KissMeData/033270/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,191600,1135048750,24400,24400,24400,24400,857
20240118,191500,1135048750,24400,24400,24400,24400,0
20240118,191400,1135048750,24400,24400,24400,24400,0
20240118,191300,1135048750,24400,24400,24400,24400,0
20240118,191200,1135048750,24400,24400,24400,24400,0
20240118,191100,1135048750,24400,24400,24400,24400,0
20240118,191000,1135048750,24400,24400,24400,24400,0
20240118,190900,1135048750,24400,24400,24400,24400,0
20240118,190800,1135048750,24400,24400,24400,24400,0
20240118,190700,1135048750,24400,24400,24400,24400,0
20240118,190600,1135048750,24400,24400,24400,24400,0
20240118,190500,1135048750,24400,24400,24400,24400,0
20240118,190400,1135048750,24400,24400,24400,24400,0
20240118,190300,1135048750,24400,24400,24400,24400,0
20240118,190200,1135048750,24400,24400,24400,24400,0
20240118,190100,1135048750,24400,24400,24400,24400,0
20240118,190000,1135048750,24400,24400,24400,24400,0
20240118,185900,1135048750,24400,24400,24400,24400,0
20240118,185800,1135048750,24400,24400,24400,24400,0
20240118,185700,1135048750,24400,24400,24400,24400,0
20240118,185600,1135048750,24400,24400,24400,24400,0
20240118,185500,1135048750,24400,24400,24400,24400,0
20240118,185400,1135048750,24400,24400,24400,24400,0
20240118,185300,1135048750,24400,24400,24400,24400,0
20240118,185200,1135048750,24400,24400,24400,24400,0
20240118,185100,1135048750,24400,24400,24400,24400,0
20240118,185000,1135048750,24400,24400,24400,24400,0
20240118,184900,1135048750,24400,24400,24400,24400,0
20240118,184800,1135048750,24400,24400,24400,24400,0
20240118,184700,1135048750,24400,24400,24400,24400,0
20240118,184600,1135048750,24400,24400,24400,24400,857
20240118,184500,1135048750,24400,24400,24400,24400,0
20240118,184400,1135048750,24400,24400,24400,24400,0
20240118,184300,1135048750,24400,24400,24400,24400,0
20240118,184200,1135048750,24400,24400,24400,24400,0
20240118,184100,1135048750,24400,24400,24400,24400,0
20240118,184000,1135048750,24400,24400,24400,24400,0
20240118,183900,1135048750,24400,24400,24400,24400,0
20240118,183800,1135048750,24400,24400,24400,24400,0
20240118,183700,1135048750,24400,24400,24400,24400,0
20240118,183600,1135048750,24400,24400,24400,24400,0
20240118,183500,1135048750,24400,24400,24400,24400,0
20240118,183400,1135048750,24400,24400,24400,24400,0
20240118,183300,1135048750,24400,24400,24400,24400,0
20240118,183200,1135048750,24400,24400,24400,24400,0
20240118,183100,1135048750,24400,24400,24400,24400,0
20240118,183000,1135048750,24400,24400,24400,24400,0
20240118,182900,1135048750,24400,24400,24400,24400,0
20240118,182800,1135048750,24400,24400,24400,24400,0
20240118,182700,1135048750,24400,24400,24400,24400,0
20240118,182600,1135048750,24400,24400,24400,24400,0
20240118,182500,1135048750,24400,24400,24400,24400,0
20240118,182400,1135048750,24400,24400,24400,24400,0
20240118,182300,1135048750,24400,24400,24400,24400,0
20240118,182200,1135048750,24400,24400,24400,24400,0
20240118,182100,1135048750,24400,24400,24400,24400,0
20240118,182000,1135048750,24400,24400,24400,24400,0
20240118,181900,1135048750,24400,24400,24400,24400,0
20240118,181800,1135048750,24400,24400,24400,24400,0
20240118,181700,1135048750,24400,24400,24400,24400,0
20240118,181600,1135048750,24400,24400,24400,24400,857
20240118,181500,1135048750,24400,24400,24400,24400,0
20240118,181400,1135048750,24400,24400,24400,24400,0
20240118,181300,1135048750,24400,24400,24400,24400,0
20240118,181200,1135048750,24400,24400,24400,24400,0
20240118,181100,1135048750,24400,24400,24400,24400,0
20240118,181000,1135048750,24400,24400,24400,24400,0
20240118,180900,1135048750,24400,24400,24400,24400,0
20240118,180800,1135048750,24400,24400,24400,24400,0
20240118,180700,1135048750,24400,24400,24400,24400,0
20240118,180600,1135048750,24400,24400,24400,24400,0
