KissMeData/033270/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,191600,986866300,26600,26600,26600,26600,696
20240110,191500,986866300,26600,26600,26600,26600,0
20240110,191400,986866300,26600,26600,26600,26600,0
20240110,191300,986866300,26600,26600,26600,26600,0
20240110,191200,986866300,26600,26600,26600,26600,0
20240110,191100,986866300,26600,26600,26600,26600,0
20240110,191000,986866300,26600,26600,26600,26600,0
20240110,190900,986866300,26600,26600,26600,26600,0
20240110,190800,986866300,26600,26600,26600,26600,0
20240110,190700,986866300,26600,26600,26600,26600,0
20240110,190600,986866300,26600,26600,26600,26600,0
20240110,190500,986866300,26600,26600,26600,26600,0
20240110,190400,986866300,26600,26600,26600,26600,0
20240110,190300,986866300,26600,26600,26600,26600,0
20240110,190200,986866300,26600,26600,26600,26600,0
20240110,190100,986866300,26600,26600,26600,26600,0
20240110,190000,986866300,26600,26600,26600,26600,0
20240110,185900,986866300,26600,26600,26600,26600,0
20240110,185800,986866300,26600,26600,26600,26600,0
20240110,185700,986866300,26600,26600,26600,26600,0
20240110,185600,986866300,26600,26600,26600,26600,0
20240110,185500,986866300,26600,26600,26600,26600,0
20240110,185400,986866300,26600,26600,26600,26600,0
20240110,185300,986866300,26600,26600,26600,26600,0
20240110,185200,986866300,26600,26600,26600,26600,0
20240110,185100,986866300,26600,26600,26600,26600,0
20240110,185000,986866300,26600,26600,26600,26600,0
20240110,184900,986866300,26600,26600,26600,26600,0
20240110,184800,986866300,26600,26600,26600,26600,0
20240110,184700,986866300,26600,26600,26600,26600,0
20240110,184600,986866300,26600,26600,26600,26600,696
20240110,184500,986866300,26600,26600,26600,26600,0
20240110,184400,986866300,26600,26600,26600,26600,0
20240110,184300,986866300,26600,26600,26600,26600,0
20240110,184200,986866300,26600,26600,26600,26600,0
20240110,184100,986866300,26600,26600,26600,26600,0
20240110,184000,986866300,26600,26600,26600,26600,0
20240110,183900,986866300,26600,26600,26600,26600,0
20240110,183800,986866300,26600,26600,26600,26600,0
20240110,183700,986866300,26600,26600,26600,26600,0
20240110,183600,986866300,26600,26600,26600,26600,0
20240110,183500,986866300,26600,26600,26600,26600,0
20240110,183400,986866300,26600,26600,26600,26600,0
20240110,183300,986866300,26600,26600,26600,26600,0
20240110,183200,986866300,26600,26600,26600,26600,0
20240110,183100,986866300,26600,26600,26600,26600,0
20240110,183000,986866300,26600,26600,26600,26600,0
20240110,182900,986866300,26600,26600,26600,26600,0
20240110,182800,986866300,26600,26600,26600,26600,0
20240110,182700,986866300,26600,26600,26600,26600,0
20240110,182600,986866300,26600,26600,26600,26600,0
20240110,182500,986866300,26600,26600,26600,26600,0
20240110,182400,986866300,26600,26600,26600,26600,0
20240110,182300,986866300,26600,26600,26600,26600,0
20240110,182200,986866300,26600,26600,26600,26600,0
20240110,182100,986866300,26600,26600,26600,26600,0
20240110,182000,986866300,26600,26600,26600,26600,0
20240110,181900,986866300,26600,26600,26600,26600,0
20240110,181800,986866300,26600,26600,26600,26600,0
20240110,181700,986866300,26600,26600,26600,26600,0
20240110,181600,986866300,26600,26600,26600,26600,696
20240110,181500,986866300,26600,26600,26600,26600,0
20240110,181400,986866300,26600,26600,26600,26600,0
20240110,181300,986866300,26600,26600,26600,26600,0
20240110,181200,986866300,26600,26600,26600,26600,0
20240110,181100,986866300,26600,26600,26600,26600,0
20240110,181000,986866300,26600,26600,26600,26600,0
20240110,180900,986866300,26600,26600,26600,26600,0
20240110,180800,986866300,26600,26600,26600,26600,0
20240110,180700,986866300,26600,26600,26600,26600,0
20240110,180600,986866300,26600,26600,26600,26600,0
20240110,180500,986866300,26600,26600,26600,26600,0
20240110,180400,986866300,26600,26600,26600,26600,0
20240110,180300,986866300,26600,26600,26600,26600,0
20240110,180200,986866300,26600,26600,26600,26600,0
20240110,180100,986866300,26600,26600,26600,26600,0
