KissMeData/033270/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,191600,1356033200,26900,26900,26900,26900,387
20240105,191500,1356033200,26900,26900,26900,26900,0
20240105,191400,1356033200,26900,26900,26900,26900,0
20240105,191300,1356033200,26900,26900,26900,26900,0
20240105,191200,1356033200,26900,26900,26900,26900,0
20240105,191100,1356033200,26900,26900,26900,26900,0
20240105,191000,1356033200,26900,26900,26900,26900,0
20240105,190900,1356033200,26900,26900,26900,26900,0
20240105,190800,1356033200,26900,26900,26900,26900,0
20240105,190700,1356033200,26900,26900,26900,26900,0
20240105,190600,1356033200,26900,26900,26900,26900,0
20240105,190500,1356033200,26900,26900,26900,26900,0
20240105,190400,1356033200,26900,26900,26900,26900,0
20240105,190300,1356033200,26900,26900,26900,26900,0
20240105,190200,1356033200,26900,26900,26900,26900,0
20240105,190100,1356033200,26900,26900,26900,26900,0
20240105,190000,1356033200,26900,26900,26900,26900,0
20240105,185900,1356033200,26900,26900,26900,26900,0
20240105,185800,1356033200,26900,26900,26900,26900,0
20240105,185700,1356033200,26900,26900,26900,26900,0
20240105,185600,1356033200,26900,26900,26900,26900,0
20240105,185500,1356033200,26900,26900,26900,26900,0
20240105,185400,1356033200,26900,26900,26900,26900,0
20240105,185300,1356033200,26900,26900,26900,26900,0
20240105,185200,1356033200,26900,26900,26900,26900,0
20240105,185100,1356033200,26900,26900,26900,26900,0
20240105,185000,1356033200,26900,26900,26900,26900,0
20240105,184900,1356033200,26900,26900,26900,26900,0
20240105,184800,1356033200,26900,26900,26900,26900,0
20240105,184700,1356033200,26900,26900,26900,26900,0
20240105,184600,1356033200,26900,26900,26900,26900,387
20240105,184500,1356033200,26900,26900,26900,26900,0
20240105,184400,1356033200,26900,26900,26900,26900,0
20240105,184300,1356033200,26900,26900,26900,26900,0
20240105,184200,1356033200,26900,26900,26900,26900,0
20240105,184100,1356033200,26900,26900,26900,26900,0
20240105,184000,1356033200,26900,26900,26900,26900,0
20240105,183900,1356033200,26900,26900,26900,26900,0
20240105,183800,1356033200,26900,26900,26900,26900,0
20240105,183700,1356033200,26900,26900,26900,26900,0
20240105,183600,1356033200,26900,26900,26900,26900,0
20240105,183500,1356033200,26900,26900,26900,26900,0
20240105,183400,1356033200,26900,26900,26900,26900,0
20240105,183300,1356033200,26900,26900,26900,26900,0
20240105,183200,1356033200,26900,26900,26900,26900,0
20240105,183100,1356033200,26900,26900,26900,26900,0
20240105,183000,1356033200,26900,26900,26900,26900,0
20240105,182900,1356033200,26900,26900,26900,26900,0
20240105,182800,1356033200,26900,26900,26900,26900,0
20240105,182700,1356033200,26900,26900,26900,26900,0
20240105,182600,1356033200,26900,26900,26900,26900,0
20240105,182500,1356033200,26900,26900,26900,26900,0
20240105,182400,1356033200,26900,26900,26900,26900,0
20240105,182300,1356033200,26900,26900,26900,26900,0
20240105,182200,1356033200,26900,26900,26900,26900,0
20240105,182100,1356033200,26900,26900,26900,26900,0
20240105,182000,1356033200,26900,26900,26900,26900,0
20240105,181900,1356033200,26900,26900,26900,26900,0
20240105,181800,1356033200,26900,26900,26900,26900,0
20240105,181700,1356033200,26900,26900,26900,26900,0
20240105,181600,1356033200,26900,26900,26900,26900,387
20240105,181500,1356033200,26900,26900,26900,26900,0
20240105,181400,1356033200,26900,26900,26900,26900,0
20240105,181300,1356033200,26900,26900,26900,26900,0
20240105,181200,1356033200,26900,26900,26900,26900,0
20240105,181100,1356033200,26900,26900,26900,26900,0
20240105,181000,1356033200,26900,26900,26900,26900,0
20240105,180900,1356033200,26900,26900,26900,26900,0
20240105,180800,1356033200,26900,26900,26900,26900,0
20240105,180700,1356033200,26900,26900,26900,26900,0
20240105,180600,1356033200,26900,26900,26900,26900,0
20240105,180500,1356033200,26900,26900,26900,26900,0
20240105,180400,1356033200,26900,26900,26900,26900,0
20240105,180300,1356033200,26900,26900,26900,26900,0
20240105,180200,1356033200,26900,26900,26900,26900,0
20240105,180100,1356033200,26900,26900,26900,26900,0
