KissMeData/051500/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,193300,611732850,24300,24300,24300,24300,223
20240111,193200,611732850,24300,24300,24300,24300,0
20240111,193100,611732850,24300,24300,24300,24300,0
20240111,193000,611732850,24300,24300,24300,24300,0
20240111,192900,611732850,24300,24300,24300,24300,0
20240111,192800,611732850,24300,24300,24300,24300,0
20240111,192700,611732850,24300,24300,24300,24300,0
20240111,192600,611732850,24300,24300,24300,24300,0
20240111,192500,611732850,24300,24300,24300,24300,0
20240111,192400,611732850,24300,24300,24300,24300,0
20240111,192300,611732850,24300,24300,24300,24300,0
20240111,192200,611732850,24300,24300,24300,24300,0
20240111,192100,611732850,24300,24300,24300,24300,0
20240111,192000,611732850,24300,24300,24300,24300,0
20240111,191900,611732850,24300,24300,24300,24300,0
20240111,191800,611732850,24300,24300,24300,24300,0
20240111,191700,611732850,24300,24300,24300,24300,0
20240111,191600,611732850,24300,24300,24300,24300,0
20240111,191500,611732850,24300,24300,24300,24300,0
20240111,191400,611732850,24300,24300,24300,24300,0
20240111,191300,611732850,24300,24300,24300,24300,0
20240111,191200,611732850,24300,24300,24300,24300,0
20240111,191100,611732850,24300,24300,24300,24300,0
20240111,191000,611732850,24300,24300,24300,24300,0
20240111,190900,611732850,24300,24300,24300,24300,0
20240111,190800,611732850,24300,24300,24300,24300,0
20240111,190700,611732850,24300,24300,24300,24300,0
20240111,190600,611732850,24300,24300,24300,24300,0
20240111,190500,611732850,24300,24300,24300,24300,0
20240111,190400,611732850,24300,24300,24300,24300,0
20240111,190300,611732850,24300,24300,24300,24300,223
20240111,190200,611732850,24300,24300,24300,24300,0
20240111,190100,611732850,24300,24300,24300,24300,0
20240111,190000,611732850,24300,24300,24300,24300,0
20240111,185900,611732850,24300,24300,24300,24300,0
20240111,185800,611732850,24300,24300,24300,24300,0
20240111,185700,611732850,24300,24300,24300,24300,0
20240111,185600,611732850,24300,24300,24300,24300,0
20240111,185500,611732850,24300,24300,24300,24300,0
20240111,185400,611732850,24300,24300,24300,24300,0
20240111,185300,611732850,24300,24300,24300,24300,0
20240111,185200,611732850,24300,24300,24300,24300,0
20240111,185100,611732850,24300,24300,24300,24300,0
20240111,185000,611732850,24300,24300,24300,24300,0
20240111,184900,611732850,24300,24300,24300,24300,0
20240111,184800,611732850,24300,24300,24300,24300,0
20240111,184700,611732850,24300,24300,24300,24300,0
20240111,184600,611732850,24300,24300,24300,24300,0
20240111,184500,611732850,24300,24300,24300,24300,0
20240111,184400,611732850,24300,24300,24300,24300,0
20240111,184300,611732850,24300,24300,24300,24300,0
20240111,184200,611732850,24300,24300,24300,24300,0
20240111,184100,611732850,24300,24300,24300,24300,0
20240111,184000,611732850,24300,24300,24300,24300,0
20240111,183900,611732850,24300,24300,24300,24300,0
20240111,183800,611732850,24300,24300,24300,24300,0
20240111,183700,611732850,24300,24300,24300,24300,0
20240111,183600,611732850,24300,24300,24300,24300,0
20240111,183500,611732850,24300,24300,24300,24300,0
20240111,183400,611732850,24300,24300,24300,24300,0
20240111,183300,611732850,24300,24300,24300,24300,223
20240111,183200,611732850,24300,24300,24300,24300,0
20240111,183100,611732850,24300,24300,24300,24300,0
20240111,183000,611732850,24300,24300,24300,24300,0
20240111,182900,611732850,24300,24300,24300,24300,0
20240111,182800,611732850,24300,24300,24300,24300,0
20240111,182700,611732850,24300,24300,24300,24300,0
20240111,182600,611732850,24300,24300,24300,24300,0
20240111,182500,611732850,24300,24300,24300,24300,0
20240111,182400,611732850,24300,24300,24300,24300,0
20240111,182300,611732850,24300,24300,24300,24300,0
20240111,182200,611732850,24300,24300,24300,24300,0
20240111,182100,611732850,24300,24300,24300,24300,0
20240111,182000,611732850,24300,24300,24300,24300,0
20240111,181900,611732850,24300,24300,24300,24300,0
20240111,181800,611732850,24300,24300,24300,24300,0
20240111,181700,611732850,24300,24300,24300,24300,0
20240111,181600,611732850,24300,24300,24300,24300,0
20240111,181500,611732850,24300,24300,24300,24300,0