20240110,180000,986866300,26600,26600,26600,26600,0
20240110,175900,986866300,26600,26600,26600,26600,0
20240110,175800,986866300,26600,26600,26600,26600,0
20240110,175700,986866300,26600,26600,26600,26600,0
20240110,175600,986866300,26600,26600,26600,26600,0
20240110,175500,986866300,26600,26600,26600,26600,0
20240110,175400,986866300,26600,26600,26600,26600,0
20240110,175300,986866300,26600,26600,26600,26600,0
20240110,175200,986866300,26600,26600,26600,26600,0
20240110,175100,986866300,26600,26600,26600,26600,0
20240110,175000,986866300,26600,26600,26600,26600,0
20240110,174900,986866300,26600,26600,26600,26600,0
20240110,174800,986866300,26600,26600,26600,26600,0
20240110,174700,986866300,26600,26600,26600,26600,0
20240110,174600,986866300,26600,26600,26600,26600,696
20240110,174500,986866300,26600,26600,26600,26600,0
20240110,174400,986866300,26600,26600,26600,26600,0
20240110,174300,986866300,26600,26600,26600,26600,0
20240110,174200,986866300,26600,26600,26600,26600,0
20240110,174100,986866300,26600,26600,26600,26600,0
20240110,174000,986866300,26600,26600,26600,26600,0
20240110,173900,986866300,26600,26600,26600,26600,0
20240110,173800,986866300,26600,26600,26600,26600,0
20240110,173700,986866300,26600,26600,26600,26600,0
20240110,173600,986866300,26600,26600,26600,26600,0
20240110,173500,986866300,26600,26600,26600,26600,0
20240110,173400,986866300,26600,26600,26600,26600,0
20240110,173300,986866300,26600,26600,26600,26600,0
20240110,173200,986866300,26600,26600,26600,26600,0
20240110,173100,986866300,26600,26600,26600,26600,0
20240110,173000,986866300,26600,26600,26600,26600,0
20240110,172900,986866300,26600,26600,26600,26600,0
20240110,172800,986866300,26600,26600,26600,26600,0
20240110,172700,986866300,26600,26600,26600,26600,0
20240110,172600,986866300,26600,26600,26600,26600,0
20240110,172500,986866300,26600,26600,26600,26600,0
20240110,172400,986866300,26600,26600,26600,26600,0
20240110,172300,986866300,26600,26600,26600,26600,0
20240110,172200,986866300,26600,26600,26600,26600,0
20240110,172100,986866300,26600,26600,26600,26600,0
20240110,172000,986866300,26600,26600,26600,26600,0
20240110,171900,986866300,26600,26600,26600,26600,0
20240110,171800,986866300,26600,26600,26600,26600,0
20240110,171700,986866300,26600,26600,26600,26600,0
20240110,171600,986866300,26600,26600,26600,26600,696
20240110,171500,986866300,26600,26600,26600,26600,0
20240110,171400,986866300,26600,26600,26600,26600,0
20240110,171300,986866300,26600,26600,26600,26600,0
20240110,171200,986866300,26600,26600,26600,26600,0
20240110,171100,986866300,26600,26600,26600,26600,0
20240110,171000,986866300,26600,26600,26600,26600,0
20240110,170900,986866300,26600,26600,26600,26600,0
20240110,170800,986866300,26600,26600,26600,26600,0
20240110,170700,986866300,26600,26600,26600,26600,0
20240110,170600,986866300,26600,26600,26600,26600,0
20240110,170500,986866300,26600,26600,26600,26600,0
20240110,170400,986866300,26600,26600,26600,26600,0
20240110,170300,986866300,26600,26600,26600,26600,0
20240110,170200,986866300,26600,26600,26600,26600,0
20240110,170100,986866300,26600,26600,26600,26600,0
20240110,170000,986866300,26600,26600,26600,26600,0
20240110,165900,986866300,26600,26600,26600,26600,0
20240110,165800,986866300,26600,26600,26600,26600,0
20240110,165700,986866300,26600,26600,26600,26600,0
20240110,165600,986866300,26600,26600,26600,26600,0
20240110,165500,986866300,26600,26600,26600,26600,0
20240110,165400,986866300,26600,26600,26600,26600,0
20240110,165300,986866300,26600,26600,26600,26600,0
20240110,165200,986866300,26600,26600,26600,26600,0
20240110,165100,986866300,26600,26600,26600,26600,0
20240110,165000,986866300,26600,26600,26600,26600,0
20240110,164900,986866300,26600,26600,26600,26600,0
20240110,164800,986866300,26600,26600,26600,26600,0
20240110,164700,986866300,26600,26600,26600,26600,0
20240110,164600,986866300,26600,26600,26600,26600,696
20240110,164500,986866300,26600,26600,26600,26600,0
20240110,164400,986866300,26600,26600,26600,26600,0
20240110,164300,986866300,26600,26600,26600,26600,0
