KissMeData/033270/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191600,1521052850,26150,26150,26150,26150,739
20240108,191500,1521052850,26150,26150,26150,26150,0
20240108,191400,1521052850,26150,26150,26150,26150,0
20240108,191300,1521052850,26150,26150,26150,26150,0
20240108,191200,1521052850,26150,26150,26150,26150,0
20240108,191100,1521052850,26150,26150,26150,26150,0
20240108,191000,1521052850,26150,26150,26150,26150,0
20240108,190900,1521052850,26150,26150,26150,26150,0
20240108,190800,1521052850,26150,26150,26150,26150,0
20240108,190700,1521052850,26150,26150,26150,26150,0
20240108,190600,1521052850,26150,26150,26150,26150,0
20240108,190500,1521052850,26150,26150,26150,26150,0
20240108,190400,1521052850,26150,26150,26150,26150,0
20240108,190300,1521052850,26150,26150,26150,26150,0
20240108,190200,1521052850,26150,26150,26150,26150,0
20240108,190100,1521052850,26150,26150,26150,26150,0
20240108,190000,1521052850,26150,26150,26150,26150,0
20240108,185900,1521052850,26150,26150,26150,26150,0
20240108,185800,1521052850,26150,26150,26150,26150,0
20240108,185700,1521052850,26150,26150,26150,26150,0
20240108,185600,1521052850,26150,26150,26150,26150,0
20240108,185500,1521052850,26150,26150,26150,26150,0
20240108,185400,1521052850,26150,26150,26150,26150,0
20240108,185300,1521052850,26150,26150,26150,26150,0
20240108,185200,1521052850,26150,26150,26150,26150,0
20240108,185100,1521052850,26150,26150,26150,26150,0
20240108,185000,1521052850,26150,26150,26150,26150,0
20240108,184900,1521052850,26150,26150,26150,26150,0
20240108,184800,1521052850,26150,26150,26150,26150,0
20240108,184700,1521052850,26150,26150,26150,26150,0
20240108,184600,1521052850,26150,26150,26150,26150,739
20240108,184500,1521052850,26150,26150,26150,26150,0
20240108,184400,1521052850,26150,26150,26150,26150,0
20240108,184300,1521052850,26150,26150,26150,26150,0
20240108,184200,1521052850,26150,26150,26150,26150,0
20240108,184100,1521052850,26150,26150,26150,26150,0
20240108,184000,1521052850,26150,26150,26150,26150,0
20240108,183900,1521052850,26150,26150,26150,26150,0
20240108,183800,1521052850,26150,26150,26150,26150,0
20240108,183700,1521052850,26150,26150,26150,26150,0
20240108,183600,1521052850,26150,26150,26150,26150,0
20240108,183500,1521052850,26150,26150,26150,26150,0
20240108,183400,1521052850,26150,26150,26150,26150,0
20240108,183300,1521052850,26150,26150,26150,26150,0
20240108,183200,1521052850,26150,26150,26150,26150,0
20240108,183100,1521052850,26150,26150,26150,26150,0
20240108,183000,1521052850,26150,26150,26150,26150,0
20240108,182900,1521052850,26150,26150,26150,26150,0
20240108,182800,1521052850,26150,26150,26150,26150,0
20240108,182700,1521052850,26150,26150,26150,26150,0
20240108,182600,1521052850,26150,26150,26150,26150,0
20240108,182500,1521052850,26150,26150,26150,26150,0
20240108,182400,1521052850,26150,26150,26150,26150,0
20240108,182300,1521052850,26150,26150,26150,26150,0
20240108,182200,1521052850,26150,26150,26150,26150,0
20240108,182100,1521052850,26150,26150,26150,26150,0
20240108,182000,1521052850,26150,26150,26150,26150,0
20240108,181900,1521052850,26150,26150,26150,26150,0
20240108,181800,1521052850,26150,26150,26150,26150,0
20240108,181700,1521052850,26150,26150,26150,26150,0
20240108,181600,1521052850,26150,26150,26150,26150,739
20240108,181500,1521052850,26150,26150,26150,26150,0
20240108,181400,1521052850,26150,26150,26150,26150,0
20240108,181300,1521052850,26150,26150,26150,26150,0
20240108,181200,1521052850,26150,26150,26150,26150,0
20240108,181100,1521052850,26150,26150,26150,26150,0
20240108,181000,1521052850,26150,26150,26150,26150,0
20240108,180900,1521052850,26150,26150,26150,26150,0
20240108,180800,1521052850,26150,26150,26150,26150,0
20240108,180700,1521052850,26150,26150,26150,26150,0
20240108,180600,1521052850,26150,26150,26150,26150,0
20240108,180500,1521052850,26150,26150,26150,26150,0
20240108,180400,1521052850,26150,26150,26150,26150,0
20240108,180300,1521052850,26150,26150,26150,26150,0
20240108,180200,1521052850,26150,26150,26150,26150,0
20240108,180100,1521052850,26150,26150,26150,26150,0