20240111,181400,611732850,24300,24300,24300,24300,0
20240111,181300,611732850,24300,24300,24300,24300,0
20240111,181200,611732850,24300,24300,24300,24300,0
20240111,181100,611732850,24300,24300,24300,24300,0
20240111,181000,611732850,24300,24300,24300,24300,0
20240111,180900,611732850,24300,24300,24300,24300,0
20240111,180800,611732850,24300,24300,24300,24300,0
20240111,180700,611732850,24300,24300,24300,24300,0
20240111,180600,611732850,24300,24300,24300,24300,0
20240111,180500,611732850,24300,24300,24300,24300,0
20240111,180400,611732850,24300,24300,24300,24300,0
20240111,180300,611732850,24300,24300,24300,24300,223
20240111,180200,611732850,24300,24300,24300,24300,0
20240111,180100,611732850,24300,24300,24300,24300,0
20240111,180000,611732850,24300,24300,24300,24300,0
20240111,175900,611732850,24300,24300,24300,24300,0
20240111,175800,611732850,24300,24300,24300,24300,0
20240111,175700,611732850,24300,24300,24300,24300,0
20240111,175600,611732850,24300,24300,24300,24300,0
20240111,175500,611732850,24300,24300,24300,24300,0
20240111,175400,611732850,24300,24300,24300,24300,0
20240111,175300,611732850,24300,24300,24300,24300,0
20240111,175200,611732850,24300,24300,24300,24300,0
20240111,175100,611732850,24300,24300,24300,24300,0
20240111,175000,611732850,24300,24300,24300,24300,0
20240111,174900,611732850,24300,24300,24300,24300,0
20240111,174800,611732850,24300,24300,24300,24300,0
20240111,174700,611732850,24300,24300,24300,24300,0
20240111,174600,611732850,24300,24300,24300,24300,0
20240111,174500,611732850,24300,24300,24300,24300,0
20240111,174400,611732850,24300,24300,24300,24300,0
20240111,174300,611732850,24300,24300,24300,24300,0
20240111,174200,611732850,24300,24300,24300,24300,0
20240111,174100,611732850,24300,24300,24300,24300,0
20240111,174000,611732850,24300,24300,24300,24300,0
20240111,173900,611732850,24300,24300,24300,24300,0
20240111,173800,611732850,24300,24300,24300,24300,0
20240111,173700,611732850,24300,24300,24300,24300,0
20240111,173600,611732850,24300,24300,24300,24300,0
20240111,173500,611732850,24300,24300,24300,24300,0
20240111,173400,611732850,24300,24300,24300,24300,0
20240111,173300,611732850,24300,24300,24300,24300,223
20240111,173200,611732850,24300,24300,24300,24300,0
20240111,173100,611732850,24300,24300,24300,24300,0
20240111,173000,611732850,24300,24300,24300,24300,0
20240111,172900,611732850,24300,24300,24300,24300,0
20240111,172800,611732850,24300,24300,24300,24300,0
20240111,172700,611732850,24300,24300,24300,24300,0
20240111,172600,611732850,24300,24300,24300,24300,0
20240111,172500,611732850,24300,24300,24300,24300,0
20240111,172400,611732850,24300,24300,24300,24300,0
20240111,172300,611732850,24300,24300,24300,24300,0
20240111,172200,611732850,24300,24300,24300,24300,0
20240111,172100,611732850,24300,24300,24300,24300,0
20240111,172000,611732850,24300,24300,24300,24300,0
20240111,171900,611732850,24300,24300,24300,24300,0
20240111,171800,611732850,24300,24300,24300,24300,0
20240111,171700,611732850,24300,24300,24300,24300,0
20240111,171600,611732850,24300,24300,24300,24300,0
20240111,171500,611732850,24300,24300,24300,24300,0
20240111,171400,611732850,24300,24300,24300,24300,0
20240111,171300,611732850,24300,24300,24300,24300,0
20240111,171200,611732850,24300,24300,24300,24300,0
20240111,171100,611732850,24300,24300,24300,24300,0
20240111,171000,611732850,24300,24300,24300,24300,0
20240111,170900,611732850,24300,24300,24300,24300,0
20240111,170800,611732850,24300,24300,24300,24300,0
20240111,170700,611732850,24300,24300,24300,24300,0
20240111,170600,611732850,24300,24300,24300,24300,0
20240111,170500,611732850,24300,24300,24300,24300,0
20240111,170400,611732850,24300,24300,24300,24300,0
20240111,170300,611732850,24300,24300,24300,24300,223
20240111,170200,611732850,24300,24300,24300,24300,0
20240111,170100,611732850,24300,24300,24300,24300,0
20240111,170000,611732850,24300,24300,24300,24300,0
20240111,165900,611732850,24300,24300,24300,24300,0
20240111,165800,611732850,24300,24300,24300,24300,0
20240111,165700,611732850,24300,24300,24300,24300,0
20240111,165600,611732850,24300,24300,24300,24300,0