20240105,180000,1356033200,26900,26900,26900,26900,0
20240105,175900,1356033200,26900,26900,26900,26900,0
20240105,175800,1356033200,26900,26900,26900,26900,0
20240105,175700,1356033200,26900,26900,26900,26900,0
20240105,175600,1356033200,26900,26900,26900,26900,0
20240105,175500,1356033200,26900,26900,26900,26900,0
20240105,175400,1356033200,26900,26900,26900,26900,0
20240105,175300,1356033200,26900,26900,26900,26900,0
20240105,175200,1356033200,26900,26900,26900,26900,0
20240105,175100,1356033200,26900,26900,26900,26900,0
20240105,175000,1356033200,26900,26900,26900,26900,0
20240105,174900,1356033200,26900,26900,26900,26900,0
20240105,174800,1356033200,26900,26900,26900,26900,0
20240105,174700,1356033200,26900,26900,26900,26900,0
20240105,174600,1356033200,26900,26900,26900,26900,387
20240105,174500,1356033200,26900,26900,26900,26900,0
20240105,174400,1356033200,26900,26900,26900,26900,0
20240105,174300,1356033200,26900,26900,26900,26900,0
20240105,174200,1356033200,26900,26900,26900,26900,0
20240105,174100,1356033200,26900,26900,26900,26900,0
20240105,174000,1356033200,26900,26900,26900,26900,0
20240105,173900,1356033200,26900,26900,26900,26900,0
20240105,173800,1356033200,26900,26900,26900,26900,0
20240105,173700,1356033200,26900,26900,26900,26900,0
20240105,173600,1356033200,26900,26900,26900,26900,0
20240105,173500,1356033200,26900,26900,26900,26900,0
20240105,173400,1356033200,26900,26900,26900,26900,0
20240105,173300,1356033200,26900,26900,26900,26900,0
20240105,173200,1356033200,26900,26900,26900,26900,0
20240105,173100,1356033200,26900,26900,26900,26900,0
20240105,173000,1356033200,26900,26900,26900,26900,0
20240105,172900,1356033200,26900,26900,26900,26900,0
20240105,172800,1356033200,26900,26900,26900,26900,0
20240105,172700,1356033200,26900,26900,26900,26900,0
20240105,172600,1356033200,26900,26900,26900,26900,0
20240105,172500,1356033200,26900,26900,26900,26900,0
20240105,172400,1356033200,26900,26900,26900,26900,0
20240105,172300,1356033200,26900,26900,26900,26900,0
20240105,172200,1356033200,26900,26900,26900,26900,0
20240105,172100,1356033200,26900,26900,26900,26900,0
20240105,172000,1356033200,26900,26900,26900,26900,0
20240105,171900,1356033200,26900,26900,26900,26900,0
20240105,171800,1356033200,26900,26900,26900,26900,0
20240105,171700,1356033200,26900,26900,26900,26900,0
20240105,171600,1356033200,26900,26900,26900,26900,387
20240105,171500,1356033200,26900,26900,26900,26900,0
20240105,171400,1356033200,26900,26900,26900,26900,0
20240105,171300,1356033200,26900,26900,26900,26900,0
20240105,171200,1356033200,26900,26900,26900,26900,0
20240105,171100,1356033200,26900,26900,26900,26900,0
20240105,171000,1356033200,26900,26900,26900,26900,0
20240105,170900,1356033200,26900,26900,26900,26900,0
20240105,170800,1356033200,26900,26900,26900,26900,0
20240105,170700,1356033200,26900,26900,26900,26900,0
20240105,170600,1356033200,26900,26900,26900,26900,0
20240105,170500,1356033200,26900,26900,26900,26900,0
20240105,170400,1356033200,26900,26900,26900,26900,0
20240105,170300,1356033200,26900,26900,26900,26900,0
20240105,170200,1356033200,26900,26900,26900,26900,0
20240105,170100,1356033200,26900,26900,26900,26900,0
20240105,170000,1356033200,26900,26900,26900,26900,0
20240105,165900,1356033200,26900,26900,26900,26900,0
20240105,165800,1356033200,26900,26900,26900,26900,0
20240105,165700,1356033200,26900,26900,26900,26900,0
20240105,165600,1356033200,26900,26900,26900,26900,0
20240105,165500,1356033200,26900,26900,26900,26900,0
20240105,165400,1356033200,26900,26900,26900,26900,0
20240105,165300,1356033200,26900,26900,26900,26900,0
20240105,165200,1356033200,26900,26900,26900,26900,0
20240105,165100,1356033200,26900,26900,26900,26900,0
20240105,165000,1356033200,26900,26900,26900,26900,0
20240105,164900,1356033200,26900,26900,26900,26900,0
20240105,164800,1356033200,26900,26900,26900,26900,0
20240105,164700,1356033200,26900,26900,26900,26900,0
20240105,164600,1356033200,26900,26900,26900,26900,387
20240105,164500,1356033200,26900,26900,26900,26900,0
20240105,164400,1356033200,26900,26900,26900,26900,0
20240105,164300,1356033200,26900,26900,26900,26900,0