20240108,180000,1521052850,26150,26150,26150,26150,0
20240108,175900,1521052850,26150,26150,26150,26150,0
20240108,175800,1521052850,26150,26150,26150,26150,0
20240108,175700,1521052850,26150,26150,26150,26150,0
20240108,175600,1521052850,26150,26150,26150,26150,0
20240108,175500,1521052850,26150,26150,26150,26150,0
20240108,175400,1521052850,26150,26150,26150,26150,0
20240108,175300,1521052850,26150,26150,26150,26150,0
20240108,175200,1521052850,26150,26150,26150,26150,0
20240108,175100,1521052850,26150,26150,26150,26150,0
20240108,175000,1521052850,26150,26150,26150,26150,0
20240108,174900,1521052850,26150,26150,26150,26150,0
20240108,174800,1521052850,26150,26150,26150,26150,0
20240108,174700,1521052850,26150,26150,26150,26150,0
20240108,174600,1521052850,26150,26150,26150,26150,739
20240108,174500,1521052850,26150,26150,26150,26150,0
20240108,174400,1521052850,26150,26150,26150,26150,0
20240108,174300,1521052850,26150,26150,26150,26150,0
20240108,174200,1521052850,26150,26150,26150,26150,0
20240108,174100,1521052850,26150,26150,26150,26150,0
20240108,174000,1521052850,26150,26150,26150,26150,0
20240108,173900,1521052850,26150,26150,26150,26150,0
20240108,173800,1521052850,26150,26150,26150,26150,0
20240108,173700,1521052850,26150,26150,26150,26150,0
20240108,173600,1521052850,26150,26150,26150,26150,0
20240108,173500,1521052850,26150,26150,26150,26150,0
20240108,173400,1521052850,26150,26150,26150,26150,0
20240108,173300,1521052850,26150,26150,26150,26150,0
20240108,173200,1521052850,26150,26150,26150,26150,0
20240108,173100,1521052850,26150,26150,26150,26150,0
20240108,173000,1521052850,26150,26150,26150,26150,0
20240108,172900,1521052850,26150,26150,26150,26150,0
20240108,172800,1521052850,26150,26150,26150,26150,0
20240108,172700,1521052850,26150,26150,26150,26150,0
20240108,172600,1521052850,26150,26150,26150,26150,0
20240108,172500,1521052850,26150,26150,26150,26150,0
20240108,172400,1521052850,26150,26150,26150,26150,0
20240108,172300,1521052850,26150,26150,26150,26150,0
20240108,172200,1521052850,26150,26150,26150,26150,0
20240108,172100,1521052850,26150,26150,26150,26150,0
20240108,172000,1521052850,26150,26150,26150,26150,0
20240108,171900,1521052850,26150,26150,26150,26150,0
20240108,171800,1521052850,26150,26150,26150,26150,0
20240108,171700,1521052850,26150,26150,26150,26150,0
20240108,171600,1521052850,26150,26150,26150,26150,739
20240108,171500,1521052850,26150,26150,26150,26150,0
20240108,171400,1521052850,26150,26150,26150,26150,0
20240108,171300,1521052850,26150,26150,26150,26150,0
20240108,171200,1521052850,26150,26150,26150,26150,0
20240108,171100,1521052850,26150,26150,26150,26150,0
20240108,171000,1521052850,26150,26150,26150,26150,0
20240108,170900,1521052850,26150,26150,26150,26150,0
20240108,170800,1521052850,26150,26150,26150,26150,0
20240108,170700,1521052850,26150,26150,26150,26150,0
20240108,170600,1521052850,26150,26150,26150,26150,0
20240108,170500,1521052850,26150,26150,26150,26150,0
20240108,170400,1521052850,26150,26150,26150,26150,0
20240108,170300,1521052850,26150,26150,26150,26150,0
20240108,170200,1521052850,26150,26150,26150,26150,0
20240108,170100,1521052850,26150,26150,26150,26150,0
20240108,170000,1521052850,26150,26150,26150,26150,0
20240108,165900,1521052850,26150,26150,26150,26150,0
20240108,165800,1521052850,26150,26150,26150,26150,0
20240108,165700,1521052850,26150,26150,26150,26150,0
20240108,165600,1521052850,26150,26150,26150,26150,0
20240108,165500,1521052850,26150,26150,26150,26150,0
20240108,165400,1521052850,26150,26150,26150,26150,0
20240108,165300,1521052850,26150,26150,26150,26150,0
20240108,165200,1521052850,26150,26150,26150,26150,0
20240108,165100,1521052850,26150,26150,26150,26150,0
20240108,165000,1521052850,26150,26150,26150,26150,0
20240108,164900,1521052850,26150,26150,26150,26150,0
20240108,164800,1521052850,26150,26150,26150,26150,0
20240108,164700,1521052850,26150,26150,26150,26150,0
20240108,164600,1521052850,26150,26150,26150,26150,739
20240108,164500,1521052850,26150,26150,26150,26150,0
20240108,164400,1521052850,26150,26150,26150,26150,0
20240108,164300,1521052850,26150,26150,26150,26150,0