20240111,165500,611732850,24300,24300,24300,24300,0
20240111,165400,611732850,24300,24300,24300,24300,0
20240111,165300,611732850,24300,24300,24300,24300,0
20240111,165200,611732850,24300,24300,24300,24300,0
20240111,165100,611732850,24300,24300,24300,24300,0
20240111,165000,611732850,24300,24300,24300,24300,0
20240111,164900,611732850,24300,24300,24300,24300,0
20240111,164800,611732850,24300,24300,24300,24300,0
20240111,164700,611732850,24300,24300,24300,24300,0
20240111,164600,611732850,24300,24300,24300,24300,0
20240111,164500,611732850,24300,24300,24300,24300,0
20240111,164400,611732850,24300,24300,24300,24300,0
20240111,164300,611732850,24300,24300,24300,24300,0
20240111,164200,611732850,24300,24300,24300,24300,0
20240111,164100,611732850,24300,24300,24300,24300,0
20240111,164000,611732850,24300,24300,24300,24300,0
20240111,163900,611732850,24300,24300,24300,24300,0
20240111,163800,611732850,24300,24300,24300,24300,0
20240111,163700,611732850,24300,24300,24300,24300,0
20240111,163600,611732850,24300,24300,24300,24300,0
20240111,163500,611732850,24300,24300,24300,24300,0
20240111,163400,611732850,24300,24300,24300,24300,0
20240111,163300,611732850,24300,24300,24300,24300,223
20240111,163200,611732850,24300,24300,24300,24300,0
20240111,163100,611732850,24300,24300,24300,24300,0
20240111,163000,611732850,24300,24300,24300,24300,0
20240111,162900,611732850,24300,24300,24300,24300,0
20240111,162800,611732850,24300,24300,24300,24300,0
20240111,162700,611732850,24300,24300,24300,24300,0
20240111,162600,611732850,24300,24300,24300,24300,0
20240111,162500,611732850,24300,24300,24300,24300,0
20240111,162400,611732850,24300,24300,24300,24300,0
20240111,162300,611732850,24300,24300,24300,24300,0
20240111,162200,611732850,24300,24300,24300,24300,0
20240111,162100,611732850,24300,24300,24300,24300,0
20240111,162000,611732850,24300,24300,24300,24300,0
20240111,161900,611732850,24300,24300,24300,24300,0
20240111,161800,611732850,24300,24300,24300,24300,0
20240111,161700,611732850,24300,24300,24300,24300,0
20240111,161600,611732850,24300,24300,24300,24300,0
20240111,161500,611732850,24300,24300,24300,24300,0
20240111,161400,611732850,24300,24300,24300,24300,0
20240111,161300,611732850,24300,24300,24300,24300,0
20240111,161200,611732850,24300,24300,24300,24300,0
20240111,161100,611732850,24300,24300,24300,24300,0
20240111,161000,611732850,24300,24300,24300,24300,0
20240111,160900,611732850,24300,24300,24300,24300,0
20240111,160800,611732850,24300,24300,24300,24300,0
20240111,160700,611732850,24300,24300,24300,24300,0
20240111,160600,611732850,24300,24300,24300,24300,0
20240111,160500,611732850,24300,24300,24300,24300,0
20240111,160400,611732850,24300,24300,24300,24300,0
20240111,160300,611732850,24300,24300,24300,24300,223
20240111,160200,611732850,24300,24300,24300,24300,0
20240111,160100,611732850,24300,24300,24300,24300,0
20240111,160000,611732850,24300,24300,24300,24300,0
20240111,155900,611732850,24300,24300,24300,24300,0
20240111,155800,611732850,24300,24300,24300,24300,0
20240111,155700,611732850,24300,24300,24300,24300,0
20240111,155600,611732850,24300,24300,24300,24300,0
20240111,155500,611732850,24300,24300,24300,24300,0
20240111,155400,611732850,24300,24300,24300,24300,0
20240111,155300,611732850,24300,24300,24300,24300,0
20240111,155200,611732850,24300,24300,24300,24300,0
20240111,155100,611732850,24300,24300,24300,24300,0
20240111,155000,611732850,24300,24300,24300,24300,0
20240111,154900,611732850,24300,24300,24300,24300,0
20240111,154800,611732850,24300,24300,24300,24300,0
20240111,154700,611732850,24300,24300,24300,24300,0
20240111,154600,611732850,24300,24300,24300,24300,0
20240111,154500,611732850,24300,24300,24300,24300,0
20240111,154400,611732850,24300,24300,24300,24300,0
20240111,154300,611732850,24300,24300,24300,24300,0
20240111,154200,611732850,24300,24300,24300,24300,0
20240111,154100,611732850,24300,24300,24300,24300,0
20240111,154000,611732850,24300,24300,24300,24300,0
20240111,153900,611732850,24300,24300,24300,24300,0
20240111,153800,611732850,24300,24300,24300,24300,0
20240111,153700,611732850,24300,24300,24300,24300,0
20240111,153600,611732850,24300,24300,24300,24300,0
