KissMeData/033270/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,191600,580689250,25350,25350,25350,25350,371
20240116,191500,580689250,25350,25350,25350,25350,0
20240116,191400,580689250,25350,25350,25350,25350,0
20240116,191300,580689250,25350,25350,25350,25350,0
20240116,191200,580689250,25350,25350,25350,25350,0
20240116,191100,580689250,25350,25350,25350,25350,0
20240116,191000,580689250,25350,25350,25350,25350,0
20240116,190900,580689250,25350,25350,25350,25350,0
20240116,190800,580689250,25350,25350,25350,25350,0
20240116,190700,580689250,25350,25350,25350,25350,0
20240116,190600,580689250,25350,25350,25350,25350,0
20240116,190500,580689250,25350,25350,25350,25350,0
20240116,190400,580689250,25350,25350,25350,25350,0
20240116,190300,580689250,25350,25350,25350,25350,0
20240116,190200,580689250,25350,25350,25350,25350,0
20240116,190100,580689250,25350,25350,25350,25350,0
20240116,190000,580689250,25350,25350,25350,25350,0
20240116,185900,580689250,25350,25350,25350,25350,0
20240116,185800,580689250,25350,25350,25350,25350,0
20240116,185700,580689250,25350,25350,25350,25350,0
20240116,185600,580689250,25350,25350,25350,25350,0
20240116,185500,580689250,25350,25350,25350,25350,0
20240116,185400,580689250,25350,25350,25350,25350,0
20240116,185300,580689250,25350,25350,25350,25350,0
20240116,185200,580689250,25350,25350,25350,25350,0
20240116,185100,580689250,25350,25350,25350,25350,0
20240116,185000,580689250,25350,25350,25350,25350,0
20240116,184900,580689250,25350,25350,25350,25350,0
20240116,184800,580689250,25350,25350,25350,25350,0
20240116,184700,580689250,25350,25350,25350,25350,0
20240116,184600,580689250,25350,25350,25350,25350,371
20240116,184500,580689250,25350,25350,25350,25350,0
20240116,184400,580689250,25350,25350,25350,25350,0
20240116,184300,580689250,25350,25350,25350,25350,0
20240116,184200,580689250,25350,25350,25350,25350,0
20240116,184100,580689250,25350,25350,25350,25350,0
20240116,184000,580689250,25350,25350,25350,25350,0
20240116,183900,580689250,25350,25350,25350,25350,0
20240116,183800,580689250,25350,25350,25350,25350,0
20240116,183700,580689250,25350,25350,25350,25350,0
20240116,183600,580689250,25350,25350,25350,25350,0
20240116,183500,580689250,25350,25350,25350,25350,0
20240116,183400,580689250,25350,25350,25350,25350,0
20240116,183300,580689250,25350,25350,25350,25350,0
20240116,183200,580689250,25350,25350,25350,25350,0
20240116,183100,580689250,25350,25350,25350,25350,0
20240116,183000,580689250,25350,25350,25350,25350,0
20240116,182900,580689250,25350,25350,25350,25350,0
20240116,182800,580689250,25350,25350,25350,25350,0
20240116,182700,580689250,25350,25350,25350,25350,0
20240116,182600,580689250,25350,25350,25350,25350,0
20240116,182500,580689250,25350,25350,25350,25350,0
20240116,182400,580689250,25350,25350,25350,25350,0
20240116,182300,580689250,25350,25350,25350,25350,0
20240116,182200,580689250,25350,25350,25350,25350,0
20240116,182100,580689250,25350,25350,25350,25350,0
20240116,182000,580689250,25350,25350,25350,25350,0
20240116,181900,580689250,25350,25350,25350,25350,0
20240116,181800,580689250,25350,25350,25350,25350,0
20240116,181700,580689250,25350,25350,25350,25350,0
20240116,181600,580689250,25350,25350,25350,25350,371
20240116,181500,580689250,25350,25350,25350,25350,0
20240116,181400,580689250,25350,25350,25350,25350,0
20240116,181300,580689250,25350,25350,25350,25350,0
20240116,181200,580689250,25350,25350,25350,25350,0
20240116,181100,580689250,25350,25350,25350,25350,0
20240116,181000,580689250,25350,25350,25350,25350,0
20240116,180900,580689250,25350,25350,25350,25350,0
20240116,180800,580689250,25350,25350,25350,25350,0
20240116,180700,580689250,25350,25350,25350,25350,0
20240116,180600,580689250,25350,25350,25350,25350,0
20240116,180500,580689250,25350,25350,25350,25350,0
20240116,180400,580689250,25350,25350,25350,25350,0
20240116,180300,580689250,25350,25350,25350,25350,0
20240116,180200,580689250,25350,25350,25350,25350,0
20240116,180100,580689250,25350,25350,25350,25350,0