20240108,164200,1521052850,26150,26150,26150,26150,0
20240108,164100,1521052850,26150,26150,26150,26150,0
20240108,164000,1521052850,26150,26150,26150,26150,0
20240108,163900,1521052850,26150,26150,26150,26150,0
20240108,163800,1521052850,26150,26150,26150,26150,0
20240108,163700,1521052850,26150,26150,26150,26150,0
20240108,163600,1521052850,26150,26150,26150,26150,0
20240108,163500,1521052850,26150,26150,26150,26150,0
20240108,163400,1521052850,26150,26150,26150,26150,0
20240108,163300,1521052850,26150,26150,26150,26150,0
20240108,163200,1521052850,26150,26150,26150,26150,0
20240108,163100,1521052850,26150,26150,26150,26150,0
20240108,163000,1521052850,26150,26150,26150,26150,0
20240108,162900,1521052850,26150,26150,26150,26150,0
20240108,162800,1521052850,26150,26150,26150,26150,0
20240108,162700,1521052850,26150,26150,26150,26150,0
20240108,162600,1521052850,26150,26150,26150,26150,0
20240108,162500,1521052850,26150,26150,26150,26150,0
20240108,162400,1521052850,26150,26150,26150,26150,0
20240108,162300,1521052850,26150,26150,26150,26150,0
20240108,162200,1521052850,26150,26150,26150,26150,0
20240108,162100,1521052850,26150,26150,26150,26150,0
20240108,162000,1521052850,26150,26150,26150,26150,0
20240108,161900,1521052850,26150,26150,26150,26150,0
20240108,161800,1521052850,26150,26150,26150,26150,0
20240108,161700,1521052850,26150,26150,26150,26150,0
20240108,161600,1521052850,26150,26150,26150,26150,739
20240108,161500,1521052850,26150,26150,26150,26150,0
20240108,161400,1521052850,26150,26150,26150,26150,0
20240108,161300,1521052850,26150,26150,26150,26150,0
20240108,161200,1521052850,26150,26150,26150,26150,0
20240108,161100,1521052850,26150,26150,26150,26150,0
20240108,161000,1521052850,26150,26150,26150,26150,0
20240108,160900,1521052850,26150,26150,26150,26150,0
20240108,160800,1521052850,26150,26150,26150,26150,0
20240108,160700,1521052850,26150,26150,26150,26150,0
20240108,160600,1521052850,26150,26150,26150,26150,0
20240108,160500,1521052850,26150,26150,26150,26150,0
20240108,160400,1521052850,26150,26150,26150,26150,0
20240108,160300,1521052850,26150,26150,26150,26150,0
20240108,160200,1521052850,26150,26150,26150,26150,0
20240108,160100,1521052850,26150,26150,26150,26150,0
20240108,160000,1521052850,26150,26150,26150,26150,0
20240108,155900,1521052850,26150,26150,26150,26150,0
20240108,155800,1521052850,26150,26150,26150,26150,0
20240108,155700,1521052850,26150,26150,26150,26150,0
20240108,155600,1521052850,26150,26150,26150,26150,0
20240108,155500,1521052850,26150,26150,26150,26150,0
20240108,155400,1521052850,26150,26150,26150,26150,0
20240108,155300,1521052850,26150,26150,26150,26150,0
20240108,155200,1521052850,26150,26150,26150,26150,0
20240108,155100,1521052850,26150,26150,26150,26150,0
20240108,155000,1521052850,26150,26150,26150,26150,0
20240108,154900,1521052850,26150,26150,26150,26150,0
20240108,154800,1521052850,26150,26150,26150,26150,0
20240108,154700,1521052850,26150,26150,26150,26150,0
20240108,154600,1521052850,26150,26150,26150,26150,739
20240108,154500,1521052850,26150,26150,26150,26150,0
20240108,154400,1521052850,26150,26150,26150,26150,0
20240108,154300,1521052850,26150,26150,26150,26150,0
20240108,154200,1521052850,26150,26150,26150,26150,0
20240108,154100,1521052850,26150,26150,26150,26150,0
20240108,154000,1521052850,26150,26150,26150,26150,0
20240108,153900,1521052850,26150,26150,26150,26150,0
20240108,153800,1521052850,26150,26150,26150,26150,0
20240108,153700,1521052850,26150,26150,26150,26150,0
20240108,153600,1521052850,26150,26150,26150,26150,0
20240108,153500,1521052850,26150,26150,26150,26150,0
20240108,153400,1521052850,26150,26150,26150,26150,0
20240108,153300,1521052850,26150,26150,26150,26150,0
20240108,153200,1521052850,26150,26150,26150,26150,0
20240108,153100,1521052850,26150,26150,26150,26150,0
20240108,153000,1521052850,26150,26150,26150,26150,739
20240108,152900,1501728000,26200,26200,26200,26200,0
20240108,152800,1501728000,26200,26200,26200,26200,0
20240108,152700,1501728000,26200,26200,26200,26200,0
20240108,152600,1501728000,26200,26200,26200,26200,0
