KissMeData/078340/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,195300,2982974850,48000,48000,48000,48000,2113
20240111,195200,2982974850,48000,48000,48000,48000,0
20240111,195100,2982974850,48000,48000,48000,48000,0
20240111,195000,2982974850,48000,48000,48000,48000,0
20240111,194900,2982974850,48000,48000,48000,48000,0
20240111,194800,2982974850,48000,48000,48000,48000,0
20240111,194700,2982974850,48000,48000,48000,48000,0
20240111,194600,2982974850,48000,48000,48000,48000,0
20240111,194500,2982974850,48000,48000,48000,48000,0
20240111,194400,2982974850,48000,48000,48000,48000,0
20240111,194300,2982974850,48000,48000,48000,48000,0
20240111,194200,2982974850,48000,48000,48000,48000,0
20240111,194100,2982974850,48000,48000,48000,48000,0
20240111,194000,2982974850,48000,48000,48000,48000,0
20240111,193900,2982974850,48000,48000,48000,48000,0
20240111,193800,2982974850,48000,48000,48000,48000,0
20240111,193700,2982974850,48000,48000,48000,48000,0
20240111,193600,2982974850,48000,48000,48000,48000,0
20240111,193500,2982974850,48000,48000,48000,48000,0
20240111,193400,2982974850,48000,48000,48000,48000,0
20240111,193300,2982974850,48000,48000,48000,48000,0
20240111,193200,2982974850,48000,48000,48000,48000,0
20240111,193100,2982974850,48000,48000,48000,48000,0
20240111,193000,2982974850,48000,48000,48000,48000,0
20240111,192900,2982974850,48000,48000,48000,48000,0
20240111,192800,2982974850,48000,48000,48000,48000,0
20240111,192700,2982974850,48000,48000,48000,48000,0
20240111,192600,2982974850,48000,48000,48000,48000,0
20240111,192500,2982974850,48000,48000,48000,48000,0
20240111,192400,2982974850,48000,48000,48000,48000,0
20240111,192300,2982974850,48000,48000,48000,48000,2113
20240111,192200,2982974850,48000,48000,48000,48000,0
20240111,192100,2982974850,48000,48000,48000,48000,0
20240111,192000,2982974850,48000,48000,48000,48000,0
20240111,191900,2982974850,48000,48000,48000,48000,0
20240111,191800,2982974850,48000,48000,48000,48000,0
20240111,191700,2982974850,48000,48000,48000,48000,0
20240111,191600,2982974850,48000,48000,48000,48000,0
20240111,191500,2982974850,48000,48000,48000,48000,0
20240111,191400,2982974850,48000,48000,48000,48000,0
20240111,191300,2982974850,48000,48000,48000,48000,0
20240111,191200,2982974850,48000,48000,48000,48000,0
20240111,191100,2982974850,48000,48000,48000,48000,0
20240111,191000,2982974850,48000,48000,48000,48000,0
20240111,190900,2982974850,48000,48000,48000,48000,0
20240111,190800,2982974850,48000,48000,48000,48000,0
20240111,190700,2982974850,48000,48000,48000,48000,0
20240111,190600,2982974850,48000,48000,48000,48000,0
20240111,190500,2982974850,48000,48000,48000,48000,0
20240111,190400,2982974850,48000,48000,48000,48000,0
20240111,190300,2982974850,48000,48000,48000,48000,0
20240111,190200,2982974850,48000,48000,48000,48000,0
20240111,190100,2982974850,48000,48000,48000,48000,0
20240111,190000,2982974850,48000,48000,48000,48000,0
20240111,185900,2982974850,48000,48000,48000,48000,0
20240111,185800,2982974850,48000,48000,48000,48000,0
20240111,185700,2982974850,48000,48000,48000,48000,0
20240111,185600,2982974850,48000,48000,48000,48000,0
20240111,185500,2982974850,48000,48000,48000,48000,0
20240111,185400,2982974850,48000,48000,48000,48000,0
20240111,185300,2982974850,48000,48000,48000,48000,2113
20240111,185200,2982974850,48000,48000,48000,48000,0
20240111,185100,2982974850,48000,48000,48000,48000,0
20240111,185000,2982974850,48000,48000,48000,48000,0
20240111,184900,2982974850,48000,48000,48000,48000,0
20240111,184800,2982974850,48000,48000,48000,48000,0
20240111,184700,2982974850,48000,48000,48000,48000,0
20240111,184600,2982974850,48000,48000,48000,48000,0
20240111,184500,2982974850,48000,48000,48000,48000,0
20240111,184400,2982974850,48000,48000,48000,48000,0
20240111,184300,2982974850,48000,48000,48000,48000,0
20240111,184200,2982974850,48000,48000,48000,48000,0
20240111,184100,2982974850,48000,48000,48000,48000,0
20240111,184000,2982974850,48000,48000,48000,48000,0
20240111,183900,2982974850,48000,48000,48000,48000,0
20240111,183800,2982974850,48000,48000,48000,48000,0
20240111,183700,2982974850,48000,48000,48000,48000,0
20240111,183600,2982974850,48000,48000,48000,48000,0
20240111,183500,2982974850,48000,48000,48000,48000,0
20240111,183400,2982974850,48000,48000,48000,48000,0
20240111,183300,2982974850,48000,48000,48000,48000,0