20240105,164200,1356033200,26900,26900,26900,26900,0
20240105,164100,1356033200,26900,26900,26900,26900,0
20240105,164000,1356033200,26900,26900,26900,26900,0
20240105,163900,1356033200,26900,26900,26900,26900,0
20240105,163800,1356033200,26900,26900,26900,26900,0
20240105,163700,1356033200,26900,26900,26900,26900,0
20240105,163600,1356033200,26900,26900,26900,26900,0
20240105,163500,1356033200,26900,26900,26900,26900,0
20240105,163400,1356033200,26900,26900,26900,26900,0
20240105,163300,1356033200,26900,26900,26900,26900,0
20240105,163200,1356033200,26900,26900,26900,26900,0
20240105,163100,1356033200,26900,26900,26900,26900,0
20240105,163000,1356033200,26900,26900,26900,26900,0
20240105,162900,1356033200,26900,26900,26900,26900,0
20240105,162800,1356033200,26900,26900,26900,26900,0
20240105,162700,1356033200,26900,26900,26900,26900,0
20240105,162600,1356033200,26900,26900,26900,26900,0
20240105,162500,1356033200,26900,26900,26900,26900,0
20240105,162400,1356033200,26900,26900,26900,26900,0
20240105,162300,1356033200,26900,26900,26900,26900,0
20240105,162200,1356033200,26900,26900,26900,26900,0
20240105,162100,1356033200,26900,26900,26900,26900,0
20240105,162000,1356033200,26900,26900,26900,26900,0
20240105,161900,1356033200,26900,26900,26900,26900,0
20240105,161800,1356033200,26900,26900,26900,26900,0
20240105,161700,1356033200,26900,26900,26900,26900,0
20240105,161600,1356033200,26900,26900,26900,26900,387
20240105,161500,1356033200,26900,26900,26900,26900,0
20240105,161400,1356033200,26900,26900,26900,26900,0
20240105,161300,1356033200,26900,26900,26900,26900,0
20240105,161200,1356033200,26900,26900,26900,26900,0
20240105,161100,1356033200,26900,26900,26900,26900,0
20240105,161000,1356033200,26900,26900,26900,26900,0
20240105,160900,1356033200,26900,26900,26900,26900,0
20240105,160800,1356033200,26900,26900,26900,26900,0
20240105,160700,1356033200,26900,26900,26900,26900,0
20240105,160600,1356033200,26900,26900,26900,26900,0
20240105,160500,1356033200,26900,26900,26900,26900,0
20240105,160400,1356033200,26900,26900,26900,26900,0
20240105,160300,1356033200,26900,26900,26900,26900,0
20240105,160200,1356033200,26900,26900,26900,26900,0
20240105,160100,1356033200,26900,26900,26900,26900,0
20240105,160000,1356033200,26900,26900,26900,26900,0
20240105,155900,1356033200,26900,26900,26900,26900,0
20240105,155800,1356033200,26900,26900,26900,26900,0
20240105,155700,1356033200,26900,26900,26900,26900,0
20240105,155600,1356033200,26900,26900,26900,26900,0
20240105,155500,1356033200,26900,26900,26900,26900,0
20240105,155400,1356033200,26900,26900,26900,26900,0
20240105,155300,1356033200,26900,26900,26900,26900,0
20240105,155200,1356033200,26900,26900,26900,26900,0
20240105,155100,1356033200,26900,26900,26900,26900,0
20240105,155000,1356033200,26900,26900,26900,26900,0
20240105,154900,1356033200,26900,26900,26900,26900,0
20240105,154800,1356033200,26900,26900,26900,26900,0
20240105,154700,1356033200,26900,26900,26900,26900,0
20240105,154600,1356033200,26900,26900,26900,26900,387
20240105,154500,1356033200,26900,26900,26900,26900,0
20240105,154400,1356033200,26900,26900,26900,26900,0
20240105,154300,1356033200,26900,26900,26900,26900,0
20240105,154200,1356033200,26900,26900,26900,26900,0
20240105,154100,1356033200,26900,26900,26900,26900,0
20240105,154000,1356033200,26900,26900,26900,26900,0
20240105,153900,1356033200,26900,26900,26900,26900,0
20240105,153800,1356033200,26900,26900,26900,26900,0
20240105,153700,1356033200,26900,26900,26900,26900,0
20240105,153600,1356033200,26900,26900,26900,26900,0
20240105,153500,1356033200,26900,26900,26900,26900,0
20240105,153400,1356033200,26900,26900,26900,26900,0
20240105,153300,1356033200,26900,26900,26900,26900,0
20240105,153200,1356033200,26900,26900,26900,26900,0
20240105,153100,1356033200,26900,26900,26900,26900,0
20240105,153000,1356033200,26900,26900,26900,26900,387
20240105,152900,1345622900,27050,27050,27050,27050,0
20240105,152800,1345622900,27050,27050,27050,27050,0
20240105,152700,1345622900,27050,27050,27050,27050,0
20240105,152600,1345622900,27050,27050,27050,27050,0