20240108,152500,1501728000,26200,26200,26200,26200,0
20240108,152400,1501728000,26200,26200,26200,26200,0
20240108,152300,1501728000,26200,26200,26200,26200,0
20240108,152200,1501728000,26200,26200,26200,26200,0
20240108,152100,1501728000,26200,26200,26200,26200,0
20240108,152000,1501728000,26200,26200,26200,26200,0
20240108,151900,1501728000,26200,26200,26200,26200,29
20240108,151800,1500968200,26200,26200,26200,26200,218
20240108,151700,1495256600,26200,26150,26200,26150,33
20240108,151600,1494392250,26200,26150,26200,26150,15
20240108,151500,1493999700,26200,26150,26200,26100,1625
20240108,151400,1451493550,26150,26100,26150,26100,643
20240108,151300,1434696600,26100,26100,26100,26100,0
20240108,151200,1434696600,26100,26100,26100,26100,239
20240108,151100,1428458700,26100,26150,26150,26100,90
20240108,151000,1426105750,26100,26050,26100,26050,150
20240108,150900,1422190800,26100,26100,26100,26100,0
20240108,150800,1422190800,26100,26100,26100,26100,194
20240108,150700,1417127400,26100,26100,26100,26100,20
20240108,150600,1416605400,26100,26100,26100,26100,15
20240108,150500,1416213900,26100,26100,26100,26100,162
20240108,150400,1411985700,26150,26150,26150,26150,2
20240108,150300,1411933400,26150,26100,26150,26100,40
20240108,150200,1410887750,26150,26150,26150,26150,4
20240108,150100,1410783150,26150,26150,26150,26150,1
20240108,150000,1410757000,26100,26100,26100,26100,212
20240108,145900,1405223800,26100,26150,26150,26100,71
20240108,145800,1403370650,26150,26100,26150,26050,944
20240108,145700,1378732300,26050,26050,26100,26050,10
20240108,145600,1378471500,26100,26050,26100,26050,59
20240108,145500,1376931700,26100,26050,26100,26050,3
20240108,145400,1376853500,26050,26050,26100,26050,5
20240108,145300,1376723200,26100,26050,26100,26050,3
20240108,145200,1376645000,26050,26100,26100,26050,213
20240108,145100,1371096300,26100,26050,26100,26050,60
20240108,145000,1369530500,26100,26050,26100,26050,4
20240108,144900,1369426200,26050,26050,26100,26050,305
20240108,144800,1361478800,26050,26050,26100,26050,4
20240108,144700,1361374550,26100,26100,26100,26050,9
20240108,144600,1361139750,26100,26100,26100,26050,105
20240108,144500,1358399300,26100,26050,26100,26050,123
20240108,144400,1355189150,26100,26050,26100,26050,12
20240108,144300,1354876050,26100,26050,26100,26050,2
20240108,144200,1354823900,26050,26050,26050,26050,82
20240108,144100,1352687800,26050,26100,26100,26050,87
20240108,144000,1350421150,26050,26050,26100,26050,44
20240108,143900,1349274700,26050,26050,26100,26050,139
20240108,143800,1345653400,26050,26050,26050,26050,263
20240108,143700,1338802250,26050,26100,26100,26050,67
20240108,143600,1337053600,26100,26050,26100,26050,19
20240108,143500,1336557850,26050,26100,26100,26050,3
20240108,143400,1336479650,26050,26100,26100,26050,4
20240108,143300,1336375300,26100,26150,26150,26100,201
20240108,143200,1331129150,26150,26100,26150,26100,4
20240108,143100,1331024700,26100,26100,26100,26100,1
20240108,143000,1330998600,26150,26100,26150,26100,214
20240108,142900,1325413150,26100,26100,26100,26100,2
20240108,142800,1325360950,26150,26100,26150,26100,435
20240108,142700,1314007250,26100,26100,26100,26100,153
20240108,142600,1310013950,26150,26150,26150,26100,9
20240108,142500,1309778700,26100,26100,26100,26100,3
20240108,142400,1309700400,26100,26100,26150,26100,4
20240108,142300,1309595950,26100,26100,26100,26100,212
20240108,142200,1304062750,26100,26150,26150,26100,3
20240108,142100,1303984350,26150,26150,26150,26150,0
20240108,142000,1303984350,26150,26150,26150,26150,11
20240108,141900,1303696700,26100,26150,26150,26100,40
20240108,141800,1302652200,26100,26150,26150,26100,20
20240108,141700,1302129950,26200,26150,26200,26150,72
20240108,141600,1300246550,26150,26200,26200,26150,81
20240108,141500,1298128350,26200,26200,26200,26200,1
20240108,141400,1298102150,26200,26200,26200,26200,0
20240108,141300,1298102150,26200,26200,26200,26200,1
20240108,141200,1298075950,26200,26200,26200,26200,1
20240108,141100,1298049750,26200,26200,26200,26200,1
20240108,141000,1298023550,26200,26200,26200,26200,0
20240108,140900,1298023550,26200,26200,26200,26200,1