20240110,164200,986866300,26600,26600,26600,26600,0
20240110,164100,986866300,26600,26600,26600,26600,0
20240110,164000,986866300,26600,26600,26600,26600,0
20240110,163900,986866300,26600,26600,26600,26600,0
20240110,163800,986866300,26600,26600,26600,26600,0
20240110,163700,986866300,26600,26600,26600,26600,0
20240110,163600,986866300,26600,26600,26600,26600,0
20240110,163500,986866300,26600,26600,26600,26600,0
20240110,163400,986866300,26600,26600,26600,26600,0
20240110,163300,986866300,26600,26600,26600,26600,0
20240110,163200,986866300,26600,26600,26600,26600,0
20240110,163100,986866300,26600,26600,26600,26600,0
20240110,163000,986866300,26600,26600,26600,26600,0
20240110,162900,986866300,26600,26600,26600,26600,0
20240110,162800,986866300,26600,26600,26600,26600,0
20240110,162700,986866300,26600,26600,26600,26600,0
20240110,162600,986866300,26600,26600,26600,26600,0
20240110,162500,986866300,26600,26600,26600,26600,0
20240110,162400,986866300,26600,26600,26600,26600,0
20240110,162300,986866300,26600,26600,26600,26600,0
20240110,162200,986866300,26600,26600,26600,26600,0
20240110,162100,986866300,26600,26600,26600,26600,0
20240110,162000,986866300,26600,26600,26600,26600,0
20240110,161900,986866300,26600,26600,26600,26600,0
20240110,161800,986866300,26600,26600,26600,26600,0
20240110,161700,986866300,26600,26600,26600,26600,0
20240110,161600,986866300,26600,26600,26600,26600,696
20240110,161500,986866300,26600,26600,26600,26600,0
20240110,161400,986866300,26600,26600,26600,26600,0
20240110,161300,986866300,26600,26600,26600,26600,0
20240110,161200,986866300,26600,26600,26600,26600,0
20240110,161100,986866300,26600,26600,26600,26600,0
20240110,161000,986866300,26600,26600,26600,26600,0
20240110,160900,986866300,26600,26600,26600,26600,0
20240110,160800,986866300,26600,26600,26600,26600,0
20240110,160700,986866300,26600,26600,26600,26600,0
20240110,160600,986866300,26600,26600,26600,26600,0
20240110,160500,986866300,26600,26600,26600,26600,0
20240110,160400,986866300,26600,26600,26600,26600,0
20240110,160300,986866300,26600,26600,26600,26600,0
20240110,160200,986866300,26600,26600,26600,26600,0
20240110,160100,986866300,26600,26600,26600,26600,0
20240110,160000,986866300,26600,26600,26600,26600,0
20240110,155900,986866300,26600,26600,26600,26600,0
20240110,155800,986866300,26600,26600,26600,26600,0
20240110,155700,986866300,26600,26600,26600,26600,0
20240110,155600,986866300,26600,26600,26600,26600,0
20240110,155500,986866300,26600,26600,26600,26600,0
20240110,155400,986866300,26600,26600,26600,26600,0
20240110,155300,986866300,26600,26600,26600,26600,0
20240110,155200,986866300,26600,26600,26600,26600,0
20240110,155100,986866300,26600,26600,26600,26600,0
20240110,155000,986866300,26600,26600,26600,26600,0
20240110,154900,986866300,26600,26600,26600,26600,0
20240110,154800,986866300,26600,26600,26600,26600,0
20240110,154700,986866300,26600,26600,26600,26600,0
20240110,154600,986866300,26600,26600,26600,26600,696
20240110,154500,986866300,26600,26600,26600,26600,0
20240110,154400,986866300,26600,26600,26600,26600,0
20240110,154300,986866300,26600,26600,26600,26600,0
20240110,154200,986866300,26600,26600,26600,26600,0
20240110,154100,986866300,26600,26600,26600,26600,0
20240110,154000,986866300,26600,26600,26600,26600,0
20240110,153900,986866300,26600,26600,26600,26600,0
20240110,153800,986866300,26600,26600,26600,26600,0
20240110,153700,986866300,26600,26600,26600,26600,0
20240110,153600,986866300,26600,26600,26600,26600,0
20240110,153500,986866300,26600,26600,26600,26600,0
20240110,153400,986866300,26600,26600,26600,26600,0
20240110,153300,986866300,26600,26600,26600,26600,0
20240110,153200,986866300,26600,26600,26600,26600,0
20240110,153100,986866300,26600,26600,26600,26600,0
20240110,153000,986866300,26600,26600,26600,26600,696
20240110,152900,968352700,26650,26650,26650,26650,0
20240110,152800,968352700,26650,26650,26650,26650,0
20240110,152700,968352700,26650,26650,26650,26650,0
20240110,152600,968352700,26650,26650,26650,26650,0
20240110,152500,968352700,26650,26650,26650,26650,0