20240105,152500,1345622900,27050,27050,27050,27050,0
20240105,152400,1345622900,27050,27050,27050,27050,0
20240105,152300,1345622900,27050,27050,27050,27050,0
20240105,152200,1345622900,27050,27050,27050,27050,0
20240105,152100,1345622900,27050,27050,27050,27050,0
20240105,152000,1345622900,27050,27050,27050,27050,0
20240105,151900,1345622900,27050,26950,27050,26950,145
20240105,151800,1341710900,26950,26950,26950,26900,52
20240105,151700,1340309900,26950,26950,26950,26950,68
20240105,151600,1338477300,27050,26950,27050,26950,107
20240105,151500,1335593550,26950,26950,27000,26950,151
20240105,151400,1331522250,27050,26900,27050,26900,255
20240105,151300,1324657500,26900,26900,27000,26900,116
20240105,151200,1321533000,26900,26900,26900,26900,105
20240105,151100,1318708500,26900,26950,26950,26900,114
20240105,151000,1315636650,26950,26950,27000,26950,246
20240105,150900,1309006350,26950,26900,26950,26900,68
20240105,150800,1307173950,26900,26950,26950,26900,56
20240105,150700,1305665000,27000,26900,27050,26900,423
20240105,150600,1294273000,26900,26900,26950,26900,134
20240105,150500,1290667450,26900,26950,26950,26900,38
20240105,150400,1289643850,26950,26950,27000,26950,118
20240105,150300,1286461150,27000,27000,27000,26950,124
20240105,150200,1283118350,26950,26900,27000,26900,144
20240105,150100,1279243700,26900,27000,27000,26900,22
20240105,150000,1278650700,26900,26900,26950,26900,149
20240105,145900,1274640550,26900,26950,27000,26900,81
20240105,145800,1272457750,26900,26900,27000,26900,185
20240105,145700,1267481150,26900,26950,27000,26900,98
20240105,145600,1264841550,26950,26950,27000,26950,57
20240105,145500,1263305350,26950,26950,27000,26950,118
20240105,145400,1260125200,26950,27000,27000,26950,105
20240105,145300,1257295400,26950,27000,27000,26950,47
20240105,145200,1256028650,26950,26950,26950,26950,158
20240105,145100,1251770550,26950,27000,27000,26950,115
20240105,145000,1248670750,26950,26950,27000,26950,120
20240105,144900,1245436650,27000,27000,27000,26950,53
20240105,144800,1244006100,26950,26900,27000,26900,21
20240105,144700,1243440500,26900,26900,27050,26900,106
20240105,144600,1240588950,27050,26950,27050,26900,266
20240105,144500,1233422650,26950,26950,27000,26950,184
20240105,144400,1228460300,26950,27000,27000,26950,10
20240105,144300,1228190750,26950,27000,27000,26950,109
20240105,144200,1225253100,27000,27050,27050,27000,28
20240105,144100,1224497050,27050,27050,27050,27000,112
20240105,144000,1221472350,27100,26950,27100,26950,85
20240105,143900,1219175400,26950,27050,27050,26950,99
20240105,143800,1216507200,26950,26950,26950,26950,103
20240105,143700,1213731350,27050,26950,27050,26950,186
20240105,143600,1208718550,27100,27000,27100,27000,63
20240105,143500,1207017450,27000,27050,27050,27000,69
20240105,143400,1205154400,27050,27050,27100,27050,332
20240105,143300,1196173750,27100,27050,27100,27050,97
20240105,143200,1193549800,27050,27050,27050,27050,73
20240105,143100,1191575150,27050,27100,27100,27050,99
20240105,143000,1188897100,27050,27050,27100,27050,140
20240105,142900,1185110050,27050,27100,27100,27050,116
20240105,142800,1181972200,27050,27050,27050,27050,47
20240105,142700,1180700850,27050,27050,27050,27050,55
20240105,142600,1179213100,27100,27050,27100,27050,105
20240105,142500,1176372800,27100,27050,27100,27050,505
20240105,142400,1162712450,27100,27100,27100,27100,11
20240105,142300,1162414350,27050,27050,27050,27050,87
20240105,142200,1160061000,27100,27100,27100,27100,21
20240105,142100,1159491900,27100,27050,27100,27050,60
20240105,142000,1157868850,27050,27100,27100,27050,42
20240105,141900,1156732650,27050,27100,27100,27050,279
20240105,141800,1149185600,27050,27150,27150,27050,85
20240105,141700,1146882200,27100,27150,27150,27100,55
20240105,141600,1145391650,27100,27100,27150,27100,21
20240105,141500,1144822500,27100,27100,27100,27100,24
20240105,141400,1144172100,27100,27100,27100,27050,5
20240105,141300,1144036750,27100,27100,27100,27100,104
20240105,141200,1141218350,27100,27100,27100,27100,44
20240105,141100,1140025950,27050,27050,27050,27050,4
20240105,141000,1139917750,27050,27050,27050,27050,1