20240116,180000,580689250,25350,25350,25350,25350,0
20240116,175900,580689250,25350,25350,25350,25350,0
20240116,175800,580689250,25350,25350,25350,25350,0
20240116,175700,580689250,25350,25350,25350,25350,0
20240116,175600,580689250,25350,25350,25350,25350,0
20240116,175500,580689250,25350,25350,25350,25350,0
20240116,175400,580689250,25350,25350,25350,25350,0
20240116,175300,580689250,25350,25350,25350,25350,0
20240116,175200,580689250,25350,25350,25350,25350,0
20240116,175100,580689250,25350,25350,25350,25350,0
20240116,175000,580689250,25350,25350,25350,25350,0
20240116,174900,580689250,25350,25350,25350,25350,0
20240116,174800,580689250,25350,25350,25350,25350,0
20240116,174700,580689250,25350,25350,25350,25350,0
20240116,174600,580689250,25350,25350,25350,25350,371
20240116,174500,580689250,25350,25350,25350,25350,0
20240116,174400,580689250,25350,25350,25350,25350,0
20240116,174300,580689250,25350,25350,25350,25350,0
20240116,174200,580689250,25350,25350,25350,25350,0
20240116,174100,580689250,25350,25350,25350,25350,0
20240116,174000,580689250,25350,25350,25350,25350,0
20240116,173900,580689250,25350,25350,25350,25350,0
20240116,173800,580689250,25350,25350,25350,25350,0
20240116,173700,580689250,25350,25350,25350,25350,0
20240116,173600,580689250,25350,25350,25350,25350,0
20240116,173500,580689250,25350,25350,25350,25350,0
20240116,173400,580689250,25350,25350,25350,25350,0
20240116,173300,580689250,25350,25350,25350,25350,0
20240116,173200,580689250,25350,25350,25350,25350,0
20240116,173100,580689250,25350,25350,25350,25350,0
20240116,173000,580689250,25350,25350,25350,25350,0
20240116,172900,580689250,25350,25350,25350,25350,0
20240116,172800,580689250,25350,25350,25350,25350,0
20240116,172700,580689250,25350,25350,25350,25350,0
20240116,172600,580689250,25350,25350,25350,25350,0
20240116,172500,580689250,25350,25350,25350,25350,0
20240116,172400,580689250,25350,25350,25350,25350,0
20240116,172300,580689250,25350,25350,25350,25350,0
20240116,172200,580689250,25350,25350,25350,25350,0
20240116,172100,580689250,25350,25350,25350,25350,0
20240116,172000,580689250,25350,25350,25350,25350,0
20240116,171900,580689250,25350,25350,25350,25350,0
20240116,171800,580689250,25350,25350,25350,25350,0
20240116,171700,580689250,25350,25350,25350,25350,0
20240116,171600,580689250,25350,25350,25350,25350,371
20240116,171500,580689250,25350,25350,25350,25350,0
20240116,171400,580689250,25350,25350,25350,25350,0
20240116,171300,580689250,25350,25350,25350,25350,0
20240116,171200,580689250,25350,25350,25350,25350,0
20240116,171100,580689250,25350,25350,25350,25350,0
20240116,171000,580689250,25350,25350,25350,25350,0
20240116,170900,580689250,25350,25350,25350,25350,0
20240116,170800,580689250,25350,25350,25350,25350,0
20240116,170700,580689250,25350,25350,25350,25350,0
20240116,170600,580689250,25350,25350,25350,25350,0
20240116,170500,580689250,25350,25350,25350,25350,0
20240116,170400,580689250,25350,25350,25350,25350,0
20240116,170300,580689250,25350,25350,25350,25350,0
20240116,170200,580689250,25350,25350,25350,25350,0
20240116,170100,580689250,25350,25350,25350,25350,0
20240116,170000,580689250,25350,25350,25350,25350,0
20240116,165900,580689250,25350,25350,25350,25350,0
20240116,165800,580689250,25350,25350,25350,25350,0
20240116,165700,580689250,25350,25350,25350,25350,0
20240116,165600,580689250,25350,25350,25350,25350,0
20240116,165500,580689250,25350,25350,25350,25350,0
20240116,165400,580689250,25350,25350,25350,25350,0
20240116,165300,580689250,25350,25350,25350,25350,0
20240116,165200,580689250,25350,25350,25350,25350,0
20240116,165100,580689250,25350,25350,25350,25350,0
20240116,165000,580689250,25350,25350,25350,25350,0
20240116,164900,580689250,25350,25350,25350,25350,0
20240116,164800,580689250,25350,25350,25350,25350,0
20240116,164700,580689250,25350,25350,25350,25350,0
20240116,164600,580689250,25350,25350,25350,25350,371
20240116,164500,580689250,25350,25350,25350,25350,0
20240116,164400,580689250,25350,25350,25350,25350,0
20240116,164300,580689250,25350,25350,25350,25350,0