20240111,183200,2982974850,48000,48000,48000,48000,0
20240111,183100,2982974850,48000,48000,48000,48000,0
20240111,183000,2982974850,48000,48000,48000,48000,0
20240111,182900,2982974850,48000,48000,48000,48000,0
20240111,182800,2982974850,48000,48000,48000,48000,0
20240111,182700,2982974850,48000,48000,48000,48000,0
20240111,182600,2982974850,48000,48000,48000,48000,0
20240111,182500,2982974850,48000,48000,48000,48000,0
20240111,182400,2982974850,48000,48000,48000,48000,0
20240111,182300,2982974850,48000,48000,48000,48000,2113
20240111,182200,2982974850,48000,48000,48000,48000,0
20240111,182100,2982974850,48000,48000,48000,48000,0
20240111,182000,2982974850,48000,48000,48000,48000,0
20240111,181900,2982974850,48000,48000,48000,48000,0
20240111,181800,2982974850,48000,48000,48000,48000,0
20240111,181700,2982974850,48000,48000,48000,48000,0
20240111,181600,2982974850,48000,48000,48000,48000,0
20240111,181500,2982974850,48000,48000,48000,48000,0
20240111,181400,2982974850,48000,48000,48000,48000,0
20240111,181300,2982974850,48000,48000,48000,48000,0
20240111,181200,2982974850,48000,48000,48000,48000,0
20240111,181100,2982974850,48000,48000,48000,48000,0
20240111,181000,2982974850,48000,48000,48000,48000,0
20240111,180900,2982974850,48000,48000,48000,48000,0
20240111,180800,2982974850,48000,48000,48000,48000,0
20240111,180700,2982974850,48000,48000,48000,48000,0
20240111,180600,2982974850,48000,48000,48000,48000,0
20240111,180500,2982974850,48000,48000,48000,48000,0
20240111,180400,2982974850,48000,48000,48000,48000,0
20240111,180300,2982974850,48000,48000,48000,48000,0
20240111,180200,2982974850,48000,48000,48000,48000,0
20240111,180100,2982974850,48000,48000,48000,48000,0
20240111,180000,2982974850,48000,48000,48000,48000,0
20240111,175900,2982974850,48000,48000,48000,48000,0
20240111,175800,2982974850,48000,48000,48000,48000,0
20240111,175700,2982974850,48000,48000,48000,48000,0
20240111,175600,2982974850,48000,48000,48000,48000,0
20240111,175500,2982974850,48000,48000,48000,48000,0
20240111,175400,2982974850,48000,48000,48000,48000,0
20240111,175300,2982974850,48000,48000,48000,48000,2113
20240111,175200,2982974850,48000,48000,48000,48000,0
20240111,175100,2982974850,48000,48000,48000,48000,0
20240111,175000,2982974850,48000,48000,48000,48000,0
20240111,174900,2982974850,48000,48000,48000,48000,0
20240111,174800,2982974850,48000,48000,48000,48000,0
20240111,174700,2982974850,48000,48000,48000,48000,0
20240111,174600,2982974850,48000,48000,48000,48000,0
20240111,174500,2982974850,48000,48000,48000,48000,0
20240111,174400,2982974850,48000,48000,48000,48000,0
20240111,174300,2982974850,48000,48000,48000,48000,0
20240111,174200,2982974850,48000,48000,48000,48000,0
20240111,174100,2982974850,48000,48000,48000,48000,0
20240111,174000,2982974850,48000,48000,48000,48000,0
20240111,173900,2982974850,48000,48000,48000,48000,0
20240111,173800,2982974850,48000,48000,48000,48000,0
20240111,173700,2982974850,48000,48000,48000,48000,0
20240111,173600,2982974850,48000,48000,48000,48000,0
20240111,173500,2982974850,48000,48000,48000,48000,0
20240111,173400,2982974850,48000,48000,48000,48000,0
20240111,173300,2982974850,48000,48000,48000,48000,0
20240111,173200,2982974850,48000,48000,48000,48000,0
20240111,173100,2982974850,48000,48000,48000,48000,0
20240111,173000,2982974850,48000,48000,48000,48000,0
20240111,172900,2982974850,48000,48000,48000,48000,0
20240111,172800,2982974850,48000,48000,48000,48000,0
20240111,172700,2982974850,48000,48000,48000,48000,0
20240111,172600,2982974850,48000,48000,48000,48000,0
20240111,172500,2982974850,48000,48000,48000,48000,0
20240111,172400,2982974850,48000,48000,48000,48000,0
20240111,172300,2982974850,48000,48000,48000,48000,2113
20240111,172200,2982974850,48000,48000,48000,48000,0
20240111,172100,2982974850,48000,48000,48000,48000,0
20240111,172000,2982974850,48000,48000,48000,48000,0
20240111,171900,2982974850,48000,48000,48000,48000,0
20240111,171800,2982974850,48000,48000,48000,48000,0
20240111,171700,2982974850,48000,48000,48000,48000,0
20240111,171600,2982974850,48000,48000,48000,48000,0
20240111,171500,2982974850,48000,48000,48000,48000,0
20240111,171400,2982974850,48000,48000,48000,48000,0
20240111,171300,2982974850,48000,48000,48000,48000,0
20240111,171200,2982974850,48000,48000,48000,48000,0
20240111,171100,2982974850,48000,48000,48000,48000,0
20240111,171000,2982974850,48000,48000,48000,48000,0