20240108,140800,1297997350,26200,26200,26200,26200,0
20240108,140700,1297997350,26200,26200,26200,26200,2
20240108,140600,1297944950,26200,26200,26200,26200,20
20240108,140500,1297420950,26200,26200,26200,26200,0
20240108,140400,1297420950,26200,26200,26200,26200,6
20240108,140300,1297263750,26200,26200,26200,26200,1
20240108,140200,1297237550,26200,26200,26200,26200,1
20240108,140100,1297211350,26050,26100,26100,26050,601
20240108,140000,1281535900,26200,26200,26200,26200,11
20240108,135900,1281247700,26200,26200,26200,26200,100
20240108,135800,1278627700,26200,26200,26200,26200,1
20240108,135700,1278601500,26150,26100,26150,26100,211
20240108,135600,1273094350,26100,26150,26150,26100,5
20240108,135500,1272963750,26150,26150,26150,26150,96
20240108,135400,1270453350,26100,26150,26150,26100,78
20240108,135300,1268417500,26150,26200,26200,26150,149
20240108,135200,1264519300,26200,26200,26200,26200,51
20240108,135100,1263183100,26200,26200,26200,26200,1
20240108,135000,1263156900,26200,26200,26200,26200,0
20240108,134900,1263156900,26200,26200,26200,26200,25
20240108,134800,1262501900,26200,26200,26200,26200,1
20240108,134700,1262475700,26200,26200,26200,26200,3
20240108,134600,1262397100,26200,26200,26200,26200,2
20240108,134500,1262344700,26200,26200,26200,26200,37
20240108,134400,1261375300,26200,26200,26200,26200,1
20240108,134300,1261349100,26150,26200,26200,26150,641
20240108,134200,1244577900,26150,26150,26150,26150,221
20240108,134100,1238798750,26150,26200,26200,26150,239
20240108,134000,1232548850,26200,26200,26200,26200,0
20240108,133900,1232548850,26200,26150,26200,26150,693
20240108,133800,1214395300,26200,26200,26200,26200,116
20240108,133700,1211356100,26200,26200,26200,26200,11
20240108,133600,1211067900,26200,26200,26200,26150,585
20240108,133500,1195750900,26200,26250,26250,26200,253
20240108,133400,1189119800,26250,26250,26250,26250,3
20240108,133300,1189041050,26250,26250,26250,26250,0
20240108,133200,1189041050,26250,26250,26250,26250,3
20240108,133100,1188962300,26250,26250,26250,26250,50
20240108,133000,1187649800,26250,26250,26250,26250,73
20240108,132900,1185733550,26250,26200,26250,26200,321
20240108,132800,1177307800,26150,26200,26250,26150,458
20240108,132700,1165308250,26200,26150,26200,26100,398
20240108,132600,1154887800,26150,26150,26150,26150,5
20240108,132500,1154757050,26150,26150,26150,26150,456
20240108,132400,1142832650,26150,26100,26150,26100,231
20240108,132300,1136802600,26150,26050,26150,26000,303
20240108,132200,1128917150,26100,26100,26100,26100,8
20240108,132100,1128708350,26100,26100,26150,26000,2419
20240108,132000,1065661950,26150,26150,26150,26150,661
20240108,131900,1048376800,26250,26250,26250,26250,2
20240108,131800,1048324300,26200,26200,26200,26200,2
20240108,131700,1048271900,26250,26250,26250,26200,117
20240108,131600,1045206400,26250,26250,26250,26250,0
20240108,131500,1045206400,26250,26250,26250,26250,2
20240108,131400,1045153900,26200,26200,26200,26200,30
20240108,131300,1044367900,26200,26250,26250,26200,22
20240108,131200,1043791450,26250,26250,26250,26250,1
20240108,131100,1043765200,26250,26250,26250,26250,0
20240108,131000,1043765200,26250,26250,26250,26250,1
20240108,130900,1043738950,26250,26250,26250,26250,1
20240108,130800,1043712700,26300,26150,26300,26150,85
20240108,130700,1041489800,26300,26300,26300,26300,0
20240108,130600,1041489800,26300,26300,26300,26300,1
20240108,130500,1041463500,26300,26300,26300,26300,1
20240108,130400,1041437200,26300,26150,26300,26150,95
20240108,130300,1038952800,26200,26300,26300,26200,156
20240108,130200,1034860600,26300,26300,26300,26300,3
20240108,130100,1034781700,26300,26300,26300,26300,0
20240108,130000,1034781700,26300,26150,26300,26150,29
20240108,125900,1034020000,26300,26200,26300,26200,760
20240108,125800,1014107900,26200,26300,26300,26200,34
20240108,125700,1013214700,26300,26300,26300,26300,2
20240108,125600,1013162100,26200,26250,26250,26200,109
20240108,125500,1010301300,26250,26250,26250,26250,3
20240108,125400,1010222550,26200,26200,26200,26200,510
20240108,125300,996860550,26300,26300,26300,26200,67