20240116,164200,580689250,25350,25350,25350,25350,0
20240116,164100,580689250,25350,25350,25350,25350,0
20240116,164000,580689250,25350,25350,25350,25350,0
20240116,163900,580689250,25350,25350,25350,25350,0
20240116,163800,580689250,25350,25350,25350,25350,0
20240116,163700,580689250,25350,25350,25350,25350,0
20240116,163600,580689250,25350,25350,25350,25350,0
20240116,163500,580689250,25350,25350,25350,25350,0
20240116,163400,580689250,25350,25350,25350,25350,0
20240116,163300,580689250,25350,25350,25350,25350,0
20240116,163200,580689250,25350,25350,25350,25350,0
20240116,163100,580689250,25350,25350,25350,25350,0
20240116,163000,580689250,25350,25350,25350,25350,0
20240116,162900,580689250,25350,25350,25350,25350,0
20240116,162800,580689250,25350,25350,25350,25350,0
20240116,162700,580689250,25350,25350,25350,25350,0
20240116,162600,580689250,25350,25350,25350,25350,0
20240116,162500,580689250,25350,25350,25350,25350,0
20240116,162400,580689250,25350,25350,25350,25350,0
20240116,162300,580689250,25350,25350,25350,25350,0
20240116,162200,580689250,25350,25350,25350,25350,0
20240116,162100,580689250,25350,25350,25350,25350,0
20240116,162000,580689250,25350,25350,25350,25350,0
20240116,161900,580689250,25350,25350,25350,25350,0
20240116,161800,580689250,25350,25350,25350,25350,0
20240116,161700,580689250,25350,25350,25350,25350,0
20240116,161600,580689250,25350,25350,25350,25350,371
20240116,161500,580689250,25350,25350,25350,25350,0
20240116,161400,580689250,25350,25350,25350,25350,0
20240116,161300,580689250,25350,25350,25350,25350,0
20240116,161200,580689250,25350,25350,25350,25350,0
20240116,161100,580689250,25350,25350,25350,25350,0
20240116,161000,580689250,25350,25350,25350,25350,0
20240116,160900,580689250,25350,25350,25350,25350,0
20240116,160800,580689250,25350,25350,25350,25350,0
20240116,160700,580689250,25350,25350,25350,25350,0
20240116,160600,580689250,25350,25350,25350,25350,0
20240116,160500,580689250,25350,25350,25350,25350,0
20240116,160400,580689250,25350,25350,25350,25350,0
20240116,160300,580689250,25350,25350,25350,25350,0
20240116,160200,580689250,25350,25350,25350,25350,0
20240116,160100,580689250,25350,25350,25350,25350,0
20240116,160000,580689250,25350,25350,25350,25350,0
20240116,155900,580689250,25350,25350,25350,25350,0
20240116,155800,580689250,25350,25350,25350,25350,0
20240116,155700,580689250,25350,25350,25350,25350,0
20240116,155600,580689250,25350,25350,25350,25350,0
20240116,155500,580689250,25350,25350,25350,25350,0
20240116,155400,580689250,25350,25350,25350,25350,0
20240116,155300,580689250,25350,25350,25350,25350,0
20240116,155200,580689250,25350,25350,25350,25350,0
20240116,155100,580689250,25350,25350,25350,25350,0
20240116,155000,580689250,25350,25350,25350,25350,0
20240116,154900,580689250,25350,25350,25350,25350,0
20240116,154800,580689250,25350,25350,25350,25350,0
20240116,154700,580689250,25350,25350,25350,25350,0
20240116,154600,580689250,25350,25350,25350,25350,371
20240116,154500,580689250,25350,25350,25350,25350,0
20240116,154400,580689250,25350,25350,25350,25350,0
20240116,154300,580689250,25350,25350,25350,25350,0
20240116,154200,580689250,25350,25350,25350,25350,0
20240116,154100,580689250,25350,25350,25350,25350,0
20240116,154000,580689250,25350,25350,25350,25350,0
20240116,153900,580689250,25350,25350,25350,25350,0
20240116,153800,580689250,25350,25350,25350,25350,0
20240116,153700,580689250,25350,25350,25350,25350,0
20240116,153600,580689250,25350,25350,25350,25350,0
20240116,153500,580689250,25350,25350,25350,25350,0
20240116,153400,580689250,25350,25350,25350,25350,0
20240116,153300,580689250,25350,25350,25350,25350,0
20240116,153200,580689250,25350,25350,25350,25350,0
20240116,153100,580689250,25350,25350,25350,25350,0
20240116,153000,580689250,25350,25350,25350,25350,371
20240116,152900,571284400,25500,25500,25500,25500,0
20240116,152800,571284400,25500,25500,25500,25500,0
20240116,152700,571284400,25500,25500,25500,25500,0
20240116,152600,571284400,25500,25500,25500,25500,0
20240116,152500,571284400,25500,25500,25500,25500,0