20240111,170900,2982974850,48000,48000,48000,48000,0
20240111,170800,2982974850,48000,48000,48000,48000,0
20240111,170700,2982974850,48000,48000,48000,48000,0
20240111,170600,2982974850,48000,48000,48000,48000,0
20240111,170500,2982974850,48000,48000,48000,48000,0
20240111,170400,2982974850,48000,48000,48000,48000,0
20240111,170300,2982974850,48000,48000,48000,48000,0
20240111,170200,2982974850,48000,48000,48000,48000,0
20240111,170100,2982974850,48000,48000,48000,48000,0
20240111,170000,2982974850,48000,48000,48000,48000,0
20240111,165900,2982974850,48000,48000,48000,48000,0
20240111,165800,2982974850,48000,48000,48000,48000,0
20240111,165700,2982974850,48000,48000,48000,48000,0
20240111,165600,2982974850,48000,48000,48000,48000,0
20240111,165500,2982974850,48000,48000,48000,48000,0
20240111,165400,2982974850,48000,48000,48000,48000,0
20240111,165300,2982974850,48000,48000,48000,48000,2113
20240111,165200,2982974850,48000,48000,48000,48000,0
20240111,165100,2982974850,48000,48000,48000,48000,0
20240111,165000,2982974850,48000,48000,48000,48000,0
20240111,164900,2982974850,48000,48000,48000,48000,0
20240111,164800,2982974850,48000,48000,48000,48000,0
20240111,164700,2982974850,48000,48000,48000,48000,0
20240111,164600,2982974850,48000,48000,48000,48000,0
20240111,164500,2982974850,48000,48000,48000,48000,0
20240111,164400,2982974850,48000,48000,48000,48000,0
20240111,164300,2982974850,48000,48000,48000,48000,0
20240111,164200,2982974850,48000,48000,48000,48000,0
20240111,164100,2982974850,48000,48000,48000,48000,0
20240111,164000,2982974850,48000,48000,48000,48000,0
20240111,163900,2982974850,48000,48000,48000,48000,0
20240111,163800,2982974850,48000,48000,48000,48000,0
20240111,163700,2982974850,48000,48000,48000,48000,0
20240111,163600,2982974850,48000,48000,48000,48000,0
20240111,163500,2982974850,48000,48000,48000,48000,0
20240111,163400,2982974850,48000,48000,48000,48000,0
20240111,163300,2982974850,48000,48000,48000,48000,0
20240111,163200,2982974850,48000,48000,48000,48000,0
20240111,163100,2982974850,48000,48000,48000,48000,0
20240111,163000,2982974850,48000,48000,48000,48000,0
20240111,162900,2982974850,48000,48000,48000,48000,0
20240111,162800,2982974850,48000,48000,48000,48000,0
20240111,162700,2982974850,48000,48000,48000,48000,0
20240111,162600,2982974850,48000,48000,48000,48000,0
20240111,162500,2982974850,48000,48000,48000,48000,0
20240111,162400,2982974850,48000,48000,48000,48000,0
20240111,162300,2982974850,48000,48000,48000,48000,2113
20240111,162200,2982974850,48000,48000,48000,48000,0
20240111,162100,2982974850,48000,48000,48000,48000,0
20240111,162000,2982974850,48000,48000,48000,48000,0
20240111,161900,2982974850,48000,48000,48000,48000,0
20240111,161800,2982974850,48000,48000,48000,48000,0
20240111,161700,2982974850,48000,48000,48000,48000,0
20240111,161600,2982974850,48000,48000,48000,48000,0
20240111,161500,2982974850,48000,48000,48000,48000,0
20240111,161400,2982974850,48000,48000,48000,48000,0
20240111,161300,2982974850,48000,48000,48000,48000,0
20240111,161200,2982974850,48000,48000,48000,48000,0
20240111,161100,2982974850,48000,48000,48000,48000,0
20240111,161000,2982974850,48000,48000,48000,48000,0
20240111,160900,2982974850,48000,48000,48000,48000,0
20240111,160800,2982974850,48000,48000,48000,48000,0
20240111,160700,2982974850,48000,48000,48000,48000,0
20240111,160600,2982974850,48000,48000,48000,48000,0
20240111,160500,2982974850,48000,48000,48000,48000,0
20240111,160400,2982974850,48000,48000,48000,48000,0
20240111,160300,2982974850,48000,48000,48000,48000,0
20240111,160200,2982974850,48000,48000,48000,48000,0
20240111,160100,2982974850,48000,48000,48000,48000,0
20240111,160000,2982974850,48000,48000,48000,48000,0
20240111,155900,2982974850,48000,48000,48000,48000,0
20240111,155800,2982974850,48000,48000,48000,48000,0
20240111,155700,2982974850,48000,48000,48000,48000,0
20240111,155600,2982974850,48000,48000,48000,48000,0
20240111,155500,2982974850,48000,48000,48000,48000,0
20240111,155400,2982974850,48000,48000,48000,48000,0
20240111,155300,2982974850,48000,48000,48000,48000,2113
20240111,155200,2982974850,48000,48000,48000,48000,0
20240111,155100,2982974850,48000,48000,48000,48000,0
20240111,155000,2982974850,48000,48000,48000,48000,0
20240111,154900,2982974850,48000,48000,48000,48000,0
20240111,154800,2982974850,48000,48000,48000,48000,0
20240111,154700,2982974850,48000,48000,48000,48000,0