20240105,140900,1139890700,27050,27050,27050,27050,4
20240105,140800,1139782500,27100,27100,27100,27100,52
20240105,140700,1138373300,27100,27050,27100,27050,79
20240105,140600,1136232600,27100,27050,27100,27050,76
20240105,140500,1134173100,27100,27050,27100,27050,42
20240105,140400,1133035050,27050,27050,27050,27050,3
20240105,140300,1132953900,27000,27000,27000,27000,1
20240105,140200,1132926900,27000,27000,27000,27000,0
20240105,140100,1132926900,27000,27050,27050,27000,500
20240105,140000,1119423250,27050,27050,27050,27050,3
20240105,135900,1119342100,27000,27000,27100,27000,46
20240105,135800,1118097800,27000,27050,27050,27000,158
20240105,135700,1113831050,27050,27050,27050,27050,170
20240105,135600,1109232550,27050,27050,27050,27050,14
20240105,135500,1108853850,27100,27050,27100,27050,43
20240105,135400,1107688600,27050,27050,27050,27050,85
20240105,135300,1105389350,27050,27050,27100,27050,52
20240105,135200,1103982500,27050,27050,27050,27050,0
20240105,135100,1103982500,27050,27050,27050,27050,4
20240105,135000,1103874300,27100,27050,27100,27050,40
20240105,134900,1102790350,27050,27050,27050,27050,3
20240105,134800,1102709200,27050,27050,27050,27050,0
20240105,134700,1102709200,27050,27050,27050,27050,9
20240105,134600,1102465750,27050,27050,27050,27050,10
20240105,134500,1102195250,27050,27050,27050,27050,0
20240105,134400,1102195250,27050,27050,27050,27050,4
20240105,134300,1102087050,27050,27050,27050,27050,3
20240105,134200,1102005900,27050,27050,27050,27050,8
20240105,134100,1101789500,27050,27050,27050,27050,100
20240105,134000,1099084500,27050,27050,27050,27050,3
20240105,133900,1099003350,27100,27050,27100,27050,47
20240105,133800,1097729700,27100,27100,27100,27100,9
20240105,133700,1097485800,27050,27100,27100,27050,44
20240105,133600,1096293600,27050,27050,27050,27050,3
20240105,133500,1096212450,27050,27050,27050,27050,4
20240105,133400,1096104250,27100,27100,27100,27100,3
20240105,133300,1096022950,27050,27100,27100,27050,5
20240105,133200,1095887600,27100,27000,27100,27000,47
20240105,133100,1094618000,27000,27000,27000,27000,14
20240105,133000,1094240000,27050,27050,27050,27050,0
20240105,132900,1094240000,27050,27050,27050,27050,0
20240105,132800,1094240000,27050,27100,27100,27050,2
20240105,132700,1094185850,26950,26950,26950,26950,1
20240105,132600,1094158900,27050,26950,27050,26950,104
20240105,132500,1091347150,26950,26950,26950,26950,3
20240105,132400,1091266300,26950,26950,26950,26950,41
20240105,132300,1090161350,27000,26950,27000,26950,2
20240105,132200,1090107400,26950,26950,26950,26950,3
20240105,132100,1090026550,26950,26950,26950,26950,15
20240105,132000,1089622300,26950,27000,27000,26950,27
20240105,131900,1088894500,26950,27000,27000,26950,38
20240105,131800,1087868700,27000,27000,27000,27000,1
20240105,131700,1087841700,26950,26950,27000,26950,1950
20240105,131600,1035271700,27000,27000,27000,27000,150
20240105,131500,1031221700,27050,27000,27050,27000,125
20240105,131400,1027840500,27050,27050,27050,27050,8
20240105,131300,1027624100,27000,27000,27000,27000,3
20240105,131200,1027543100,27000,27000,27000,27000,0
20240105,131100,1027543100,27000,27000,27000,27000,102
20240105,131000,1024789100,27000,27000,27000,27000,93
20240105,130900,1022278100,27000,27000,27000,27000,0
20240105,130800,1022278100,27000,27000,27000,27000,3
20240105,130700,1022197100,27000,27000,27000,27000,361
20240105,130600,1012450100,27000,27000,27000,27000,530
20240105,130500,998140100,27000,27000,27000,27000,365
20240105,130400,988285100,27050,27100,27100,27050,907
20240105,130300,963748750,27050,27050,27050,27050,3
20240105,130200,963667600,27050,27050,27050,27050,2
20240105,130100,963613500,27050,27100,27100,27050,42
20240105,130000,962475450,27050,27050,27050,27050,0
20240105,125900,962475450,27050,27100,27100,27050,41
20240105,125800,961364500,27050,27050,27050,27050,1
20240105,125700,961337450,27100,27100,27100,27100,0
20240105,125600,961337450,27100,27100,27100,27100,112
20240105,125500,958302250,27050,27050,27050,27050,0
20240105,125400,958302250,27050,27050,27050,27050,6
20240105,125300,958139950,27050,27050,27050,27050,1