20240116,152400,571284400,25500,25500,25500,25500,0
20240116,152300,571284400,25500,25500,25500,25500,0
20240116,152200,571284400,25500,25500,25500,25500,0
20240116,152100,571284400,25500,25500,25500,25500,0
20240116,152000,571284400,25500,25500,25500,25500,0
20240116,151900,571284400,25500,25500,25500,25500,12
20240116,151800,570978400,25500,25500,25500,25500,11
20240116,151700,570697900,25500,25500,25500,25500,0
20240116,151600,570697900,25500,25500,25500,25500,11
20240116,151500,570417400,25500,25500,25500,25500,0
20240116,151400,570417400,25500,25500,25500,25500,0
20240116,151300,570417400,25500,25500,25500,25500,20
20240116,151200,569907400,25500,25400,25500,25400,313
20240116,151100,561934800,25350,25350,25350,25350,0
20240116,151000,561934800,25350,25350,25350,25350,1
20240116,150900,561909450,25400,25400,25400,25400,59
20240116,150800,560410850,25400,25400,25400,25400,10
20240116,150700,560156850,25300,25300,25300,25300,1
20240116,150600,560131550,25300,25300,25300,25300,0
20240116,150500,560131550,25300,25350,25350,25300,10
20240116,150400,559878500,25350,25350,25350,25350,41
20240116,150300,558839150,25350,25350,25350,25350,1
20240116,150200,558813800,25400,25400,25400,25400,0
20240116,150100,558813800,25400,25400,25400,25400,0
20240116,150000,558813800,25400,25400,25400,25400,38
20240116,145900,557848600,25350,25350,25350,25350,59
20240116,145800,556352950,25400,25400,25400,25400,0
20240116,145700,556352950,25400,25400,25400,25400,0
20240116,145600,556352950,25400,25400,25400,25400,1
20240116,145500,556327550,25400,25400,25400,25400,1
20240116,145400,556302150,25400,25400,25400,25400,2
20240116,145300,556251350,25400,25400,25400,25400,1
20240116,145200,556225950,25350,25350,25350,25350,0
20240116,145100,556225950,25350,25350,25350,25350,0
20240116,145000,556225950,25350,25350,25350,25350,94
20240116,144900,553843050,25350,25350,25350,25350,152
20240116,144800,549989850,25400,25400,25400,25400,0
20240116,144700,549989850,25400,25400,25400,25400,13
20240116,144600,549659650,25400,25450,25450,25400,411
20240116,144500,539220200,25500,25500,25500,25500,10
20240116,144400,538965200,25450,25450,25450,25450,1
20240116,144300,538939750,25450,25450,25450,25450,0
20240116,144200,538939750,25450,25450,25450,25450,1
20240116,144100,538914300,25450,25450,25450,25450,9
20240116,144000,538685250,25400,25400,25400,25400,1
20240116,143900,538659850,25450,25500,25500,25450,10
20240116,143800,538405300,25500,25500,25500,25500,0
20240116,143700,538405300,25500,25500,25500,25500,0
20240116,143600,538405300,25500,25500,25500,25500,1
20240116,143500,538379800,25450,25450,25450,25450,0
20240116,143400,538379800,25450,25450,25450,25450,0
20240116,143300,538379800,25450,25450,25450,25450,15
20240116,143200,537998050,25500,25500,25500,25500,2
20240116,143100,537947050,25500,25500,25500,25500,1
20240116,143000,537921550,25500,25500,25500,25500,2
20240116,142900,537870550,25550,25550,25550,25550,0
20240116,142800,537870550,25550,25550,25550,25550,0
20240116,142700,537870550,25550,25550,25550,25550,1
20240116,142600,537845000,25550,25550,25550,25550,0
20240116,142500,537845000,25550,25550,25550,25550,18
20240116,142400,537385100,25550,25500,25550,25500,12
20240116,142300,537079050,25550,25550,25550,25550,4
20240116,142200,536976850,25550,25550,25550,25550,0
20240116,142100,536976850,25550,25550,25550,25550,8
20240116,142000,536772450,25500,25500,25500,25500,2
20240116,141900,536721450,25450,25450,25450,25450,0
20240116,141800,536721450,25450,25450,25450,25450,280
20240116,141700,529595450,25450,25450,25450,25450,52
20240116,141600,528272050,25400,25400,25400,25400,0
20240116,141500,528272050,25400,25400,25400,25400,0
20240116,141400,528272050,25400,25400,25400,25400,21
20240116,141300,527738650,25450,25500,25500,25450,144
20240116,141200,524073800,25450,25450,25450,25450,0
20240116,141100,524073800,25450,25450,25450,25450,0
20240116,141000,524073800,25450,25450,25450,25450,8
20240116,140900,523870200,25450,25450,25450,25450,1
20240116,140800,523844750,25450,25450,25450,25450,14