20240111,154600,2982974850,48000,48000,48000,48000,0
20240111,154500,2982974850,48000,48000,48000,48000,0
20240111,154400,2982974850,48000,48000,48000,48000,0
20240111,154300,2982974850,48000,48000,48000,48000,0
20240111,154200,2982974850,48000,48000,48000,48000,0
20240111,154100,2982974850,48000,48000,48000,48000,0
20240111,154000,2982974850,48000,48000,48000,48000,0
20240111,153900,2982974850,48000,48000,48000,48000,0
20240111,153800,2982974850,48000,48000,48000,48000,0
20240111,153700,2982974850,48000,48000,48000,48000,0
20240111,153600,2982974850,48000,48000,48000,48000,0
20240111,153500,2982974850,48000,48000,48000,48000,0
20240111,153400,2982974850,48000,48000,48000,48000,0
20240111,153300,2982974850,48000,48000,48000,48000,0
20240111,153200,2982974850,48000,48000,48000,48000,0
20240111,153100,2982974850,48000,48000,48000,48000,0
20240111,153000,2982974850,48000,48000,48000,48000,2113
20240111,152900,2881550850,48150,48150,48150,48150,0
20240111,152800,2881550850,48150,48150,48150,48150,0
20240111,152700,2881550850,48150,48150,48150,48150,0
20240111,152600,2881550850,48150,48150,48150,48150,0
20240111,152500,2881550850,48150,48150,48150,48150,0
20240111,152400,2881550850,48150,48150,48150,48150,0
20240111,152300,2881550850,48150,48150,48150,48150,0
20240111,152200,2881550850,48150,48150,48150,48150,0
20240111,152100,2881550850,48150,48150,48150,48150,0
20240111,152000,2881550850,48150,48150,48150,48150,0
20240111,151900,2881550850,48150,48000,48150,48000,80
20240111,151800,2877706900,48000,48150,48150,48000,125
20240111,151700,2871699300,48150,48150,48150,48150,24
20240111,151600,2870543700,48150,48150,48200,48100,59
20240111,151500,2867703550,48200,48200,48250,48200,136
20240111,151400,2861146650,48250,48250,48250,48250,10
20240111,151300,2860664150,48250,48250,48250,48100,148
20240111,151200,2853538000,48250,48250,48250,48250,3
20240111,151100,2853393250,48300,48000,48300,48000,3733
20240111,151000,2673487200,47950,47950,47950,47950,15
20240111,150900,2672767950,47950,47950,47950,47950,324
20240111,150800,2657232150,48000,48000,48000,48000,3
20240111,150700,2657088150,47950,48000,48000,47950,142
20240111,150600,2650277800,48000,48000,48000,48000,0
20240111,150500,2650277800,48000,48000,48000,47950,147
20240111,150400,2643223300,47950,47950,47950,47950,10
20240111,150300,2642743800,48000,48000,48000,48000,43
20240111,150200,2640679800,48000,48000,48000,48000,77
20240111,150100,2636983800,47800,48050,48050,47800,464
20240111,150000,2614728050,48050,48050,48050,48050,86
20240111,145900,2610595750,48050,48050,48050,48050,104
20240111,145800,2605598550,48050,48050,48050,48050,16
20240111,145700,2604829750,48050,48050,48050,48050,38
20240111,145600,2603003850,48050,48050,48050,48050,113
20240111,145500,2597574200,48000,48050,48050,48000,187
20240111,145400,2588589350,48050,48050,48050,48050,0
20240111,145300,2588589350,48050,48050,48050,48050,0
20240111,145200,2588589350,48050,48050,48050,48050,104
20240111,145100,2583592150,48100,48100,48100,48100,70
20240111,145000,2580225150,48050,48100,48100,48050,22
20240111,144900,2579167950,48100,48100,48100,48100,11
20240111,144800,2578638850,48100,48100,48100,48100,0
20240111,144700,2578638850,48100,48100,48100,48100,187
20240111,144600,2569644150,48100,48100,48100,48100,172
20240111,144500,2561370950,48100,48100,48100,48050,93
20240111,144400,2556897700,48100,48100,48100,48100,249
20240111,144300,2544920800,48100,48100,48100,48100,17
20240111,144200,2544103100,48100,48100,48100,48100,20
20240111,144100,2543141100,48150,48150,48150,48150,9
20240111,144000,2542707750,48100,48100,48100,48100,101
20240111,143900,2537849650,48100,48100,48100,48100,1
20240111,143800,2537801550,48100,48100,48100,48100,93
20240111,143700,2533328250,48100,48100,48100,48100,0
20240111,143600,2533328250,48100,48100,48100,48100,0
20240111,143500,2533328250,48100,48050,48100,48050,30
20240111,143400,2531886250,48050,48050,48050,48050,103
20240111,143300,2526937100,48100,48100,48100,48100,0
20240111,143200,2526937100,48100,48100,48100,48100,2
20240111,143100,2526840900,48100,48100,48100,48050,435
20240111,143000,2505934450,48100,48100,48100,48100,43
20240111,142900,2503866150,48100,48100,48100,48100,108
20240111,142800,2498671350,48100,48100,48100,48100,137
20240111,142700,2492081650,48100,48100,48100,48050,178
20240111,142600,2483520950,48100,48100,48100,48100,21