20240111,153500,611732850,24300,24300,24300,24300,0
20240111,153400,611732850,24300,24300,24300,24300,0
20240111,153300,611732850,24300,24300,24300,24300,223
20240111,153200,611732850,24300,24300,24300,24300,0
20240111,153100,611732850,24300,24300,24300,24300,0
20240111,153000,611732850,24300,24300,24300,24300,223
20240111,152900,606313950,24250,24250,24250,24250,0
20240111,152800,606313950,24250,24250,24250,24250,0
20240111,152700,606313950,24250,24250,24250,24250,0
20240111,152600,606313950,24250,24250,24250,24250,0
20240111,152500,606313950,24250,24250,24250,24250,0
20240111,152400,606313950,24250,24250,24250,24250,0
20240111,152300,606313950,24250,24250,24250,24250,0
20240111,152200,606313950,24250,24250,24250,24250,0
20240111,152100,606313950,24250,24250,24250,24250,0
20240111,152000,606313950,24250,24250,24250,24250,0
20240111,151900,606313950,24250,24250,24250,24200,27
20240111,151800,605660350,24250,24250,24250,24250,58
20240111,151700,604253850,24250,24200,24250,24200,19
20240111,151600,603794000,24250,24250,24250,24250,61
20240111,151500,602314750,24250,24200,24250,24200,19
20240111,151400,601854900,24250,24250,24250,24250,88
20240111,151300,599720900,24200,24250,24250,24200,211
20240111,151200,594604250,24250,24200,24250,24150,22
20240111,151100,594072800,24250,24200,24250,24200,60
20240111,151000,592620750,24200,24200,24200,24200,12
20240111,150900,592330350,24250,24250,24250,24250,0
20240111,150800,592330350,24250,24250,24250,24200,59
20240111,150700,590899650,24250,24150,24250,24150,19
20240111,150600,590440700,24150,24250,24250,24150,70
20240111,150500,588749900,24200,24200,24200,24200,62
20240111,150400,587249500,24200,24200,24200,24200,1
20240111,150300,587225300,24200,24200,24200,24200,59
20240111,150200,585797500,24150,24150,24150,24150,0
20240111,150100,585797500,24150,24250,24250,24150,72
20240111,150000,584056550,24200,24200,24200,24200,57
20240111,145900,582677150,24200,24200,24200,24200,2
20240111,145800,582628750,24200,24200,24200,24200,1
20240111,145700,582604550,24250,24250,24250,24250,57
20240111,145600,581222300,24200,24200,24200,24200,18
20240111,145500,580786700,24250,24250,24250,24200,77
20240111,145400,578920250,24200,24200,24250,24200,421
20240111,145300,568732000,24200,24200,24200,24200,16
20240111,145200,568344800,24250,24250,24250,24250,61
20240111,145100,566865550,24200,24200,24200,24200,14
20240111,145000,566526750,24250,24250,24250,24250,1
20240111,144900,566502500,24250,24250,24250,24250,57
20240111,144800,565120250,24250,24250,24250,24250,2
20240111,144700,565071750,24250,24250,24250,24250,1
20240111,144600,565047500,24250,24250,24250,24250,127
20240111,144500,561967750,24300,24250,24300,24250,4
20240111,144400,561870650,24200,24200,24200,24200,20
20240111,144300,561386650,24250,24250,24250,24250,60
20240111,144200,559931650,24300,24200,24300,24200,6
20240111,144100,559786150,24250,24250,24250,24250,60
20240111,144000,558331150,24250,24250,24250,24250,1
20240111,143900,558306900,24250,24250,24250,24250,57
20240111,143800,556924650,24250,24200,24250,24200,118
20240111,143700,554063950,24250,24250,24250,24250,200
20240111,143600,549213950,24250,24250,24250,24250,149
20240111,143500,545600700,24200,24200,24200,24200,33
20240111,143400,544802100,24250,24250,24250,24250,2
20240111,143300,544753600,24250,24250,24250,24250,60
20240111,143200,543298600,24250,24250,24250,24250,2
20240111,143100,543250100,24300,24250,24300,24250,59
20240111,143000,541816450,24250,24250,24250,24250,1
20240111,142900,541792200,24250,24250,24250,24250,0
20240111,142800,541792200,24250,24250,24250,24250,0
20240111,142700,541792200,24250,24250,24250,24250,60
20240111,142600,540337200,24200,24250,24250,24200,68
20240111,142500,538688700,24250,24250,24250,24250,1
20240111,142400,538664450,24300,24200,24300,24200,4
20240111,142300,538567350,24250,24250,24250,24200,67
20240111,142200,536943350,24250,24250,24250,24250,1
20240111,142100,536919100,24250,24250,24250,24250,0
20240111,142000,536919100,24250,24250,24250,24250,59
20240111,141900,535488350,24250,24250,24250,24250,0
20240111,141800,535488350,24250,24250,24250,24250,60
20240111,141700,534033350,24250,24250,24250,24250,0