20240116,140700,523488450,25500,25500,25500,25500,2
20240116,140600,523437450,25500,25500,25500,25500,1
20240116,140500,523411950,25600,25500,25600,25500,50
20240116,140400,522133950,25550,25550,25550,25550,131
20240116,140300,518786900,25600,25600,25600,25600,1
20240116,140200,518761300,25600,25600,25600,25600,0
20240116,140100,518761300,25600,25600,25600,25600,0
20240116,140000,518761300,25600,25600,25600,25600,50
20240116,135900,517481300,25600,25600,25600,25600,0
20240116,135800,517481300,25600,25550,25600,25500,360
20240116,135700,508297750,25550,25550,25550,25550,0
20240116,135600,508297750,25550,25550,25550,25550,54
20240116,135500,506918050,25650,25650,25650,25650,0
20240116,135400,506918050,25650,25650,25650,25600,129
20240116,135300,503612100,25650,25600,25650,25600,31
20240116,135200,502817950,25550,25550,25550,25550,0
20240116,135100,502817950,25550,25550,25550,25550,0
20240116,135000,502817950,25550,25550,25550,25550,0
20240116,134900,502817950,25550,25550,25550,25550,3
20240116,134800,502741300,25550,25550,25550,25550,0
20240116,134700,502741300,25550,25550,25550,25550,5
20240116,134600,502613550,25550,25550,25550,25550,2
20240116,134500,502562450,25500,25500,25500,25500,0
20240116,134400,502562450,25500,25500,25500,25500,0
20240116,134300,502562450,25500,25500,25500,25500,0
20240116,134200,502562450,25500,25550,25550,25500,50
20240116,134100,501287150,25550,25550,25550,25550,39
20240116,134000,500290700,25550,25550,25550,25550,72
20240116,133900,498451100,25550,25550,25550,25550,0
20240116,133800,498451100,25550,25550,25550,25550,20
20240116,133700,497940100,25600,25600,25600,25600,1
20240116,133600,497914500,25700,25650,25700,25650,201
20240116,133500,492757850,25650,25650,25650,25650,4
20240116,133400,492655250,25650,25600,25650,25600,64
20240116,133300,491016650,25600,25600,25600,25600,0
20240116,133200,491016650,25600,25600,25600,25600,41
20240116,133100,489967050,25600,25600,25600,25600,3
20240116,133000,489890250,25600,25600,25600,25600,0
20240116,132900,489890250,25600,25600,25600,25600,0
20240116,132800,489890250,25600,25600,25600,25600,0
20240116,132700,489890250,25600,25600,25600,25600,0
20240116,132600,489890250,25600,25600,25600,25600,2
20240116,132500,489839050,25600,25600,25600,25600,0
20240116,132400,489839050,25600,25650,25650,25600,29
20240116,132300,489096150,25650,25650,25650,25650,50
20240116,132200,487813650,25650,25650,25650,25650,0
20240116,132100,487813650,25650,25600,25650,25600,10
20240116,132000,487557600,25650,25650,25650,25650,2
20240116,131900,487506300,25600,25600,25600,25600,372
20240116,131800,477983100,25600,25600,25600,25600,41
20240116,131700,476933500,25600,25600,25600,25600,1
20240116,131600,476907900,25600,25600,25600,25600,0
20240116,131500,476907900,25600,25600,25600,25600,1
20240116,131400,476882300,25600,25600,25600,25600,0
20240116,131300,476882300,25600,25600,25600,25600,20
20240116,131200,476370300,25600,25600,25600,25600,3
20240116,131100,476293500,25600,25600,25600,25600,0
20240116,131000,476293500,25600,25600,25600,25600,1
20240116,130900,476267900,25600,25600,25600,25600,19
20240116,130800,475781500,25600,25600,25600,25600,0
20240116,130700,475781500,25600,25600,25600,25600,1
20240116,130600,475755900,25550,25550,25550,25550,0
20240116,130500,475755900,25550,25550,25550,25550,0
20240116,130400,475755900,25550,25550,25550,25550,23
20240116,130300,475168250,25600,25600,25600,25600,0
20240116,130200,475168250,25600,25600,25600,25600,1
20240116,130100,475142650,25550,25550,25550,25550,59
20240116,130000,473635200,25600,25600,25600,25600,0
20240116,125900,473635200,25600,25600,25600,25600,2
20240116,125800,473584000,25550,25550,25550,25550,1
20240116,125700,473558450,25550,25550,25550,25550,35
20240116,125600,472664200,25500,25500,25500,25500,0
20240116,125500,472664200,25500,25500,25500,25500,73
20240116,125400,470802700,25500,25500,25500,25500,1
20240116,125300,470777200,25500,25500,25500,25500,17
20240116,125200,470343700,25500,25500,25500,25500,95
20240116,125100,467921200,25500,25500,25500,25500,0