20240111,142500,2482510850,48100,48100,48100,48100,9
20240111,142400,2482077950,48100,48100,48100,48100,0
20240111,142300,2482077950,48100,48100,48100,48100,28
20240111,142200,2480731150,48100,48100,48100,48100,0
20240111,142100,2480731150,48100,48100,48100,48100,9
20240111,142000,2480298250,48100,48100,48100,48100,0
20240111,141900,2480298250,48100,48100,48100,48100,1
20240111,141800,2480250150,48050,48050,48050,48050,20
20240111,141700,2479289150,48100,48100,48100,48100,0
20240111,141600,2479289150,48100,48100,48150,48100,118
20240111,141500,2473612350,48100,48100,48100,48100,89
20240111,141400,2469331450,48100,48100,48100,48100,0
20240111,141300,2469331450,48100,48100,48100,48100,0
20240111,141200,2469331450,48100,48100,48100,48100,18
20240111,141100,2468465650,48100,48100,48100,48100,0
20240111,141000,2468465650,48100,48100,48100,48100,170
20240111,140900,2460288650,48100,48100,48100,48100,56
20240111,140800,2457595050,48100,48100,48100,48100,0
20240111,140700,2457595050,48100,48050,48100,48050,133
20240111,140600,2451204350,48050,48050,48050,48050,10
20240111,140500,2450723850,48100,48100,48100,48100,103
20240111,140400,2445769550,48100,48100,48100,48100,117
20240111,140300,2440141850,48100,48100,48100,48100,1
20240111,140200,2440093750,48050,48050,48050,48050,106
20240111,140100,2435000450,48100,48050,48100,48050,361
20240111,140000,2417641200,48050,48050,48050,48050,0
20240111,135900,2417641200,48050,48050,48050,48050,0
20240111,135800,2417641200,48050,48100,48100,47950,31
20240111,135700,2416151700,48100,48100,48100,48100,0
20240111,135600,2416151700,48100,48050,48100,48050,900
20240111,135500,2372870000,48000,48000,48000,48000,201
20240111,135400,2363222000,47950,47950,47950,47950,5
20240111,135300,2362982250,47950,47950,47950,47950,87
20240111,135200,2358810600,47950,47950,47950,47950,29
20240111,135100,2357420050,47900,47900,47900,47900,42
20240111,135000,2355408250,47900,47900,47900,47900,42
20240111,134900,2353396450,47900,47900,47900,47900,0
20240111,134800,2353396450,47900,47850,47900,47850,58
20240111,134700,2350619700,47850,47850,47850,47850,19
20240111,134600,2349710550,47850,47850,47850,47850,127
20240111,134500,2343633600,47850,47850,47850,47850,1
20240111,134400,2343585750,47850,47850,47850,47800,16
20240111,134300,2342820250,47800,47850,47850,47800,187
20240111,134200,2333872550,47900,47900,47900,47900,207
20240111,134100,2323957250,47900,47900,47900,47900,0
20240111,134000,2323957250,47900,47900,47900,47900,15
20240111,133900,2323238750,47900,47900,47900,47900,2
20240111,133800,2323142950,47900,47900,47900,47900,81
20240111,133700,2319263050,47900,47950,47950,47900,82
20240111,133600,2315335150,47950,47950,47950,47900,128
20240111,133500,2309199300,47950,47950,47950,47950,1
20240111,133400,2309151350,47950,47950,47950,47950,0
20240111,133300,2309151350,47950,47950,47950,47950,182
20240111,133200,2300424450,48000,48000,48000,48000,0
20240111,133100,2300424450,48000,48000,48000,48000,3
20240111,133000,2300280450,48000,48000,48000,48000,0
20240111,132900,2300280450,48000,48000,48000,48000,112
20240111,132800,2294904450,48000,48050,48050,48000,10
20240111,132700,2294424000,48050,48050,48050,48050,0
20240111,132600,2294424000,48050,48050,48050,48050,123
20240111,132500,2288513850,48050,48000,48050,48000,246
20240111,132400,2276704700,48000,48000,48000,48000,105
20240111,132300,2271664700,48000,47950,48000,47950,22
20240111,132200,2270609300,47950,47900,47950,47900,293
20240111,132100,2256570300,47900,47900,47900,47900,3
20240111,132000,2256426600,47900,47900,47900,47900,195
20240111,131900,2247086100,47900,47900,47900,47900,105
20240111,131800,2242056600,47900,47900,47900,47900,1
20240111,131700,2242008700,47850,47850,47850,47850,21
20240111,131600,2241003850,47850,47850,47850,47850,0
20240111,131500,2241003850,47850,47900,47900,47850,27
20240111,131400,2239711400,47900,47900,47900,47900,0
20240111,131300,2239711400,47900,47900,47900,47900,0
20240111,131200,2239711400,47900,47850,47900,47850,12
20240111,131100,2239136700,47850,47850,47850,47850,1
20240111,131000,2239088850,47900,47900,47900,47900,1
20240111,130900,2239040950,47850,47850,47850,47850,0
20240111,130800,2239040950,47850,47850,47850,47850,0
20240111,130700,2239040950,47850,47850,47850,47850,17
20240111,130600,2238227500,47850,47850,47850,47850,84
20240111,130500,2234208100,47850,47850,47850,47850,0
20240111,130400,2234208100,47850,47850,47850,47850,0