20240111,141600,534033350,24250,24250,24250,24250,61
20240111,141500,532554100,24200,24200,24200,24200,1
20240111,141400,532529900,24200,24200,24200,24200,0
20240111,141300,532529900,24200,24200,24200,24200,2
20240111,141200,532481500,24200,24200,24200,24200,1
20240111,141100,532457300,24200,24250,24250,24200,158
20240111,141000,528628700,24200,24200,24200,24200,61
20240111,140900,527152500,24200,24200,24200,24200,42
20240111,140800,526136100,24150,24200,24200,24150,18
20240111,140700,525701350,24200,24200,24200,24200,58
20240111,140600,524297750,24250,24250,24250,24250,3
20240111,140500,524225000,24250,24250,24250,24250,0
20240111,140400,524225000,24250,24250,24250,24250,60
20240111,140300,522770000,24250,24250,24250,24250,0
20240111,140200,522770000,24250,24250,24250,24250,59
20240111,140100,521339250,24150,24150,24150,24150,0
20240111,140000,521339250,24150,24200,24200,24150,137
20240111,135900,518028550,24250,24250,24250,24250,39
20240111,135800,517082800,24200,24200,24200,24200,41
20240111,135700,516090600,24200,24200,24200,24200,180
20240111,135600,511734600,24200,24200,24200,24200,59
20240111,135500,510306800,24200,24200,24200,24200,2
20240111,135400,510258400,24200,24200,24200,24200,59
20240111,135300,508830600,24200,24150,24200,24150,19
20240111,135200,508371700,24200,24250,24250,24200,25
20240111,135100,507766600,24200,24200,24200,24200,55
20240111,135000,506435600,24250,24250,24250,24250,3
20240111,134900,506362850,24250,24250,24250,24250,1
20240111,134800,506338600,24250,24250,24250,24250,60
20240111,134700,504883600,24250,24250,24250,24250,0
20240111,134600,504883600,24250,24250,24250,24250,72
20240111,134500,503137600,24250,24250,24250,24250,0
20240111,134400,503137600,24250,24250,24250,24250,22
20240111,134300,502604100,24200,24200,24200,24200,38
20240111,134200,501684500,24200,24200,24200,24200,0
20240111,134100,501684500,24200,24200,24200,24200,3
20240111,134000,501611900,24200,24200,24200,24200,95
20240111,133900,499312900,24200,24200,24200,24200,1
20240111,133800,499288700,24200,24150,24200,24150,77
20240111,133700,497426250,24200,24200,24200,24200,2
20240111,133600,497377850,24200,24250,24250,24200,592
20240111,133500,483050950,24250,24250,24250,24250,0
20240111,133400,483050950,24250,24300,24300,24250,63
20240111,133300,481523100,24300,24300,24300,24300,57
20240111,133200,480138000,24300,24300,24300,24300,1
20240111,133100,480113700,24300,24300,24300,24300,15
20240111,133000,479749200,24300,24300,24300,24300,55
20240111,132900,478412700,24250,24250,24250,24250,4
20240111,132800,478315700,24300,24300,24300,24300,8
20240111,132700,478121300,24250,24250,24250,24250,54
20240111,132600,476811800,24250,24250,24250,24250,0
20240111,132500,476811800,24250,24250,24250,24250,59
20240111,132400,475381050,24250,24250,24250,24250,2
20240111,132300,475332550,24250,24250,24250,24250,42
20240111,132200,474314050,24300,24300,24300,24300,59
20240111,132100,472880350,24300,24300,24300,24300,1
20240111,132000,472856050,24300,24300,24300,24300,2
20240111,131900,472807450,24300,24300,24300,24300,58
20240111,131800,471398050,24300,24300,24300,24300,3
20240111,131700,471325150,24300,24300,24300,24300,59
20240111,131600,469891450,24300,24300,24300,24300,2
20240111,131500,469842850,24300,24300,24300,24300,0
20240111,131400,469842850,24300,24300,24300,24300,60
20240111,131300,468384850,24300,24300,24300,24300,1
20240111,131200,468360550,24300,24300,24300,24300,22
20240111,131100,467825950,24250,24250,24250,24250,39
20240111,131000,466880200,24300,24300,24300,24300,1
20240111,130900,466855900,24250,24250,24250,24250,2
20240111,130800,466807400,24200,24250,24250,24200,130
20240111,130700,463655900,24300,24300,24300,24300,1
20240111,130600,463631600,24300,24250,24300,24250,216
20240111,130500,458390300,24250,24250,24250,24250,3
20240111,130400,458317550,24250,24250,24250,24250,1
20240111,130300,458293300,24250,24250,24250,24250,57
20240111,130200,456911050,24250,24250,24250,24250,1
20240111,130100,456886800,24250,24250,24250,24250,59
20240111,130000,455456050,24250,24250,24250,24250,2
20240111,125900,455407550,24250,24250,24250,24250,0
20240111,125800,455407550,24250,24250,24250,24250,60