20240116,125000,467921200,25500,25500,25500,25500,0
20240116,124900,467921200,25500,25500,25500,25500,1
20240116,124800,467895700,25500,25500,25500,25500,0
20240116,124700,467895700,25500,25500,25500,25500,0
20240116,124600,467895700,25500,25500,25500,25500,0
20240116,124500,467895700,25500,25500,25500,25500,0
20240116,124400,467895700,25500,25500,25500,25500,0
20240116,124300,467895700,25500,25500,25500,25500,0
20240116,124200,467895700,25500,25500,25500,25500,1
20240116,124100,467870200,25500,25500,25500,25500,10
20240116,124000,467615200,25500,25500,25500,25500,10
20240116,123900,467360200,25400,25500,25500,25400,98
20240116,123800,464870750,25400,25400,25400,25400,0
20240116,123700,464870750,25400,25400,25400,25400,0
20240116,123600,464870750,25400,25400,25400,25400,64
20240116,123500,463245150,25400,25450,25450,25400,3
20240116,123400,463168850,25450,25450,25450,25400,16
20240116,123300,462761900,25450,25500,25500,25450,29
20240116,123200,462023750,25500,25500,25500,25500,0
20240116,123100,462023750,25500,25500,25500,25500,2
20240116,123000,461972750,25450,25450,25450,25350,117
20240116,122900,459002450,25450,25450,25450,25450,0
20240116,122800,459002450,25450,25450,25450,25450,0
20240116,122700,459002450,25450,25450,25450,25450,13
20240116,122600,458671600,25450,25400,25450,25400,2
20240116,122500,458620750,25400,25400,25400,25400,0
20240116,122400,458620750,25400,25400,25400,25400,20
20240116,122300,458112750,25200,25400,25400,25200,1143
20240116,122200,429257750,25400,25450,25450,25400,1000
20240116,122100,403851150,25500,25500,25500,25500,1
20240116,122000,403825650,25500,25500,25500,25500,0
20240116,121900,403825650,25500,25500,25500,25500,75
20240116,121800,401913150,25550,25600,25600,25550,2
20240116,121700,401862000,25600,25600,25600,25600,1
20240116,121600,401836400,25450,25450,25450,25450,0
20240116,121500,401836400,25450,25450,25450,25450,0
20240116,121400,401836400,25450,25450,25450,25450,0
20240116,121300,401836400,25450,25450,25450,25450,215
20240116,121200,396364650,25500,25500,25500,25500,18
20240116,121100,395905650,25550,25550,25550,25550,1
20240116,121000,395880100,25550,25550,25550,25550,3
20240116,120900,395803450,25600,25600,25600,25600,1
20240116,120800,395777850,25600,25600,25600,25600,1
20240116,120700,395752250,25600,25600,25600,25600,1
20240116,120600,395726650,25600,25600,25600,25600,1
20240116,120500,395701050,25600,25600,25600,25600,0
20240116,120400,395701050,25600,25600,25600,25550,3
20240116,120300,395624300,25600,25600,25600,25600,1
20240116,120200,395598700,25600,25600,25600,25550,5
20240116,120100,395470750,25600,25600,25600,25600,0
20240116,120000,395470750,25600,25600,25600,25600,0
20240116,115900,395470750,25600,25600,25600,25600,0
20240116,115800,395470750,25600,25600,25600,25550,19
20240116,115700,394984400,25600,25600,25600,25600,1
20240116,115600,394958800,25600,25600,25600,25600,0
20240116,115500,394958800,25600,25500,25600,25500,24
20240116,115400,394344500,25500,25500,25500,25500,0
20240116,115300,394344500,25500,25500,25500,25500,1
20240116,115200,394319000,25500,25500,25500,25500,1
20240116,115100,394293500,25500,25500,25500,25500,53
20240116,115000,392942000,25500,25550,25600,25500,39
20240116,114900,391943900,25600,25600,25600,25600,16
20240116,114800,391534300,25600,25600,25600,25600,1
20240116,114700,391508700,25600,25600,25600,25600,2
20240116,114600,391457500,25600,25550,25600,25550,5
20240116,114500,391329700,25600,25600,25600,25600,46
20240116,114400,390152100,25600,25600,25600,25600,0
20240116,114300,390152100,25600,25600,25600,25600,50
20240116,114200,388872100,25600,25600,25600,25600,0
20240116,114100,388872100,25600,25600,25600,25600,0
20240116,114000,388872100,25600,25600,25600,25600,0
20240116,113900,388872100,25600,25550,25600,25500,166
20240116,113800,384638850,25550,25550,25550,25550,0
20240116,113700,384638850,25550,25550,25550,25550,0
20240116,113600,384638850,25550,25550,25550,25550,1
20240116,113500,384613300,25500,25500,25500,25500,0
20240116,113400,384613300,25500,25500,25500,25500,0