20240105,125200,958112900,27050,27050,27050,27050,4
20240105,125100,958004700,27100,27100,27100,27100,4
20240105,125000,957896300,27050,27050,27050,27050,4
20240105,124900,957788100,27050,27050,27050,27050,0
20240105,124800,957788100,27050,27050,27050,27050,3
20240105,124700,957706950,27050,27050,27050,27050,28
20240105,124600,956949550,27050,27050,27050,27050,1
20240105,124500,956922500,27050,27100,27100,27050,45
20240105,124400,955703150,27100,27050,27100,27050,71
20240105,124300,953779100,27050,27050,27050,27050,3
20240105,124200,953697950,27050,27050,27050,27050,1
20240105,124100,953670900,27050,27050,27050,27050,3
20240105,124000,953589750,27100,27100,27100,27100,44
20240105,123900,952397350,27050,27050,27050,27050,3
20240105,123800,952316200,27050,27100,27100,27050,2
20240105,123700,952262050,27050,27050,27050,27050,0
20240105,123600,952262050,27050,27050,27100,27050,104
20240105,123500,949447350,27050,27050,27050,27050,6
20240105,123400,949285050,27050,27050,27100,27050,108
20240105,123300,946361150,27050,27050,27050,27050,0
20240105,123200,946361150,27050,27100,27100,27050,127
20240105,123100,942924550,27050,27050,27050,27050,0
20240105,123000,942924550,27050,27050,27050,27050,1
20240105,122900,942897500,27050,27100,27100,27050,18
20240105,122800,942409900,27100,27050,27100,27050,540
20240105,122700,927802850,27050,27100,27100,27050,4
20240105,122600,927694600,27100,27050,27100,27050,13
20240105,122500,927342350,27100,27050,27100,27050,51
20240105,122400,925961500,27050,27050,27050,27050,21
20240105,122300,925393450,27050,27050,27050,27050,0
20240105,122200,925393450,27050,27050,27050,27050,2
20240105,122100,925339350,27050,27100,27100,27050,344
20240105,122000,916027150,27100,27100,27100,27100,3
20240105,121900,915945850,27150,27150,27150,27150,5
20240105,121800,915810100,27100,27100,27100,27100,4
20240105,121700,915701700,27150,27150,27150,27150,1
20240105,121600,915674550,27150,27100,27150,27100,34
20240105,121500,914753100,27100,27100,27100,27100,220
20240105,121400,908791100,27100,27100,27100,27100,4
20240105,121300,908682700,27100,27100,27100,27100,0
20240105,121200,908682700,27100,27100,27100,27100,100
20240105,121100,905972700,27150,27150,27150,27150,6
20240105,121000,905809800,27150,27150,27150,27150,1
20240105,120900,905782650,27150,27100,27150,27100,39
20240105,120800,904724900,27100,27100,27100,27100,0
20240105,120700,904724900,27100,27100,27100,27100,0
20240105,120600,904724900,27100,27150,27150,27100,200
20240105,120500,899294950,27150,27200,27200,27150,76
20240105,120400,897229450,27150,27150,27150,27150,0
20240105,120300,897229450,27150,27150,27150,27150,0
20240105,120200,897229450,27150,27150,27150,27150,4
20240105,120100,897120850,27150,27150,27150,27150,0
20240105,120000,897120850,27150,27200,27200,27150,84
20240105,115900,894840200,27150,27150,27150,27150,2
20240105,115800,894785900,27150,27150,27150,27150,4
20240105,115700,894677300,27200,27200,27200,27200,0
20240105,115600,894677300,27200,27200,27200,27200,5
20240105,115500,894541300,27150,27150,27150,27150,3
20240105,115400,894459850,27200,27150,27200,27150,2
20240105,115300,894405500,27150,27150,27150,27150,24
20240105,115200,893753900,27150,27150,27150,27150,0
20240105,115100,893753900,27150,27150,27150,27150,3
20240105,115000,893672450,27200,27150,27200,27150,16
20240105,114900,893237300,27150,27150,27200,27150,141
20240105,114800,889409100,27150,27150,27150,27150,0
20240105,114700,889409100,27150,27150,27200,27150,57
20240105,114600,887860450,27150,27150,27150,27150,204
20240105,114500,882321850,27200,27150,27200,27150,592
20240105,114400,866248450,27150,27200,27200,27150,4
20240105,114300,866139800,27200,27200,27200,27200,88
20240105,114200,863746200,27150,27150,27150,27150,5
20240105,114100,863610450,27200,27200,27200,27200,0
20240105,114000,863610450,27200,27200,27200,27200,72
20240105,113900,861652050,27200,27200,27200,27200,0
20240105,113800,861652050,27200,27200,27200,27200,128
20240105,113700,858170450,27200,27200,27200,27200,74
20240105,113600,856157650,27200,27200,27200,27200,1
20240105,113500,856130450,27250,27250,27250,27250,40