20240111,130300,2234208100,47850,47850,47850,47850,0
20240111,130200,2234208100,47850,47850,47850,47850,36
20240111,130100,2232485500,47900,47950,47950,47900,59
20240111,130000,2229659350,47950,47950,47950,47950,5
20240111,125900,2229419600,47950,47950,47950,47950,0
20240111,125800,2229419600,47950,47950,47950,47950,6
20240111,125700,2229131900,47950,47950,47950,47950,0
20240111,125600,2229131900,47950,48000,48000,47950,947
20240111,125500,2183678050,48100,48100,48100,48100,17
20240111,125400,2182860350,48100,48050,48100,48050,11
20240111,125300,2182331400,48050,48050,48050,48050,100
20240111,125200,2177526400,48000,48000,48000,48000,54
20240111,125100,2174934400,48000,48000,48000,48000,102
20240111,125000,2170038400,48000,47950,48000,47950,180
20240111,124900,2161399150,47950,47950,47950,47900,46
20240111,124800,2159193750,47900,47950,47950,47900,38
20240111,124700,2157371950,47900,47900,47900,47900,10
20240111,124600,2156892950,47900,47900,47900,47900,100
20240111,124500,2152102950,47950,47950,47950,47950,10
20240111,124400,2151623450,47950,47950,47950,47950,36
20240111,124300,2149897250,47950,47900,47950,47900,21
20240111,124200,2148890350,47950,47950,47950,47950,50
20240111,124100,2146492850,47950,47950,47950,47950,2
20240111,124000,2146396950,47950,47850,47950,47850,106
20240111,123900,2141320950,47900,47900,47900,47900,96
20240111,123800,2136722550,47950,47950,47950,47950,2
20240111,123700,2136626650,47950,47950,47950,47950,5
20240111,123600,2136386900,47900,47900,47900,47900,54
20240111,123500,2133800300,47900,47900,47900,47900,0
20240111,123400,2133800300,47900,47900,47900,47900,0
20240111,123300,2133800300,47900,47900,47900,47900,0
20240111,123200,2133800300,47900,47900,47900,47900,70
20240111,123100,2130447300,47950,47950,47950,47950,0
20240111,123000,2130447300,47950,48000,48000,47950,32
20240111,122900,2128912650,48000,48000,48000,48000,0
20240111,122800,2128912650,48000,48000,48000,48000,12
20240111,122700,2128336650,48000,48000,48000,48000,1
20240111,122600,2128288650,47950,47950,47950,47950,0
20240111,122500,2128288650,47950,47950,47950,47950,38
20240111,122400,2126466550,47900,47900,47900,47900,17
20240111,122300,2125652250,47900,47900,47900,47900,32
20240111,122200,2124119450,47850,47850,47850,47850,47
20240111,122100,2121870500,47850,47850,47850,47850,13
20240111,122000,2121248450,47850,47800,47850,47800,220
20240111,121900,2110732350,47800,47800,47800,47800,1
20240111,121800,2110684550,47800,47800,47800,47800,20
20240111,121700,2109728550,47800,47800,47800,47800,1
20240111,121600,2109680750,47800,47800,47800,47800,38
20240111,121500,2107864350,47850,47850,47850,47850,27
20240111,121400,2106572400,47850,47850,47850,47850,2
20240111,121300,2106476700,47850,47850,47850,47850,24
20240111,121200,2105328300,47800,47800,47850,47800,94
20240111,121100,2100834250,47800,47850,47850,47750,693
20240111,121000,2067709000,47850,47850,47900,47850,56
20240111,120900,2065029350,47850,47850,47850,47850,277
20240111,120800,2051774900,47900,47900,47900,47900,49
20240111,120700,2049427800,47900,47900,47900,47900,0
20240111,120600,2049427800,47900,48000,48000,47900,435
20240111,120500,2028587100,48000,48050,48050,48000,60
20240111,120400,2025705750,48100,48100,48100,48100,40
20240111,120300,2023781750,48050,48100,48100,48050,377
20240111,120200,2005665600,48100,48100,48100,48100,105
20240111,120100,2000615100,48100,48050,48100,48050,175
20240111,120000,1992201900,48050,48050,48050,48050,10
20240111,115900,1991721400,48000,48000,48000,48000,71
20240111,115800,1988313400,48000,48000,48000,48000,3
20240111,115700,1988169400,48000,48000,48000,48000,0
20240111,115600,1988169400,48000,48100,48100,48000,21
20240111,115500,1987159900,48000,48000,48000,48000,1
20240111,115400,1987111900,48000,48000,48000,48000,2
20240111,115300,1987015900,48000,48000,48000,48000,305
20240111,115200,1972375900,48000,48100,48100,48000,257
20240111,115100,1960035500,48150,48150,48150,48150,0
20240111,115000,1960035500,48150,48150,48200,48150,193
20240111,114900,1950740350,48150,48150,48150,48150,17
20240111,114800,1949921800,48200,48200,48200,48200,2
20240111,114700,1949825400,48200,48200,48200,48200,0
20240111,114600,1949825400,48200,48150,48200,48150,9
20240111,114500,1949391850,48200,48200,48200,48200,0
20240111,114400,1949391850,48200,48200,48200,48200,0
20240111,114300,1949391850,48200,48200,48200,48200,0
20240111,114200,1949391850,48200,48200,48200,48150,130
