240115,091800,210981500,25800,25800,25800,25800,10
20240115,091700,210723500,25800,25800,25850,25800,16
20240115,091600,210310650,25850,25850,25850,25850,1
20240115,091500,210284800,25800,25750,25800,25750,59
20240115,091400,208763600,25800,25800,25800,25800,0
20240115,091300,208763600,25800,25800,25800,25800,1
20240115,091200,208737800,25750,25700,25750,25700,364
20240115,091100,199372950,25700,25650,25700,25550,1498
20240115,091000,160963850,25600,25600,25600,25600,62
20240115,090900,159376650,25600,25650,25650,25600,8
20240115,090800,159171700,25650,25650,25650,25500,1127
20240115,090700,130369900,25600,25650,25700,25600,911
20240115,090600,107032750,25700,25700,25700,25650,315
20240115,090500,98950250,25650,25750,25750,25650,441
20240115,090400,87614650,25750,25800,25850,25750,2120
20240115,090300,32929900,25850,25900,25900,25800,72
20240115,090200,31069550,25950,25900,25950,25800,81
20240115,090100,28978350,25950,25950,25950,25950,1
20240115,090000,28952400,25850,25850,26050,25850,1120