20240108,125200,995103500,26300,26300,26300,26300,10
20240108,125100,994840500,26300,26300,26300,26300,1
20240108,125000,994814200,26300,26250,26300,26250,101
20240108,124900,992162900,26250,26300,26300,26200,65
20240108,124800,990456750,26250,26250,26250,26250,0
20240108,124700,990456750,26250,26250,26250,26250,63
20240108,124600,988803000,26300,26250,26300,26250,106
20240108,124500,986020400,26300,26300,26300,26300,0
20240108,124400,986020400,26300,26250,26300,26250,2
20240108,124300,985967850,26300,26200,26300,26200,76
20240108,124200,983972850,26250,26250,26300,26250,123
20240108,124100,980744050,26250,26250,26250,26250,42
20240108,124000,979641550,26300,26250,26300,26250,104
20240108,123900,976911450,26250,26250,26250,26250,233
20240108,123800,970795200,26250,26250,26300,26250,117
20240108,123700,967723600,26250,26250,26250,26250,0
20240108,123600,967723600,26250,26300,26300,26250,215
20240108,123500,962079750,26250,26250,26250,26250,922
20240108,123400,937877250,26300,26300,26300,26300,1
20240108,123300,937850950,26250,26250,26250,26250,101
20240108,123200,935199700,26250,26250,26250,26250,2
20240108,123100,935147200,26300,26300,26300,26300,3
20240108,123000,935068300,26250,26300,26300,26250,11
20240108,122900,934779100,26300,26250,26300,26250,26
20240108,122800,934095500,26300,26300,26300,26300,14
20240108,122700,933727300,26300,26250,26300,26250,102
20240108,122600,931049700,26250,26250,26300,26250,11
20240108,122500,930760750,26300,26250,26300,26250,3
20240108,122400,930681900,26300,26250,26300,26250,4
20240108,122300,930576850,26250,26300,26300,26250,171
20240108,122200,926088050,26250,26250,26250,26250,26
20240108,122100,925405550,26300,26300,26300,26300,6
20240108,122000,925247750,26300,26300,26300,26300,706
20240108,121900,906679950,26300,26300,26300,26300,253
20240108,121800,900026050,26350,26300,26350,26300,2
20240108,121700,899973400,26350,26350,26350,26350,1
20240108,121600,899947050,26350,26300,26350,26300,2
20240108,121500,899894400,26300,26300,26300,26300,2
20240108,121400,899841800,26350,26350,26350,26350,3
20240108,121300,899762750,26350,26350,26350,26350,114
20240108,121200,896758850,26350,26350,26350,26300,344
20240108,121100,887694600,26300,26300,26300,26300,1
20240108,121000,887668300,26350,26350,26350,26350,1
20240108,120900,887641950,26300,26300,26300,26300,3
20240108,120800,887563050,26350,26350,26350,26300,22
20240108,120700,886983400,26350,26350,26350,26350,2
20240108,120600,886930700,26300,26300,26350,26300,326
20240108,120500,878355650,26350,26350,26350,26350,12
20240108,120400,878039450,26350,26350,26350,26350,1
20240108,120300,878013100,26400,26350,26400,26350,98
20240108,120200,875430750,26400,26350,26400,26350,4
20240108,120100,875325300,26400,26300,26400,26300,2
20240108,120000,875272600,26400,26400,26400,26400,0
20240108,115900,875272600,26400,26300,26400,26300,2
20240108,115800,875219900,26400,26350,26400,26300,23
20240108,115700,874613000,26400,26400,26400,26400,1
20240108,115600,874586600,26350,26350,26350,26350,44
20240108,115500,873427200,26300,26350,26350,26300,214
20240108,115400,867798950,26350,26350,26350,26350,0
20240108,115300,867798950,26350,26350,26350,26350,0
20240108,115200,867798950,26350,26300,26350,26300,215
20240108,115100,862144350,26300,26300,26300,26300,1
20240108,115000,862118050,26350,26350,26350,26350,583
20240108,114900,846756000,26300,26300,26300,26300,5
20240108,114800,846624500,26300,26350,26350,26300,99
20240108,114700,844015950,26350,26350,26350,26350,6
20240108,114600,843857850,26350,26350,26350,26350,1
20240108,114500,843831500,26300,26300,26300,26300,13
20240108,114400,843489600,26300,26350,26350,26300,483
20240108,114300,830786600,26350,26350,26350,26350,27
20240108,114200,830075150,26300,26350,26350,26300,102
20240108,114100,827392500,26300,26300,26300,26300,212
20240108,114000,821816900,26300,26350,26350,26300,11
20240108,113900,821527100,26350,26300,26350,26300,102
20240108,113800,818844450,26300,26300,26350,26300,47
20240108,113700,817608300,26350,26350,26350,26350,101
20240108,113600,814946950,26350,26350,26350,26350,26
20240108,113500,814261850,26350,26300,26350,26300,104