20240110,152400,968352700,26650,26650,26650,26650,0
20240110,152300,968352700,26650,26650,26650,26650,0
20240110,152200,968352700,26650,26650,26650,26650,0
20240110,152100,968352700,26650,26650,26650,26650,0
20240110,152000,968352700,26650,26650,26650,26650,0
20240110,151900,968352700,26650,26650,26650,26650,70
20240110,151800,966487200,26600,26600,26600,26600,4
20240110,151700,966380800,26650,26600,26650,26600,325
20240110,151600,957735700,26600,26600,26600,26600,0
20240110,151500,957735700,26600,26600,26600,26600,9
20240110,151400,957496300,26600,26600,26600,26600,34
20240110,151300,956591900,26650,26650,26650,26650,0
20240110,151200,956591900,26650,26600,26650,26600,3
20240110,151100,956512050,26650,26600,26650,26600,118
20240110,151000,953372800,26600,26550,26600,26550,106
20240110,150900,950553250,26600,26600,26600,26600,5
20240110,150800,950420250,26600,26600,26600,26600,3
20240110,150700,950340450,26650,26550,26650,26550,2
20240110,150600,950287250,26600,26600,26600,26600,0
20240110,150500,950287250,26600,26600,26600,26600,53
20240110,150400,948877450,26650,26600,26650,26600,2
20240110,150300,948824200,26600,26500,26600,26500,22
20240110,150200,948240500,26600,26600,26600,26600,0
20240110,150100,948240500,26600,26600,26600,26600,4
20240110,150000,948134100,26650,26550,26650,26550,2
20240110,145900,948080900,26550,26650,26650,26550,4
20240110,145800,947974500,26500,26550,26550,26500,1075
20240110,145700,919471050,26650,26600,26650,26550,25
20240110,145600,918807150,26650,26650,26650,26650,0
20240110,145500,918807150,26650,26650,26650,26650,1
20240110,145400,918780500,26550,26600,26650,26550,29
20240110,145300,918009050,26600,26600,26600,26600,31
20240110,145200,917184450,26550,26600,26600,26550,3
20240110,145100,917104750,26600,26600,26600,26600,0
20240110,145000,917104750,26600,26600,26600,26600,6
20240110,144900,916945150,26550,26600,26600,26550,10
20240110,144800,916679300,26550,26550,26550,26550,2
20240110,144700,916626200,26550,26600,26600,26550,19
20240110,144600,916120950,26650,26650,26650,26650,0
20240110,144500,916120950,26650,26550,26650,26550,8
20240110,144400,915908250,26600,26600,26600,26600,14
20240110,144300,915535850,26600,26650,26650,26600,3007
20240110,144200,835399650,26550,26600,26600,26550,1153
20240110,144100,804786950,26600,26600,26600,26600,3
20240110,144000,804707150,26600,26550,26600,26550,17
20240110,143900,804255100,26600,26600,26600,26600,3
20240110,143800,804175300,26650,26600,26650,26600,2
20240110,143700,804122050,26550,26600,26600,26550,4
20240110,143600,804015800,26600,26600,26600,26600,1
20240110,143500,803989200,26600,26550,26600,26550,207
20240110,143400,798483100,26600,26600,26600,26600,1
20240110,143300,798456500,26600,26600,26600,26600,1
20240110,143200,798429900,26600,26650,26650,26600,3
20240110,143100,798350050,26600,26600,26600,26600,1
20240110,143000,798323450,26550,26550,26550,26550,3
20240110,142900,798243800,26600,26600,26600,26600,6
20240110,142800,798084200,26550,26550,26550,26550,3
20240110,142700,798004550,26600,26600,26600,26550,5
20240110,142600,797871700,26550,26550,26550,26550,2
20240110,142500,797818600,26550,26550,26550,26550,117
20240110,142400,794712250,26600,26650,26650,26600,48
20240110,142300,793435350,26600,26600,26600,26600,0
20240110,142200,793435350,26600,26600,26600,26600,10
20240110,142100,793169350,26650,26600,26650,26600,181
20240110,142000,788354700,26600,26600,26600,26550,6
20240110,141900,788195300,26650,26600,26650,26600,13
20240110,141800,787848900,26550,26550,26550,26550,2
20240110,141700,787795800,26550,26600,26600,26550,104
20240110,141600,785029500,26600,26600,26600,26550,605
20240110,141500,768951700,26600,26550,26600,26550,304
20240110,141400,760880450,26600,26600,26600,26600,1
20240110,141300,760853850,26550,26550,26550,26550,152
20240110,141200,756818250,26550,26600,26600,26550,4
20240110,141100,756712000,26550,26600,26600,26550,79
20240110,141000,754614500,26600,26550,26600,26500,6
20240110,140900,754455250,26600,26550,26600,26550,2
20240110,140800,754402100,26500,26500,26500,26500,0