20240111,114100,1943131050,48200,48200,48200,48200,95
20240111,114000,1938552050,48200,48200,48200,48200,5
20240111,113900,1938311050,48200,48200,48200,48200,75
20240111,113800,1934696050,48200,48200,48200,48200,0
20240111,113700,1934696050,48200,48200,48200,48200,26
20240111,113600,1933442850,48200,48200,48200,48200,0
20240111,113500,1933442850,48200,48200,48200,48200,1
20240111,113400,1933394650,48200,48150,48200,48150,56
20240111,113300,1930696700,48100,48150,48150,48100,58
20240111,113200,1927905500,48150,48150,48200,48150,228
20240111,113100,1916924450,48150,48150,48150,48150,70
20240111,113000,1913553950,48200,48150,48200,48150,25
20240111,112900,1912349200,48200,48200,48200,48200,50
20240111,112800,1909939200,48200,48200,48200,48200,73
20240111,112700,1906420600,48200,48200,48200,48200,34
20240111,112600,1904781800,48250,48250,48250,48250,139
20240111,112500,1898075050,48250,48250,48250,48250,62
20240111,112400,1895083550,48250,48200,48250,48200,872
20240111,112300,1853038750,48200,48150,48200,48150,34
20240111,112200,1851401200,48200,48200,48200,48200,73
20240111,112100,1847882600,48200,48200,48200,48150,279
20240111,112000,1834436450,48150,48200,48200,48150,59
20240111,111900,1831593100,48200,48150,48200,48150,135
20240111,111800,1825092400,48100,48100,48100,48100,0
20240111,111700,1825092400,48100,48100,48100,48100,18
20240111,111600,1824226600,48100,48050,48100,48050,166
20240111,111500,1816242050,48100,48100,48100,48100,57
20240111,111400,1813500350,48050,48050,48050,48050,107
20240111,111300,1808359000,48050,48100,48100,48050,56
20240111,111200,1805668150,48100,48100,48100,48100,5
20240111,111100,1805427650,48100,48100,48100,48100,85
20240111,111000,1801339150,48100,48100,48100,48050,67
20240111,110900,1798116750,48050,48050,48050,48050,14
20240111,110800,1797444050,48100,48200,48200,48100,62
20240111,110700,1794460550,48150,48100,48150,48100,246
20240111,110600,1782616650,48100,48100,48100,48100,97
20240111,110500,1777950950,48100,48050,48100,48050,36
20240111,110400,1776221100,48050,48050,48050,48050,63
20240111,110300,1773193950,48050,48050,48050,48050,19
20240111,110200,1772281000,48050,48050,48050,48050,46
20240111,110100,1770070700,48050,48100,48100,48050,153
20240111,110000,1762715050,48150,48150,48150,48150,1
20240111,105900,1762666900,48100,48150,48150,48100,182
20240111,105800,1753904950,48150,48150,48150,48150,78
20240111,105700,1750149250,48150,48200,48200,48150,180
20240111,105600,1741475400,48200,48200,48200,48200,25
20240111,105500,1740270400,48150,48100,48150,48100,95
20240111,105400,1735696200,48100,48100,48100,48100,48
20240111,105300,1733387400,48150,48100,48150,48100,52
20240111,105200,1730884600,48150,48150,48150,48150,0
20240111,105100,1730884600,48150,48150,48150,48150,64
20240111,105000,1727803000,48000,48150,48150,48000,102
20240111,104900,1722900450,48100,48150,48150,48100,96
20240111,104800,1718280150,48150,48150,48150,48150,108
20240111,104700,1713079950,48150,48150,48200,48150,211
20240111,104600,1702919250,48150,48150,48150,48150,0
20240111,104500,1702919250,48150,48100,48150,48100,105
20240111,104400,1697863650,48100,48000,48100,48000,251
20240111,104300,1685807450,47950,47950,47950,47950,51
20240111,104200,1683362000,47950,47950,47950,47950,0
20240111,104100,1683362000,47950,47950,47950,47950,70
20240111,104000,1680005500,47900,47950,47950,47850,1208
20240111,103900,1622140600,47950,47950,47950,47950,34
20240111,103800,1620510300,48000,48050,48050,48000,125
20240111,103700,1614507150,48100,48100,48100,48100,149
20240111,103600,1607340250,48150,48150,48150,48150,2
20240111,103500,1607243950,48150,48150,48150,48150,2
20240111,103400,1607147650,48150,48150,48150,48150,27
20240111,103300,1605847600,48100,48100,48100,48100,221
20240111,103200,1595217500,48050,48050,48050,48050,20
20240111,103100,1594256500,48050,48050,48050,48050,3
20240111,103000,1594112350,48050,48050,48050,48050,1
20240111,102900,1594064300,48000,48000,48000,48000,12
20240111,102800,1593488300,48050,48100,48100,48050,52
20240111,102700,1590989450,48100,48150,48150,48050,579
20240111,102600,1563156300,48150,48150,48150,48150,62
20240111,102500,1560171000,48200,48200,48200,48200,40
20240111,102400,1558243000,48200,48200,48200,48200,114
20240111,102300,1552748200,48150,48150,48150,48150,40
20240111,102200,1550822200,48150,48150,48150,48150,0
20240111,102100,1550822200,48150,48150,48150,48150,107