20240105,113400,855040450,27250,27250,27250,27250,0
20240105,113300,855040450,27250,27250,27250,27250,1
20240105,113200,855013200,27200,27200,27200,27200,10
20240105,113100,854741200,27200,27200,27250,27150,611
20240105,113000,838137000,27200,27200,27200,27200,0
20240105,112900,838137000,27200,27200,27200,27200,0
20240105,112800,838137000,27200,27200,27200,27200,40
20240105,112700,837049000,27200,27200,27200,27200,0
20240105,112600,837049000,27200,27200,27200,27200,37
20240105,112500,836042600,27200,27200,27200,27200,1
20240105,112400,836015400,27200,27200,27200,27200,100
20240105,112300,833295400,27250,27250,27250,27250,0
20240105,112200,833295400,27250,27200,27250,27200,41
20240105,112100,832178200,27200,27200,27200,27200,599
20240105,112000,815885400,27200,27200,27200,27200,1
20240105,111900,815858200,27250,27250,27250,27250,0
20240105,111800,815858200,27250,27250,27250,27250,0
20240105,111700,815858200,27250,27250,27250,27250,3
20240105,111600,815776450,27250,27250,27250,27250,2
20240105,111500,815721950,27250,27250,27250,27250,0
20240105,111400,815721950,27250,27250,27250,27250,0
20240105,111300,815721950,27250,27250,27250,27250,50
20240105,111200,814359450,27250,27250,27250,27250,21
20240105,111100,813787200,27250,27200,27250,27200,227
20240105,111000,807602450,27250,27250,27250,27250,0
20240105,110900,807602450,27250,27250,27250,27250,50
20240105,110800,806239950,27250,27250,27250,27250,4
20240105,110700,806130950,27250,27250,27250,27250,11
20240105,110600,805831200,27250,27250,27250,27250,0
20240105,110500,805831200,27250,27250,27250,27250,0
20240105,110400,805831200,27250,27250,27250,27250,0
20240105,110300,805831200,27250,27250,27250,27250,33
20240105,110200,804931950,27250,27250,27250,27250,53
20240105,110100,803487700,27300,27300,27300,27300,1
20240105,110000,803460400,27300,27300,27300,27300,0
20240105,105900,803460400,27300,27250,27300,27250,43
20240105,105800,802288600,27250,27250,27250,27250,43
20240105,105700,801116850,27200,27200,27200,27200,0
20240105,105600,801116850,27200,27200,27200,27200,0
20240105,105500,801116850,27200,27300,27300,27200,4
20240105,105400,801007950,27250,27250,27250,27250,10
20240105,105300,800735450,27250,27250,27250,27250,130
20240105,105200,797192950,27250,27250,27250,27250,0
20240105,105100,797192950,27250,27250,27250,27250,48
20240105,105000,795884950,27250,27250,27250,27250,0
20240105,104900,795884950,27250,27250,27250,27250,116
20240105,104800,792723950,27250,27250,27250,27250,53
20240105,104700,791279700,27250,27300,27300,27250,549
20240105,104600,776309700,27300,27300,27300,27300,0
20240105,104500,776309700,27300,27350,27350,27300,5
20240105,104400,776173050,27350,27350,27350,27350,0
20240105,104300,776173050,27350,27350,27350,27350,0
20240105,104200,776173050,27350,27350,27350,27350,184
20240105,104100,771140650,27350,27350,27350,27350,29
20240105,104000,770347500,27350,27350,27350,27350,142
20240105,103900,766463800,27300,27300,27300,27300,240
20240105,103800,759911800,27250,27250,27250,27250,418
20240105,103700,748521300,27250,27250,27250,27250,150
20240105,103600,744433800,27250,27250,27250,27250,0
20240105,103500,744433800,27250,27250,27250,27250,1
20240105,103400,744406550,27200,27250,27250,27200,116
20240105,103300,741245800,27250,27250,27250,27250,31
20240105,103200,740401050,27250,27250,27250,27250,301
20240105,103100,732198800,27250,27200,27250,27200,8
20240105,103000,731981150,27250,27250,27250,27250,1
20240105,102900,731953900,27200,27200,27200,27200,1
20240105,102800,731926700,27250,27250,27250,27250,0
20240105,102700,731926700,27250,27250,27300,27250,186
20240105,102600,726853200,27200,27200,27200,27200,100
20240105,102500,724133200,27250,27250,27250,27250,1220
20240105,102400,690888200,27300,27300,27300,27300,1
20240105,102300,690860900,27300,27300,27300,27300,70
20240105,102200,688949900,27300,27250,27300,27250,51
20240105,102100,687558100,27300,27300,27300,27250,224
20240105,102000,681449400,27300,27300,27300,27300,0
20240105,101900,681449400,27300,27250,27300,27250,41
20240105,101800,680330150,27250,27250,27250,27250,132
20240105,101700,676733150,27300,27300,27300,27300,0