20240110,140700,754402100,26500,26550,26550,26500,101
20240110,140600,751720650,26550,26550,26550,26550,2
20240110,140500,751667550,26550,26550,26550,26550,3
20240110,140400,751587900,26600,26600,26600,26600,2
20240110,140300,751534700,26550,26550,26550,26550,3
20240110,140200,751455050,26550,26550,26550,26550,3
20240110,140100,751375400,26500,26500,26500,26500,0
20240110,140000,751375400,26500,26500,26500,26500,2
20240110,135900,751322400,26550,26550,26550,26550,21
20240110,135800,750764850,26550,26550,26550,26550,0
20240110,135700,750764850,26550,26600,26600,26550,7
20240110,135600,750578950,26600,26600,26600,26600,100
20240110,135500,747918950,26550,26550,26550,26550,5
20240110,135400,747786200,26600,26600,26600,26600,1
20240110,135300,747759600,26550,26550,26550,26550,4
20240110,135200,747653400,26600,26550,26600,26550,6
20240110,135100,747494050,26550,26550,26550,26550,6
20240110,135000,747334750,26550,26500,26550,26500,204
20240110,134900,741918650,26550,26550,26550,26550,76
20240110,134800,739900850,26550,26550,26550,26550,1
20240110,134700,739874300,26500,26500,26500,26500,303
20240110,134600,731844800,26550,26550,26550,26550,1
20240110,134500,731818250,26500,26500,26500,26500,3
20240110,134400,731738750,26550,26550,26550,26550,723
20240110,134300,712543100,26550,26550,26550,26550,0
20240110,134200,712543100,26550,26600,26600,26550,13
20240110,134100,712197450,26600,26600,26600,26600,205
20240110,134000,706744450,26550,26550,26550,26550,5
20240110,133900,706611700,26600,26600,26600,26600,6
20240110,133800,706452100,26550,26550,26550,26550,0
20240110,133700,706452100,26550,26550,26550,26550,3
20240110,133600,706372450,26600,26600,26600,26600,2
20240110,133500,706319250,26600,26550,26600,26550,13
20240110,133400,705973600,26600,26600,26600,26600,1
20240110,133300,705947000,26550,26550,26550,26550,2
20240110,133200,705893900,26550,26550,26550,26550,112
20240110,133100,702920300,26600,26600,26600,26600,1
20240110,133000,702893700,26550,26550,26550,26550,3
20240110,132900,702814050,26600,26600,26600,26600,2
20240110,132800,702760850,26550,26550,26550,26550,4
20240110,132700,702654650,26550,26550,26550,26550,3
20240110,132600,702575000,26600,26600,26600,26600,1
20240110,132500,702548400,26600,26550,26600,26550,4
20240110,132400,702442150,26600,26600,26600,26600,1
20240110,132300,702415550,26550,26550,26550,26550,92
20240110,132200,699972950,26550,26550,26550,26550,46
20240110,132100,698751650,26600,26600,26600,26600,28
20240110,132000,698006850,26600,26600,26600,26550,206
20240110,131900,692527400,26550,26600,26600,26550,56
20240110,131800,691039800,26600,26550,26600,26550,3
20240110,131700,690960100,26550,26600,26600,26550,53
20240110,131600,689550450,26600,26600,26600,26600,6
20240110,131500,689390850,26550,26550,26550,26550,2
20240110,131400,689337750,26600,26600,26600,26600,28
20240110,131300,688592950,26650,26600,26650,26600,7
20240110,131200,688406700,26600,26550,26600,26550,326
20240110,131100,679735150,26600,26550,26600,26550,2
20240110,131000,679682000,26550,26500,26550,26500,5
20240110,130900,679549400,26550,26600,26600,26550,50
20240110,130800,678221850,26500,26500,26500,26500,0
20240110,130700,678221850,26500,26500,26500,26500,3
20240110,130600,678142350,26600,26600,26600,26600,2
20240110,130500,678089150,26500,26500,26500,26500,2
20240110,130400,678036150,26500,26500,26500,26500,0
20240110,130300,678036150,26500,26500,26500,26500,2
20240110,130200,677983150,26500,26500,26500,26500,3
20240110,130100,677903650,26550,26550,26550,26550,0
20240110,130000,677903650,26550,26500,26550,26500,372
20240110,125900,668028350,26550,26500,26550,26500,103
20240110,125800,665293850,26500,26500,26500,26500,0
20240110,125700,665293850,26500,26500,26500,26500,2
20240110,125600,665240850,26500,26500,26500,26500,0
20240110,125500,665240850,26500,26500,26500,26500,6
20240110,125400,665081850,26550,26550,26550,26550,5
20240110,125300,664949100,26550,26550,26550,26550,2
20240110,125200,664896000,26500,26550,26550,26500,6
20240110,125100,664736850,26550,26550,26550,26550,100