20240108,113400,811521600,26300,26300,26300,26300,0
20240108,113300,811521600,26300,26350,26350,26300,3
20240108,113200,811442600,26300,26300,26300,26300,5
20240108,113100,811311100,26300,26350,26350,26300,3
20240108,113000,811232150,26300,26300,26300,26300,1
20240108,112900,811205850,26350,26350,26350,26350,5
20240108,112800,811074100,26300,26300,26350,26300,4
20240108,112700,810968850,26300,26350,26350,26300,110
20240108,112600,808074850,26350,26300,26350,26300,230
20240108,112500,802025800,26300,26300,26300,26300,1
20240108,112400,801999500,26300,26350,26350,26300,3
20240108,112300,801920550,26350,26350,26350,26300,36
20240108,112200,800972000,26300,26300,26300,26300,639
20240108,112100,784166300,26300,26300,26300,26300,3
20240108,112000,784087400,26400,26400,26400,26400,3
20240108,111900,784008200,26300,26300,26300,26300,0
20240108,111800,784008200,26300,26400,26400,26300,214
20240108,111700,778379900,26300,26350,26400,26300,16
20240108,111600,777958300,26300,26350,26350,26300,3
20240108,111500,777879300,26350,26300,26350,26300,213
20240108,111400,772277300,26300,26350,26350,26300,4
20240108,111300,772172000,26250,26250,26250,26250,1
20240108,111200,772145750,26250,26250,26250,26250,1
20240108,111100,772119500,26250,26250,26250,26250,615
20240108,111000,755975750,26400,26400,26400,26400,3
20240108,110900,755896550,26400,26300,26400,26250,663
20240108,110800,738462250,26300,26300,26300,26300,1
20240108,110700,738435950,26350,26400,26400,26350,415
20240108,110600,727500600,26350,26350,26350,26350,11
20240108,110500,727210750,26350,26350,26350,26350,1
20240108,110400,727184400,26350,26400,26400,26350,307
20240108,110300,719089700,26400,26400,26400,26400,1
20240108,110200,719063300,26400,26400,26400,26400,0
20240108,110100,719063300,26400,26400,26400,26400,13
20240108,110000,718720100,26450,26400,26450,26400,1500
20240108,105900,679120000,26350,26350,26350,26350,0
20240108,105800,679120000,26350,26350,26350,26350,710
20240108,105700,660411500,26300,26300,26350,26300,4
20240108,105600,660306250,26350,26350,26350,26350,211
20240108,105500,654746400,26400,26350,26400,26350,2
20240108,105400,654693650,26350,26300,26350,26300,33
20240108,105300,653824200,26350,26350,26350,26350,330
20240108,105200,645128700,26350,26350,26350,26350,81
20240108,105100,642994350,26300,26300,26400,26300,65
20240108,105000,641278650,26350,26350,26400,26300,5246
20240108,104900,503281200,26400,26400,26400,26400,0
20240108,104800,503281200,26400,26350,26450,26300,17
20240108,104700,502832750,26300,26350,26350,26300,22
20240108,104600,502253400,26350,26350,26350,26350,165
20240108,104500,497905650,26350,26350,26350,26300,300
20240108,104400,490003950,26350,26400,26450,26350,539
20240108,104300,475797550,26450,26400,26450,26350,541
20240108,104200,461541450,26400,26400,26400,26400,575
20240108,104100,446361450,26450,26400,26450,26400,306
20240108,104000,438282050,26400,26400,26400,26400,2
20240108,103900,438229250,26400,26400,26400,26400,100
20240108,103800,435589250,26400,26400,26400,26400,212
20240108,103700,429992450,26400,26400,26400,26400,2
20240108,103600,429939650,26400,26400,26400,26400,101
20240108,103500,427273250,26400,26450,26450,26400,682
20240108,103400,409268400,26400,26400,26450,26400,55
20240108,103300,407816300,26400,26400,26400,26400,1
20240108,103200,407789900,26400,26400,26400,26400,30
20240108,103100,406997900,26400,26450,26450,26400,66
20240108,103000,405252250,26450,26450,26450,26400,184
20240108,102900,400385550,26450,26450,26450,26450,3
20240108,102800,400306200,26450,26450,26450,26400,15
20240108,102700,399909550,26450,26450,26450,26450,14
20240108,102600,399539250,26450,26450,26450,26450,1
20240108,102500,399512800,26450,26450,26450,26450,246
20240108,102400,393006100,26450,26450,26450,26450,1
20240108,102300,392979650,26450,26450,26450,26450,375
20240108,102200,383060900,26450,26450,26450,26450,30
20240108,102100,382267400,26450,26400,26450,26400,254
20240108,102000,375552100,26400,26450,26450,26400,17
20240108,101900,375102550,26450,26500,26500,26450,1050
20240108,101800,347328550,26500,26500,26500,26500,78