20240111,125700,453952550,24250,24250,24250,24250,2
20240111,125600,453904050,24250,24250,24250,24250,81
20240111,125500,451939800,24300,24300,24300,24300,63
20240111,125400,450408900,24300,24300,24300,24300,0
20240111,125300,450408900,24300,24250,24300,24250,82
20240111,125200,448417350,24300,24300,24300,24300,0
20240111,125100,448417350,24300,24300,24300,24300,1
20240111,125000,448393050,24300,24250,24300,24250,93
20240111,124900,446134800,24300,24300,24300,24300,62
20240111,124800,444628200,24300,24300,24300,24300,22
20240111,124700,444093600,24300,24300,24300,24300,58
20240111,124600,442684200,24300,24300,24300,24300,2
20240111,124500,442635600,24300,24300,24300,24300,57
20240111,124400,441250500,24300,24300,24300,24300,1
20240111,124300,441226200,24300,24300,24300,24300,3
20240111,124200,441153300,24300,24250,24300,24250,58
20240111,124100,439746700,24250,24250,24250,24250,2
20240111,124000,439698200,24250,24250,24250,24250,60
20240111,123900,438243200,24250,24250,24250,24250,2
20240111,123800,438194700,24200,24200,24200,24200,22
20240111,123700,437662300,24250,24250,24250,24250,60
20240111,123600,436207300,24200,24200,24200,24200,10
20240111,123500,435965300,24200,24200,24200,24200,60
20240111,123400,434513300,24200,24200,24200,24200,0
20240111,123300,434513300,24200,24200,24200,24200,1
20240111,123200,434489100,24200,24200,24200,24200,60
20240111,123100,433037100,24200,24200,24200,24200,0
20240111,123000,433037100,24200,24200,24200,24200,168
20240111,122900,428971500,24200,24200,24200,24200,58
20240111,122800,427567900,24200,24200,24200,24200,2
20240111,122700,427519500,24200,24200,24200,24200,2
20240111,122600,427471100,24250,24250,24250,24250,59
20240111,122500,426040350,24250,24250,24250,24250,111
20240111,122400,423348600,24300,24200,24300,24200,48
20240111,122300,422186900,24200,24150,24200,24150,23
20240111,122200,421631400,24200,24200,24200,24200,0
20240111,122100,421631400,24200,24200,24200,24200,62
20240111,122000,420131000,24200,24200,24200,24200,0
20240111,121900,420131000,24200,24200,24200,24200,60
20240111,121800,418679000,24150,24200,24200,24150,3
20240111,121700,418606500,24200,24150,24200,24150,2
20240111,121600,418558150,24150,24150,24150,24150,169
20240111,121500,414476800,24150,24150,24150,24150,0
20240111,121400,414476800,24150,24150,24150,24150,2
20240111,121300,414428500,24150,24150,24150,24150,58
20240111,121200,413027800,24100,24100,24100,24100,55
20240111,121100,411702300,24100,24100,24100,24100,0
20240111,121000,411702300,24100,24200,24200,24100,972
20240111,120900,388256950,24150,24150,24150,24150,0
20240111,120800,388256950,24150,24250,24250,24150,82
20240111,120700,386270600,24250,24300,24300,24250,3
20240111,120600,386197800,24250,24250,24250,24250,0
20240111,120500,386197800,24250,24300,24300,24250,60
20240111,120400,384739850,24250,24250,24250,24250,0
20240111,120300,384739850,24250,24250,24250,24250,61
20240111,120200,383260600,24250,24250,24250,24250,0
20240111,120100,383260600,24250,24250,24250,24250,39
20240111,120000,382314850,24250,24250,24250,24200,60
20240111,115900,380861650,24300,24300,24300,24300,0
20240111,115800,380861650,24300,24300,24300,24300,80
20240111,115700,378917650,24150,24250,24250,24150,122
20240111,115600,375965550,24250,24250,24250,24250,58
20240111,115500,374559050,24200,24200,24200,24200,1
20240111,115400,374534850,24150,24150,24150,24150,0
20240111,115300,374534850,24150,24250,24250,24150,25
20240111,115200,373930850,24250,24250,24250,24250,59
20240111,115100,372500100,24300,24250,24300,24250,101
20240111,115000,370045850,24200,24200,24200,24200,2
20240111,114900,369997450,24200,24250,24250,24200,66
20240111,114800,368397000,24250,24250,24250,24250,0
20240111,114700,368397000,24250,24250,24250,24250,68
20240111,114600,366748000,24250,24250,24250,24250,0
20240111,114500,366748000,24250,24250,24250,24250,0
20240111,114400,366748000,24250,24300,24300,24250,60
20240111,114300,365292950,24200,24200,24200,24200,1
20240111,114200,365268750,24250,24250,24250,24250,2
20240111,114100,365220250,24250,24250,24250,24250,58
20240111,114000,363813750,24250,24250,24250,24250,1
20240111,113900,363789500,24250,24250,24250,24250,58