20240110,125000,662081850,26500,26500,26500,26500,3
20240110,124900,662002350,26500,26500,26500,26500,0
20240110,124800,662002350,26500,26500,26500,26500,2
20240110,124700,661949350,26500,26500,26500,26500,2
20240110,124600,661896350,26500,26500,26500,26500,0
20240110,124500,661896350,26500,26500,26500,26500,3
20240110,124400,661816850,26550,26550,26550,26550,0
20240110,124300,661816850,26550,26550,26550,26550,32
20240110,124200,660967250,26550,26550,26550,26550,6
20240110,124100,660807950,26550,26550,26550,26550,10
20240110,124000,660542450,26550,26550,26550,26550,67
20240110,123900,658763600,26550,26550,26550,26550,7
20240110,123800,658577750,26550,26500,26550,26500,43
20240110,123700,657436200,26500,26500,26500,26500,2
20240110,123600,657383200,26450,26450,26450,26450,6
20240110,123500,657224500,26450,26450,26450,26450,18
20240110,123400,656748400,26550,26550,26550,26550,0
20240110,123300,656748400,26550,26550,26550,26550,1
20240110,123200,656721850,26550,26500,26550,26500,9
20240110,123100,656483050,26550,26550,26550,26550,1
20240110,123000,656456500,26550,26500,26550,26500,26
20240110,122900,655766300,26500,26500,26500,26500,3
20240110,122800,655686800,26450,26450,26450,26450,0
20240110,122700,655686800,26450,26500,26500,26450,168
20240110,122600,651237450,26500,26550,26550,26500,101
20240110,122500,648560850,26500,26500,26500,26500,5
20240110,122400,648428350,26550,26550,26550,26550,1
20240110,122300,648401800,26550,26550,26550,26550,1
20240110,122200,648375250,26450,26450,26450,26450,3
20240110,122100,648295900,26450,26450,26450,26450,4
20240110,122000,648190100,26450,26550,26550,26450,4
20240110,121900,648084100,26550,26550,26550,26550,18
20240110,121800,647606200,26550,26500,26550,26500,231
20240110,121700,641476350,26500,26500,26500,26500,3
20240110,121600,641396850,26500,26500,26500,26500,1
20240110,121500,641370350,26500,26500,26500,26500,3
20240110,121400,641290850,26500,26500,26500,26500,2
20240110,121300,641237850,26450,26450,26450,26450,8
20240110,121200,641026250,26450,26450,26450,26450,2
20240110,121100,640973350,26450,26450,26450,26450,0
20240110,121000,640973350,26450,26450,26450,26450,5
20240110,120900,640841100,26450,26450,26450,26450,0
20240110,120800,640841100,26450,26450,26450,26450,90
20240110,120700,638460600,26450,26450,26450,26450,3
20240110,120600,638381250,26450,26450,26450,26450,2
20240110,120500,638328350,26450,26450,26450,26450,3
20240110,120400,638249000,26450,26450,26450,26450,0
20240110,120300,638249000,26450,26450,26450,26450,2
20240110,120200,638196100,26450,26550,26550,26450,3
20240110,120100,638116650,26500,26500,26500,26500,0
20240110,120000,638116650,26500,26500,26500,26500,5
20240110,115900,637984150,26500,26500,26500,26500,9
20240110,115800,637745650,26500,26500,26500,26500,1
20240110,115700,637719150,26500,26500,26500,26500,4
20240110,115600,637613150,26500,26500,26500,26500,1
20240110,115500,637586650,26500,26500,26500,26500,5
20240110,115400,637454150,26500,26500,26500,26500,42
20240110,115300,636341150,26500,26450,26500,26450,5
20240110,115200,636208800,26450,26500,26500,26450,3
20240110,115100,636129350,26450,26450,26450,26450,3
20240110,115000,636050000,26450,26450,26450,26450,3
20240110,114900,635970650,26450,26500,26500,26450,37
20240110,114800,634990200,26450,26450,26500,26450,17
20240110,114700,634540050,26500,26450,26500,26450,6
20240110,114600,634381100,26450,26450,26450,26450,1
20240110,114500,634354650,26450,26450,26450,26450,3
20240110,114400,634275300,26450,26450,26450,26450,203
20240110,114300,628905950,26450,26450,26450,26450,4
20240110,114200,628800150,26450,26450,26450,26450,2
20240110,114100,628747250,26450,26450,26450,26450,1
20240110,114000,628720800,26450,26450,26450,26450,7
20240110,113900,628535650,26500,26450,26500,26450,11
20240110,113800,628244200,26450,26450,26450,26450,4
20240110,113700,628138400,26500,26450,26500,26450,2
20240110,113600,628085450,26450,26450,26450,26450,3
20240110,113500,628006100,26450,26500,26500,26450,4
20240110,113400,627900200,26500,26500,26500,26500,1