20240116,113300,384613300,25500,25500,25500,25500,0
20240116,113200,384613300,25500,25550,25550,25500,410
20240116,113100,374155750,25550,25550,25550,25550,5
20240116,113000,374028000,25550,25600,25600,25550,2180
20240116,112900,318325000,25650,25650,25650,25650,2
20240116,112800,318273700,25650,25650,25650,25650,0
20240116,112700,318273700,25650,25650,25650,25650,3
20240116,112600,318196750,25650,25650,25650,25650,2
20240116,112500,318145450,25600,25600,25600,25600,0
20240116,112400,318145450,25600,25600,25600,25600,51
20240116,112300,316839850,25550,25550,25550,25550,0
20240116,112200,316839850,25550,25550,25550,25550,41
20240116,112100,315792300,25550,25550,25550,25550,0
20240116,112000,315792300,25550,25550,25550,25550,2
20240116,111900,315741200,25500,25500,25500,25500,0
20240116,111800,315741200,25500,25550,25550,25500,122
20240116,111700,312630000,25500,25500,25500,25500,424
20240116,111600,301818000,25550,25550,25550,25550,11
20240116,111500,301536950,25550,25550,25550,25550,12
20240116,111400,301230350,25500,25500,25500,25500,112
20240116,111300,298374350,25500,25500,25500,25500,8
20240116,111200,298170350,25500,25500,25500,25500,1
20240116,111100,298144850,25500,25500,25500,25500,7
20240116,111000,297966350,25500,25500,25500,25500,0
20240116,110900,297966350,25500,25500,25500,25500,1
20240116,110800,297940850,25500,25500,25500,25500,49
20240116,110700,296691350,25450,25450,25450,25450,0
20240116,110600,296691350,25450,25450,25450,25450,20
20240116,110500,296182350,25450,25450,25450,25450,0
20240116,110400,296182350,25450,25400,25450,25400,496
20240116,110300,283562450,25400,25400,25400,25400,20
20240116,110200,283054450,25400,25400,25400,25400,11
20240116,110100,282775050,25350,25350,25350,25350,0
20240116,110000,282775050,25350,25350,25350,25350,2
20240116,105900,282724350,25300,25300,25300,25300,4
20240116,105800,282623150,25300,25300,25300,25300,74
20240116,105700,280750950,25300,25350,25350,25300,27
20240116,105600,280067800,25350,25350,25350,25350,5
20240116,105500,279941050,25400,25400,25400,25400,0
20240116,105400,279941050,25400,25400,25400,25400,39
20240116,105300,278950450,25350,25350,25350,25350,0
20240116,105200,278950450,25350,25350,25350,25350,24
20240116,105100,278342050,25350,25350,25350,25350,0
20240116,105000,278342050,25350,25350,25350,25350,0
20240116,104900,278342050,25350,25350,25350,25350,0
20240116,104800,278342050,25350,25350,25350,25350,0
20240116,104700,278342050,25350,25350,25350,25350,75
20240116,104600,276440800,25350,25350,25350,25350,0
20240116,104500,276440800,25350,25350,25350,25350,0
20240116,104400,276440800,25350,25350,25350,25350,11
20240116,104300,276161950,25300,25350,25350,25300,4
20240116,104200,276060650,25350,25300,25350,25300,111
20240116,104100,273252100,25300,25300,25300,25300,10
20240116,104000,272999100,25300,25300,25300,25300,9
20240116,103900,272771400,25300,25300,25300,25300,2
20240116,103800,272720800,25300,25300,25300,25300,1
20240116,103700,272695500,25300,25300,25300,25300,3
20240116,103600,272619600,25300,25300,25300,25300,0
20240116,103500,272619600,25300,25300,25300,25300,0
20240116,103400,272619600,25300,25300,25300,25300,0
20240116,103300,272619600,25300,25200,25300,25200,171
20240116,103200,268310300,25200,25250,25250,25200,130
20240116,103100,265034250,25200,25200,25200,25200,0
20240116,103000,265034250,25200,25200,25200,25200,2
20240116,102900,264983850,25200,25200,25200,25200,81
20240116,102800,262942650,25200,25200,25200,25200,150
20240116,102700,259162650,25200,25250,25250,25200,150
20240116,102600,255381450,25250,25250,25250,25250,0
20240116,102500,255381450,25250,25250,25250,25250,107
20240116,102400,252679700,25250,25250,25250,25250,153
20240116,102300,248816450,25200,25200,25200,25200,0
20240116,102200,248816450,25200,25200,25200,25200,2
20240116,102100,248766050,25250,25250,25250,25250,0
20240116,102000,248766050,25250,25250,25250,25250,1
20240116,101900,248740800,25250,25250,25250,25250,8
20240116,101800,248538800,25300,25250,25300,25250,54
20240116,101700,247172900,25200,25200,25200,25200,0