20240111,113800,362383000,24150,24200,24200,24150,24
20240111,113700,361803100,24250,24250,24250,24250,1
20240111,113600,361778850,24250,24250,24250,24250,60
20240111,113500,360323850,24250,24250,24250,24250,2
20240111,113400,360275350,24250,24250,24250,24250,59
20240111,113300,358844600,24250,24250,24250,24250,2
20240111,113200,358796100,24250,24250,24250,24250,0
20240111,113100,358796100,24250,24250,24250,24250,60
20240111,113000,357341100,24250,24250,24250,24250,1
20240111,112900,357316850,24250,24250,24250,24250,0
20240111,112800,357316850,24250,24250,24250,24250,58
20240111,112700,355910350,24200,24200,24200,24200,5
20240111,112600,355789350,24250,24250,24250,24250,51
20240111,112500,354552600,24200,24250,24250,24200,22
20240111,112400,354020100,24250,24250,24250,24250,15
20240111,112300,353656350,24250,24250,24250,24200,83
20240111,112200,351644800,24250,24250,24250,24250,0
20240111,112100,351644800,24250,24250,24250,24250,2
20240111,112000,351596300,24250,24250,24250,24250,57
20240111,111900,350214050,24250,24250,24250,24250,58
20240111,111800,348807550,24200,24200,24200,24200,0
20240111,111700,348807550,24200,24200,24200,24150,188
20240111,111600,344258050,24200,24200,24200,24200,0
20240111,111500,344258050,24200,24200,24200,24200,58
20240111,111400,342854450,24150,24200,24200,24150,3
20240111,111300,342781900,24200,24200,24200,24200,1
20240111,111200,342757700,24200,24200,24200,24200,59
20240111,111100,341329900,24150,24150,24150,24150,0
20240111,111000,341329900,24150,24150,24150,24150,61
20240111,110900,339856750,24150,24150,24150,24150,30
20240111,110800,339132250,24150,24100,24150,24050,295
20240111,110700,332028150,24150,24150,24150,24150,80
20240111,110600,330096150,24150,24150,24150,24150,0
20240111,110500,330096150,24150,24150,24200,24150,61
20240111,110400,328622900,24150,24150,24150,24150,0
20240111,110300,328622900,24150,24150,24150,24150,2
20240111,110200,328574600,24150,24150,24150,24150,57
20240111,110100,327198050,24150,24200,24200,24150,3
20240111,110000,327125500,24100,24100,24100,24100,0
20240111,105900,327125500,24100,24100,24100,24100,26
20240111,105800,326498900,24100,24100,24100,24100,60
20240111,105700,325052900,24100,24100,24100,24100,0
20240111,105600,325052900,24100,24100,24100,24100,58
20240111,105500,323655100,24000,24200,24200,24000,1155
20240111,105400,295897550,24150,24100,24150,24100,271
20240111,105300,289366400,24100,24150,24150,24100,73
20240111,105200,287604650,24150,24150,24150,24150,2
20240111,105100,287556350,24150,24150,24150,24150,1
20240111,105000,287532200,24150,24150,24150,24150,0
20240111,104900,287532200,24150,24200,24200,24150,3
20240111,104800,287459650,24200,24100,24200,24100,69
20240111,104700,285796500,24100,24100,24100,24100,0
20240111,104600,285796500,24100,24100,24100,24100,40
20240111,104500,284832500,24100,24100,24100,24100,1
20240111,104400,284808400,24100,24100,24100,24100,0
20240111,104300,284808400,24100,24100,24100,24100,0
20240111,104200,284808400,24100,24100,24100,24100,1
20240111,104100,284784300,24150,24150,24150,24150,209
20240111,104000,279736950,24150,24300,24300,24150,30
20240111,103900,279010900,24250,24300,24300,24250,2
20240111,103800,278962350,24300,24250,24300,24200,114
20240111,103700,276203250,24300,24300,24300,24300,0
20240111,103600,276203250,24300,24250,24300,24250,2
20240111,103500,276154700,24300,24300,24300,24250,53
20240111,103400,274869300,24250,24300,24300,24200,20
20240111,103300,274384500,24300,24250,24300,24200,519
20240111,103200,261824450,24250,24250,24250,24250,0
20240111,103100,261824450,24250,24250,24250,24250,0
20240111,103000,261824450,24250,24250,24250,24250,2
20240111,102900,261775950,24250,24250,24250,24250,1
20240111,102800,261751700,24250,24250,24250,24250,0
20240111,102700,261751700,24250,24250,24250,24250,107
20240111,102600,259156950,24200,24200,24200,24200,3
20240111,102500,259084350,24250,24250,24250,24250,1
20240111,102400,259060100,24200,24200,24200,24200,1
20240111,102300,259035900,24150,24200,24200,24150,50
20240111,102200,257826350,24250,24250,24250,24250,5
20240111,102100,257705100,24250,24250,24250,24250,1
20240111,102000,257680850,24200,24200,24200,24200,0