20240110,113300,627873700,26500,26500,26500,26500,6
20240110,113200,627714700,26500,26500,26500,26500,1
20240110,113100,627688200,26500,26500,26500,26500,2
20240110,113000,627635200,26450,26450,26450,26450,5
20240110,112900,627502950,26450,26450,26450,26450,69
20240110,112800,625677900,26450,26450,26450,26450,3
20240110,112700,625598550,26450,26450,26450,26450,1
20240110,112600,625572100,26450,26450,26450,26450,1
20240110,112500,625545650,26450,26450,26450,26450,6
20240110,112400,625386950,26450,26450,26450,26450,1
20240110,112300,625360500,26500,26450,26500,26450,105
20240110,112200,622578200,26450,26450,26450,26450,1
20240110,112100,622551750,26450,26450,26450,26450,3
20240110,112000,622472400,26450,26500,26500,26400,388
20240110,111900,612190750,26550,26500,26550,26500,205
20240110,111800,606748100,26550,26400,26550,26400,205
20240110,111700,601315350,26400,26400,26500,26400,201
20240110,111600,595991550,26350,26350,26350,26350,1
20240110,111500,595965200,26350,26350,26350,26350,4
20240110,111400,595859800,26350,26400,26400,26350,3
20240110,111300,595780650,26350,26400,26400,26350,5
20240110,111200,595648850,26400,26400,26400,26400,47
20240110,111100,594408050,26400,26400,26400,26400,0
20240110,111000,594408050,26400,26400,26450,26400,206
20240110,110900,588959650,26400,26400,26400,26400,51
20240110,110800,587613250,26400,26400,26400,26400,6
20240110,110700,587454850,26400,26400,26400,26400,4
20240110,110600,587349250,26450,26400,26450,26400,53
20240110,110500,585947550,26400,26400,26400,26400,4
20240110,110400,585841950,26400,26400,26400,26400,1
20240110,110300,585815550,26400,26400,26400,26400,6
20240110,110200,585657150,26400,26400,26400,26400,1
20240110,110100,585630750,26400,26400,26400,26400,2
20240110,110000,585577950,26400,26400,26400,26400,98
20240110,105900,582990750,26400,26400,26400,26400,10
20240110,105800,582726750,26400,26400,26400,26400,104
20240110,105700,579981150,26400,26400,26400,26400,69
20240110,105600,578159550,26400,26400,26400,26400,1
20240110,105500,578133150,26400,26400,26400,26400,57
20240110,105400,576628350,26450,26400,26450,26400,2
20240110,105300,576575500,26400,26400,26400,26400,3
20240110,105200,576496300,26400,26400,26400,26400,1
20240110,105100,576469900,26400,26400,26400,26400,3
20240110,105000,576390700,26400,26400,26400,26400,1
20240110,104900,576364300,26400,26400,26450,26400,6
20240110,104800,576205700,26400,26400,26400,26400,6
20240110,104700,576047300,26450,26450,26450,26450,1
20240110,104600,576020850,26450,26500,26500,26450,3
20240110,104500,575941450,26450,26450,26450,26450,1
20240110,104400,575915000,26450,26500,26500,26450,8
20240110,104300,575703050,26500,26500,26500,26500,2
20240110,104200,575650050,26500,26450,26500,26450,65
20240110,104100,573927600,26450,26500,26500,26450,40
20240110,104000,572869550,26500,26500,26500,26500,18
20240110,103900,572392550,26500,26450,26500,26450,22
20240110,103800,571809650,26450,26450,26450,26450,1
20240110,103700,571783200,26450,26450,26450,26450,1
20240110,103600,571756750,26450,26450,26450,26450,3
20240110,103500,571677400,26450,26450,26450,26450,2
20240110,103400,571624500,26450,26450,26450,26450,2
20240110,103300,571571600,26400,26400,26400,26400,1
20240110,103200,571545200,26450,26450,26450,26450,2
20240110,103100,571492300,26500,26500,26500,26500,20
20240110,103000,570962300,26500,26400,26500,26400,609
20240110,102900,554849600,26350,26400,26400,26350,63
20240110,102800,553189400,26400,26400,26450,26400,711
20240110,102700,534403450,26350,26400,26400,26350,3
20240110,102600,534324350,26350,26350,26350,26350,2
20240110,102500,534271650,26350,26300,26350,26300,112
20240110,102400,531325500,26300,26300,26300,26300,4
20240110,102300,531220300,26300,26300,26300,26300,1
20240110,102200,531194000,26300,26300,26300,26300,2
20240110,102100,531141400,26350,26300,26350,26300,169
20240110,102000,526693350,26300,26300,26300,26300,1
20240110,101900,526667050,26350,26350,26350,26350,1
20240110,101800,526640700,26300,26350,26350,26300,253
20240110,101700,519975100,26350,26350,26350,26350,201