20240116,101600,247172900,25200,25200,25200,25200,0
20240116,101500,247172900,25200,25200,25200,25200,0
20240116,101400,247172900,25200,25200,25200,25200,17
20240116,101300,246744500,25200,25200,25250,25200,63
20240116,101200,245156850,25200,25200,25200,25200,100
20240116,101100,242636850,25250,25250,25250,25250,0
20240116,101000,242636850,25250,25350,25350,25150,1152
20240116,100900,213634750,25350,25400,25400,25350,35
20240116,100800,212747250,25400,25400,25400,25400,5
20240116,100700,212620250,25400,25350,25400,25200,1040
20240116,100600,186367950,25350,25350,25350,25350,7
20240116,100500,186190500,25300,25300,25300,25300,5
20240116,100400,186064000,25400,25400,25400,25400,0
20240116,100300,186064000,25400,25250,25400,25250,71
20240116,100200,184265250,25250,25300,25300,25250,207
20240116,100100,179029650,25400,25400,25400,25400,62
20240116,100000,177454850,25400,25400,25400,25350,13
20240116,095900,177125150,25350,25350,25350,25350,0
20240116,095800,177125150,25350,25350,25350,25350,80
20240116,095700,175097150,25400,25400,25400,25400,144
20240116,095600,171439550,25400,25400,25400,25400,0
20240116,095500,171439550,25400,25400,25400,25400,0
20240116,095400,171439550,25400,25400,25400,25400,15
20240116,095300,171058550,25400,25400,25400,25400,14
20240116,095200,170702950,25400,25400,25400,25400,181
20240116,095100,166105550,25400,25450,25450,25400,496
20240116,095000,153489800,25450,25500,25500,25450,186
20240116,094900,148756050,25500,25500,25500,25500,9
20240116,094800,148526550,25500,25500,25500,25500,25
20240116,094700,147889050,25550,25550,25550,25550,0
20240116,094600,147889050,25550,25550,25550,25550,19
20240116,094500,147403600,25500,25550,25550,25500,22
20240116,094400,146842500,25550,25550,25550,25550,6
20240116,094300,146689200,25550,25550,25550,25550,0
20240116,094200,146689200,25550,25550,25550,25550,10
20240116,094100,146433700,25600,25600,25600,25600,1
20240116,094000,146408100,25750,25750,25750,25750,1
20240116,093900,146382350,25550,25600,25600,25550,88
20240116,093800,144129600,25650,25650,25650,25650,0
20240116,093700,144129600,25650,25650,25650,25650,24
20240116,093600,143514000,25700,25700,25700,25700,37
20240116,093500,142563100,25650,25650,25650,25650,0
20240116,093400,142563100,25650,25650,25650,25650,21
20240116,093300,142024450,25650,25650,25650,25650,0
20240116,093200,142024450,25650,25800,25850,25650,3
20240116,093100,141947150,25800,25650,25800,25650,152
20240116,093000,138041100,25750,25700,25750,25700,49
20240116,092900,136779400,25700,25700,25700,25700,21
20240116,092800,136239700,25750,25750,25750,25750,0
20240116,092700,136239700,25750,25750,25750,25750,20
20240116,092600,135724700,25750,25750,25750,25750,0
20240116,092500,135724700,25750,25700,25750,25700,100
20240116,092400,133151650,25700,25750,25750,25700,162
20240116,092300,128988150,25750,25750,25750,25750,5
20240116,092200,128859400,25850,25850,25850,25850,3
20240116,092100,128781850,25850,25700,25850,25700,154
20240116,092000,124807550,25800,25800,25800,25800,20
20240116,091900,124291550,25800,25750,25800,25750,143
20240116,091800,120609050,25750,25800,25850,25750,145
20240116,091700,116861400,25850,25800,25850,25800,100
20240116,091600,114281100,25800,25750,25800,25750,51
20240116,091500,112967800,25800,25800,25850,25800,82
20240116,091400,110852150,25850,25600,25850,25600,203
20240116,091300,105622450,25600,25750,25800,25600,21
20240116,091200,105082900,25600,25600,25700,25500,985
20240116,091100,79794550,25600,25600,25600,25600,143
20240116,091000,76133750,25600,25600,25600,25600,6
20240116,090900,75980150,25600,25600,25600,25600,15
20240116,090800,75596150,25600,25550,25600,25550,400
20240116,090700,65361150,25600,25550,25600,25550,303
20240116,090600,57610200,25600,25600,25600,25600,0
20240116,090500,57610200,25600,25500,25600,25500,550
20240116,090400,43580200,25450,25400,25450,25400,972
20240116,090300,18876400,25400,25350,25400,25350,490
20240116,090200,6451550,25350,25350,25350,25350,0
20240116,090100,6451550,25350,25350,25350,25350,1
20240116,090000,6426200,25300,25300,25300,25300,254