20240111,101900,257680850,24200,24200,24200,24200,2
20240111,101800,257632450,24200,24250,24250,24200,39
20240111,101700,256688500,24200,24200,24200,24200,9
20240111,101600,256470700,24250,24250,24250,24250,2
20240111,101500,256422200,24250,24250,24250,24250,1
20240111,101400,256397950,24200,24200,24200,24200,0
20240111,101300,256397950,24200,24200,24200,24200,0
20240111,101200,256397950,24200,24200,24200,24200,18
20240111,101100,255962350,24200,24200,24200,24150,2591
20240111,101000,193260200,24150,24150,24150,24150,62
20240111,100900,191762900,24100,24100,24100,24100,0
20240111,100800,191762900,24100,24100,24100,24050,470
20240111,100700,180436850,24150,24200,24200,24150,66
20240111,100600,178842800,24150,24150,24150,24150,33
20240111,100500,178045850,24150,24150,24150,24150,2
20240111,100400,177997550,24150,24150,24150,24150,0
20240111,100300,177997550,24150,24150,24150,24150,20
20240111,100200,177514550,24100,24100,24100,24100,0
20240111,100100,177514550,24100,24100,24100,24100,4
20240111,100000,177418150,24100,24100,24100,24100,77
20240111,095900,175562450,24100,24100,24100,24100,11
20240111,095800,175297350,24100,24000,24100,24000,27
20240111,095700,174648850,24000,24050,24050,24000,2
20240111,095600,174600800,24100,24100,24100,24000,667
20240111,095500,158583700,24100,24100,24200,24100,213
20240111,095400,153450000,24150,24150,24200,24150,636
20240111,095300,138090500,24200,24200,24200,24200,0
20240111,095200,138090500,24200,24200,24200,24200,1
20240111,095100,138066300,24200,24200,24200,24200,0
20240111,095000,138066300,24200,24200,24200,24200,6
20240111,094900,137921100,24200,24200,24200,24200,11
20240111,094800,137654900,24150,24150,24150,24150,0
20240111,094700,137654900,24150,24250,24250,24150,525
20240111,094600,124973750,24250,24250,24250,24250,2
20240111,094500,124925250,24250,24250,24250,24250,0
20240111,094400,124925250,24250,24250,24250,24250,26
20240111,094300,124294750,24250,24200,24250,24200,35
20240111,094200,123446900,24200,24200,24200,24200,471
20240111,094100,112048700,24200,24200,24200,24200,1
20240111,094000,112024500,24200,24200,24200,24200,32
20240111,093900,111250100,24200,24200,24200,24200,0
20240111,093800,111250100,24200,24200,24200,24200,1
20240111,093700,111225900,24200,24150,24200,24100,57
20240111,093600,109850900,24100,24100,24100,24100,3
20240111,093500,109778600,24150,24300,24300,24150,1765
20240111,093400,67064950,24350,24350,24350,24350,3
20240111,093300,66991900,24350,24300,24350,24300,69
20240111,093200,65314950,24300,24350,24350,24300,4
20240111,093100,65217600,24300,24350,24350,24300,589
20240111,093000,50885450,24400,24400,24400,24400,2
20240111,092900,50836650,24400,24400,24400,24400,4
20240111,092800,50739050,24400,24400,24400,24400,25
20240111,092700,50129050,24400,24400,24400,24400,1
20240111,092600,50104650,24400,24400,24400,24400,23
20240111,092500,49543450,24400,24400,24400,24400,2
20240111,092400,49494650,24350,24350,24350,24350,86
20240111,092300,47400550,24350,24350,24350,24350,1
20240111,092200,47376200,24350,24350,24350,24350,18
20240111,092100,46937900,24400,24400,24400,24400,2
20240111,092000,46889100,24400,24400,24400,24400,11
20240111,091900,46620700,24400,24400,24400,24400,154
20240111,091800,42863100,24400,24450,24450,24400,20
20240111,091700,42374200,24450,24450,24450,24450,42
20240111,091600,41347300,24500,24500,24500,24500,0
20240111,091500,41347300,24500,24500,24500,24500,11
20240111,091400,41077800,24500,24500,24500,24500,31
20240111,091300,40318300,24500,24500,24500,24500,51
20240111,091200,39068800,24500,24500,24500,24500,3
20240111,091100,38995300,24500,24500,24500,24500,13
20240111,091000,38676800,24450,24450,24450,24450,0
20240111,090900,38676800,24450,24600,24600,24450,247
20240111,090800,32630250,24550,24550,24550,24550,10
20240111,090700,32384750,24550,24550,24550,24550,0
20240111,090600,32384750,24550,24650,24650,24550,1015
20240111,090500,7422350,24550,24550,24550,24550,0
20240111,090400,7422350,24550,24550,24550,24550,0
20240111,090300,7422350,24550,24600,24650,24550,204
20240111,090200,2406450,24600,24600,24600,24600,10
20240111,090100,2160450,24600,24600,24600,24600,0
20240111,090000,2160450,24600,24550,24600,24550,88