20240108,101700,345261550,26550,26450,26550,26450,3
20240108,101600,345182100,26450,26450,26450,26450,938
20240108,101500,320372000,26450,26450,26450,26450,1
20240108,101400,320345550,26450,26400,26450,26400,67
20240108,101300,318574200,26400,26450,26450,26400,67
20240108,101200,316802200,26400,26400,26450,26400,103
20240108,101100,314078050,26450,26500,26500,26450,2268
20240108,101000,254050650,26550,26550,26550,26500,12
20240108,100900,253732250,26500,26550,26550,26500,51
20240108,100800,252380700,26550,26550,26550,26500,130
20240108,100700,248934800,26500,26550,26600,26500,507
20240108,100600,235492400,26600,26600,26600,26600,1
20240108,100500,235465800,26600,26600,26600,26600,0
20240108,100400,235465800,26600,26600,26600,26600,3
20240108,100300,235386000,26600,26600,26600,26600,19
20240108,100200,234880600,26600,26600,26600,26600,4
20240108,100100,234774200,26600,26600,26600,26600,0
20240108,100000,234774200,26600,26550,26600,26550,167
20240108,095900,230337850,26550,26550,26550,26550,0
20240108,095800,230337850,26550,26500,26550,26500,4
20240108,095700,230231700,26500,26500,26500,26500,210
20240108,095600,224666700,26500,26500,26500,26500,3
20240108,095500,224587200,26550,26550,26550,26550,0
20240108,095400,224587200,26550,26550,26550,26550,220
20240108,095300,218746200,26550,26550,26550,26550,40
20240108,095200,217684200,26550,26550,26550,26550,3
20240108,095100,217604550,26500,26500,26500,26500,3
20240108,095000,217525050,26600,26600,26600,26600,0
20240108,094900,217525050,26600,26600,26600,26500,50
20240108,094800,216195350,26600,26600,26600,26600,20
20240108,094700,215663350,26600,26600,26600,26600,10
20240108,094600,215397350,26500,26500,26500,26500,410
20240108,094500,204532350,26500,26550,26550,26500,21
20240108,094400,203975800,26500,26500,26500,26500,0
20240108,094300,203975800,26500,26550,26550,26500,220
20240108,094200,198145550,26500,26550,26550,26500,26
20240108,094100,197455550,26550,26550,26550,26550,13
20240108,094000,197110400,26550,26600,26600,26550,45
20240108,093900,195915550,26550,26550,26550,26550,210
20240108,093800,190340050,26550,26600,26600,26550,417
20240108,093700,179268600,26600,26600,26600,26600,8
20240108,093600,179055800,26600,26600,26600,26600,0
20240108,093500,179055800,26600,26600,26600,26600,4
20240108,093400,178949400,26600,26600,26600,26600,1
20240108,093300,178922800,26550,26550,26550,26550,462
20240108,093200,166656700,26600,26600,26600,26600,155
20240108,093100,162533700,26600,26600,26600,26600,1
20240108,093000,162507100,26600,26600,26600,26600,1
20240108,092900,162480500,26600,26650,26650,26600,3
20240108,092800,162400600,26650,26600,26650,26600,246
20240108,092700,155856900,26600,26600,26600,26600,19
20240108,092600,155351500,26650,26600,26650,26550,153
20240108,092500,151284200,26600,26600,26600,26550,21
20240108,092400,150725650,26600,26650,26650,26550,524
20240108,092300,136787800,26600,26650,26650,26600,811
20240108,092200,115178450,26700,26700,26700,26650,13
20240108,092100,114831750,26650,26650,26650,26650,40
20240108,092000,113765750,26700,26750,26750,26700,401
20240108,091900,103059000,26750,26700,26750,26700,4
20240108,091800,102952100,26650,26700,26700,26650,238
20240108,091700,96604650,26650,26700,26700,26650,429
20240108,091600,85150400,26750,26850,26850,26750,513
20240108,091500,71408400,26850,26850,26850,26850,22
20240108,091400,70817700,26850,26850,26850,26850,0
20240108,091300,70817700,26850,26850,27200,26850,251
20240108,091200,64033300,26850,26850,26850,26850,36
20240108,091100,63066700,26800,26800,26800,26800,7
20240108,091000,62879100,26850,26750,26850,26750,341
20240108,090900,53745150,26750,26750,26750,26750,2
20240108,090800,53691650,26750,26800,26800,26750,68
20240108,090700,51869950,26800,26800,26800,26750,1041
20240108,090600,23971200,26800,26800,26800,26800,162
20240108,090500,19629600,26700,26700,26700,26700,200
20240108,090400,14289600,26750,26700,26750,26700,177
20240108,090300,9560950,26700,26700,26700,26700,50
20240108,090200,8225950,26700,26900,26900,26700,69
20240108,090100,6382150,26900,26900,26900,26900,9
20240108,090000,6140050,26950,26950,26950,26850,228