20240111,102000,1545670150,48100,48050,48100,48050,94
20240111,101900,1541150050,48050,48050,48050,48050,0
20240111,101800,1541150050,48050,48150,48150,48050,121
20240111,101700,1535326650,48200,48000,48200,48000,410
20240111,101600,1515601850,48000,47950,48000,47950,305
20240111,101500,1500973450,47900,47850,47900,47850,52
20240111,101400,1498482900,47800,47800,48000,47800,471
20240111,101300,1475940400,47800,47800,47950,47750,405
20240111,101200,1456566200,47850,47900,47900,47850,49
20240111,101100,1454220200,47950,47950,47950,47950,20
20240111,101000,1453261200,47950,48100,48100,47950,442
20240111,100900,1432031300,48150,48200,48200,48150,70
20240111,100800,1428657850,48100,48150,48150,48100,97
20240111,100700,1423989700,48200,48250,48250,48200,26
20240111,100600,1422736250,48250,48200,48300,48200,120
20240111,100500,1416948200,48200,48200,48200,48200,0
20240111,100400,1416948200,48200,48200,48200,48150,197
20240111,100300,1407452850,48200,48150,48200,48150,103
20240111,100200,1402493150,48150,48200,48200,48150,313
20240111,100100,1387416400,48300,48450,48450,48250,263
20240111,100000,1374713350,48450,48500,48500,48450,116
20240111,095900,1369092100,48450,48450,48450,48450,641
20240111,095800,1338035650,48400,48400,48450,48250,666
20240111,095700,1305844650,48400,48250,48400,48250,379
20240111,095600,1287539550,48250,48350,48350,48250,233
20240111,095500,1276286600,48400,48350,48450,48350,180
20240111,095400,1267574750,48500,48500,48500,48350,123
20240111,095300,1261617050,48550,48250,48600,48250,4924
20240111,095200,1023065050,48250,48300,48300,48250,81
20240111,095100,1019152850,48300,48200,48300,48200,641
20240111,095000,988241000,48200,48200,48250,48200,57
20240111,094900,985493450,48150,48250,48250,48150,43
20240111,094800,983422700,48250,48250,48250,48100,315
20240111,094700,968254750,48350,48200,48350,48200,789
20240111,094600,930165750,48150,48250,48300,48150,418
20240111,094500,910012550,48250,48200,48250,48200,258
20240111,094400,897566750,48250,48150,48250,48150,568
20240111,094300,870174900,48200,48150,48200,48100,20
20240111,094200,869211100,48150,48100,48200,48100,1423
20240111,094100,800733500,48050,48050,48050,48050,86
20240111,094000,796601200,48050,48000,48100,48000,546
20240111,093900,770373200,48000,47950,48000,47950,7
20240111,093800,770037500,48000,47950,48000,47950,567
20240111,093700,742834100,47950,47750,47950,47750,711
20240111,093600,708811700,47750,47750,47750,47750,49
20240111,093500,706471950,47750,47800,47800,47750,37
20240111,093400,704704200,47800,47800,47800,47800,3
20240111,093300,704560800,47750,47800,47800,47750,24
20240111,093200,703414750,47750,47800,47850,47750,200
20240111,093100,693855450,47850,47850,47900,47850,156
20240111,093000,686390650,47900,47750,47900,47750,487
20240111,092900,663098650,47750,47750,47750,47750,83
20240111,092800,659135400,47800,47800,47800,47800,332
20240111,092700,643265800,47750,47800,47800,47750,21
20240111,092600,642262050,47800,47850,47850,47800,90
20240111,092500,637960000,47850,47800,47900,47800,45
20240111,092400,635806300,47800,47750,47800,47750,335
20240111,092300,619795450,47800,47750,47800,47750,124
20240111,092200,613871550,47700,47600,47700,47600,56
20240111,092100,611202400,47600,47550,47600,47550,116
20240111,092000,605682950,47550,47550,47550,47550,65
20240111,091900,602592200,47550,47550,47550,47550,103
20240111,091800,597694550,47550,47600,47600,47500,687
20240111,091700,565035950,47600,47550,47600,47550,76
20240111,091600,561421000,47500,47600,47600,47500,15
20240111,091500,560707200,47550,47450,47550,47400,107
20240111,091400,555628200,47450,47400,47450,47300,84
20240111,091300,551650950,47400,47500,47500,47300,385
20240111,091200,533387500,47450,47600,47600,47450,316
20240111,091100,518377800,47600,47800,47800,47600,642
20240111,091000,487738950,47800,47950,47950,47800,142
20240111,090900,480942500,47900,48000,48000,47800,429
20240111,090800,460389400,47900,47900,48000,47850,484
20240111,090700,437185500,47850,47800,47850,47750,197
20240111,090600,427771450,47800,47950,47950,47800,375
20240111,090500,409832750,47950,47950,48000,47900,428
20240111,090400,389316600,48000,48050,48050,47950,322
20240111,090300,373853050,48100,48200,48250,48000,1454
20240111,090200,303922500,48200,48050,48450,48050,2317
20240111,090100,192232200,48100,47650,48200,47650,2602
20240111,090000,67646600,47650,47450,47650,47150,1424