20240105,101600,676733150,27300,27300,27300,27300,8
20240105,101500,676514750,27300,27300,27300,27300,0
20240105,101400,676514750,27300,27300,27300,27300,0
20240105,101300,676514750,27300,27350,27350,27300,342
20240105,101200,667177700,27350,27300,27350,27300,149
20240105,101100,663102650,27350,27350,27350,27350,100
20240105,101000,660367650,27350,27350,27350,27350,0
20240105,100900,660367650,27350,27400,27400,27350,297
20240105,100800,652235750,27450,27350,27450,27350,243
20240105,100700,645572650,27350,27350,27350,27350,479
20240105,100600,632472000,27350,27350,27350,27350,2
20240105,100500,632417300,27350,27300,27350,27300,43
20240105,100400,631241500,27300,27300,27300,27300,234
20240105,100300,624853300,27300,27300,27350,27300,82
20240105,100200,622614650,27300,27300,27300,27300,39
20240105,100100,621549950,27300,27300,27300,27300,10
20240105,100000,621276950,27300,27250,27300,27250,48
20240105,095900,619966600,27300,27300,27300,27250,62
20240105,095800,618275100,27300,27250,27300,27250,55
20240105,095700,616776250,27250,27250,27250,27100,3
20240105,095600,616694650,27100,27200,27200,27100,594
20240105,095500,600573850,27200,27250,27250,27200,302
20240105,095400,592359350,27200,27250,27250,27200,148
20240105,095300,588332000,27200,27150,27200,27150,221
20240105,095200,582324300,27150,27250,27250,27150,283
20240105,095100,574624750,27350,27350,27350,27350,0
20240105,095000,574624750,27350,27400,27400,27350,156
20240105,094900,570357800,27400,27400,27450,27400,61
20240105,094800,568685550,27250,27300,27400,27250,513
20240105,094700,554631250,27300,27250,27300,27250,8
20240105,094600,554413200,27250,27250,27250,27250,0
20240105,094500,554413200,27250,27400,27400,27250,404
20240105,094400,543398000,27400,27400,27400,27400,110
20240105,094300,540384000,27400,27400,27400,27400,11
20240105,094200,540082600,27400,27400,27400,27400,452
20240105,094100,527697800,27400,27450,27450,27400,205
20240105,094000,522080750,27450,27450,27450,27400,51
20240105,093900,520681250,27450,27450,27450,27450,41
20240105,093800,519555800,27400,27400,27400,27400,305
20240105,093700,511198800,27400,27400,27400,27350,105
20240105,093600,508326800,27350,27400,27450,27250,844
20240105,093500,485242800,27400,27400,27450,27400,53
20240105,093400,483788550,27450,27450,27450,27400,85
20240105,093300,481455400,27400,27450,27450,27400,64
20240105,093200,479701750,27450,27450,27450,27450,107
20240105,093100,476764600,27400,27450,27450,27400,257
20240105,093000,469711300,27450,27400,27450,27400,88
20240105,092900,467299300,27450,27500,27500,27450,52
20240105,092800,465871400,27500,27450,27500,27400,664
20240105,092700,447623400,27450,27450,27500,27450,391
20240105,092600,436873050,27450,27300,27450,27300,1065
20240105,092500,407716750,27300,27300,27300,27300,318
20240105,092400,399035350,27300,27300,27300,27250,88
20240105,092300,396633050,27300,27350,27350,27300,133
20240105,092200,393002000,27300,27250,27300,27200,943
20240105,092100,367290550,27250,27150,27250,27150,917
20240105,092000,342358700,27200,27250,27250,27200,103
20240105,091900,339556650,27250,27200,27250,27150,658
20240105,091800,321635300,27200,27200,27200,27150,170
20240105,091700,317011500,27200,27200,27250,27200,1026
20240105,091600,289102850,27250,27200,27250,27200,1287
20240105,091500,254084100,27200,27050,27200,27000,2172
20240105,091400,195256350,27050,27050,27050,27050,99
20240105,091300,192578400,27050,26950,27050,26950,147
20240105,091200,188606800,27050,27000,27050,26950,1962
20240105,091100,135645250,27000,26950,27000,26950,615
20240105,091000,119040350,26900,26750,26900,26750,837
20240105,090900,96584200,26750,26600,26750,26600,1595
20240105,090800,54074850,26550,26550,26550,26550,44
20240105,090700,52906650,26550,26650,26650,26550,208
20240105,090600,47365350,26700,26700,26700,26700,0
20240105,090500,47365350,26700,26700,26700,26700,102
20240105,090400,44641950,26700,26700,26700,26700,21
20240105,090300,44081250,26700,26700,26700,26700,231
20240105,090200,37913550,26700,26700,26700,26700,201
20240105,090100,32546850,26700,26700,26700,26700,330
20240105,090000,23735850,26600,26650,26700,26600,829