20240110,101600,514678750,26350,26350,26350,26350,1
20240110,101500,514652400,26350,26350,26350,26350,1
20240110,101400,514626050,26350,26350,26350,26350,4
20240110,101300,514520650,26350,26350,26400,26350,302
20240110,101200,506562900,26400,26400,26400,26400,10
20240110,101100,506298900,26400,26400,26400,26400,1
20240110,101000,506272500,26350,26350,26400,26350,99
20240110,100900,503663800,26450,26400,26450,26400,437
20240110,100800,492120200,26400,26350,26400,26350,55
20240110,100700,490668300,26350,26350,26350,26350,0
20240110,100600,490668300,26350,26400,26400,26350,207
20240110,100500,485210550,26450,26400,26450,26400,10
20240110,100400,484946100,26400,26350,26400,26350,202
20240110,100300,479613350,26350,26400,26400,26350,141
20240110,100200,475892500,26400,26400,26400,26400,12
20240110,100100,475575700,26400,26400,26400,26400,3
20240110,100000,475496500,26400,26400,26400,26400,251
20240110,095900,468870100,26450,26400,26450,26400,5
20240110,095800,468738050,26400,26400,26400,26400,34
20240110,095700,467840450,26400,26450,26500,26400,155
20240110,095600,463736200,26500,26350,26500,26350,2453
20240110,095500,398870350,26400,26350,26400,26350,663
20240110,095400,381400250,26350,26250,26350,26250,111
20240110,095300,378476000,26250,26300,26300,26250,7
20240110,095200,378291950,26250,26250,26250,26250,61
20240110,095100,376690700,26250,26250,26250,26250,7
20240110,095000,376506950,26250,26200,26250,26200,45
20240110,094900,375325750,26200,26200,26200,26200,1
20240110,094800,375299550,26200,26200,26200,26200,4
20240110,094700,375194750,26200,26200,26200,26200,2
20240110,094600,375142350,26200,26200,26200,26200,130
20240110,094500,371736350,26150,26150,26150,26150,94
20240110,094400,369278250,26150,26150,26150,26150,8
20240110,094300,369069050,26150,26150,26150,26150,13
20240110,094200,368729100,26200,26200,26200,26200,0
20240110,094100,368729100,26200,26100,26200,26100,21
20240110,094000,368180900,26050,26150,26250,26050,2180
20240110,093900,311155950,26150,26150,26200,26100,543
20240110,093800,296959350,26150,26150,26150,26150,205
20240110,093700,291598600,26200,26100,26200,26100,502
20240110,093600,278496250,26100,26100,26150,26100,314
20240110,093500,270290800,26100,26100,26100,26100,101
20240110,093400,267654700,26100,26100,26100,26100,52
20240110,093300,266297500,26100,26050,26150,26050,5
20240110,093200,266167050,26050,26100,26100,26050,101
20240110,093100,263533900,26150,26150,26200,26000,4282
20240110,093000,151995100,26100,26150,26200,26100,601
20240110,092900,136303650,26150,26250,26250,26150,63
20240110,092800,134654950,26250,26200,26250,26150,209
20240110,092700,129185050,26200,26200,26200,26200,202
20240110,092600,123892650,26200,26200,26250,26100,881
20240110,092500,100837050,26200,26200,26200,26200,112
20240110,092400,97902650,26250,26150,26250,26150,4
20240110,092300,97797800,26200,26250,26250,26200,2
20240110,092200,97745350,26200,26250,26250,26200,702
20240110,092100,79352700,26300,26250,26300,26200,64
20240110,092000,77673300,26200,26200,26300,26200,103
20240110,091900,74974200,26200,26200,26200,26200,1
20240110,091800,74948000,26300,26150,26300,26150,7
20240110,091700,74764400,26200,26300,26300,26200,178
20240110,091600,70100250,26350,26200,26350,26200,202
20240110,091500,64802450,26400,26300,26400,26250,29
20240110,091400,64038300,26350,26200,26350,26200,48
20240110,091300,62780150,26200,26250,26300,26200,736
20240110,091200,43460350,26250,26300,26300,26250,64
20240110,091100,41777200,26300,26300,26350,26300,220
20240110,091000,35980300,26350,26450,26450,26350,279
20240110,090900,28627650,26400,26450,26450,26400,144
20240110,090800,24825750,26500,26500,26500,26500,1
20240110,090700,24799250,26500,26500,26500,26500,1
20240110,090600,24772750,26500,26500,26500,26500,120
20240110,090500,21592750,26550,26550,26550,26550,229
20240110,090400,15512800,26600,26600,26600,26600,1
20240110,090300,15486200,26600,26600,26600,26600,370
20240110,090200,5644200,26750,26750,26750,26750,0
20240110,090100,5644200,26750,26750,26750,26750,0
20240110,090000,5644200,26750,26750,26750,26700,211