20240118,180500,1135048750,24400,24400,24400,24400,0
20240118,180400,1135048750,24400,24400,24400,24400,0
20240118,180300,1135048750,24400,24400,24400,24400,0
20240118,180200,1135048750,24400,24400,24400,24400,0
20240118,180100,1135048750,24400,24400,24400,24400,0
20240118,180000,1135048750,24400,24400,24400,24400,0
20240118,175900,1135048750,24400,24400,24400,24400,0
20240118,175800,1135048750,24400,24400,24400,24400,0
20240118,175700,1135048750,24400,24400,24400,24400,0
20240118,175600,1135048750,24400,24400,24400,24400,0
20240118,175500,1135048750,24400,24400,24400,24400,0
20240118,175400,1135048750,24400,24400,24400,24400,0
20240118,175300,1135048750,24400,24400,24400,24400,0
20240118,175200,1135048750,24400,24400,24400,24400,0
20240118,175100,1135048750,24400,24400,24400,24400,0
20240118,175000,1135048750,24400,24400,24400,24400,0
20240118,174900,1135048750,24400,24400,24400,24400,0
20240118,174800,1135048750,24400,24400,24400,24400,0
20240118,174700,1135048750,24400,24400,24400,24400,0
20240118,174600,1135048750,24400,24400,24400,24400,857
20240118,174500,1135048750,24400,24400,24400,24400,0
20240118,174400,1135048750,24400,24400,24400,24400,0
20240118,174300,1135048750,24400,24400,24400,24400,0
20240118,174200,1135048750,24400,24400,24400,24400,0
20240118,174100,1135048750,24400,24400,24400,24400,0
20240118,174000,1135048750,24400,24400,24400,24400,0
20240118,173900,1135048750,24400,24400,24400,24400,0
20240118,173800,1135048750,24400,24400,24400,24400,0
20240118,173700,1135048750,24400,24400,24400,24400,0
20240118,173600,1135048750,24400,24400,24400,24400,0
20240118,173500,1135048750,24400,24400,24400,24400,0
20240118,173400,1135048750,24400,24400,24400,24400,0
20240118,173300,1135048750,24400,24400,24400,24400,0
20240118,173200,1135048750,24400,24400,24400,24400,0
20240118,173100,1135048750,24400,24400,24400,24400,0
20240118,173000,1135048750,24400,24400,24400,24400,0
20240118,172900,1135048750,24400,24400,24400,24400,0
20240118,172800,1135048750,24400,24400,24400,24400,0
20240118,172700,1135048750,24400,24400,24400,24400,0
20240118,172600,1135048750,24400,24400,24400,24400,0
20240118,172500,1135048750,24400,24400,24400,24400,0
20240118,172400,1135048750,24400,24400,24400,24400,0
20240118,172300,1135048750,24400,24400,24400,24400,0
20240118,172200,1135048750,24400,24400,24400,24400,0
20240118,172100,1135048750,24400,24400,24400,24400,0
20240118,172000,1135048750,24400,24400,24400,24400,0
20240118,171900,1135048750,24400,24400,24400,24400,0
20240118,171800,1135048750,24400,24400,24400,24400,0
20240118,171700,1135048750,24400,24400,24400,24400,0
20240118,171600,1135048750,24400,24400,24400,24400,857
20240118,171500,1135048750,24400,24400,24400,24400,0
20240118,171400,1135048750,24400,24400,24400,24400,0
20240118,171300,1135048750,24400,24400,24400,24400,0
20240118,171200,1135048750,24400,24400,24400,24400,0
20240118,171100,1135048750,24400,24400,24400,24400,0
20240118,171000,1135048750,24400,24400,24400,24400,0
20240118,170900,1135048750,24400,24400,24400,24400,0
20240118,170800,1135048750,24400,24400,24400,24400,0
20240118,170700,1135048750,24400,24400,24400,24400,0
20240118,170600,1135048750,24400,24400,24400,24400,0
20240118,170500,1135048750,24400,24400,24400,24400,0
20240118,170400,1135048750,24400,24400,24400,24400,0
20240118,170300,1135048750,24400,24400,24400,24400,0
20240118,170200,1135048750,24400,24400,24400,24400,0
20240118,170100,1135048750,24400,24400,24400,24400,0
20240118,170000,1135048750,24400,24400,24400,24400,0
20240118,165900,1135048750,24400,24400,24400,24400,0
20240118,165800,1135048750,24400,24400,24400,24400,0
20240118,165700,1135048750,24400,24400,24400,24400,0
20240118,165600,1135048750,24400,24400,24400,24400,0
20240118,165500,1135048750,24400,24400,24400,24400,0
20240118,165400,1135048750,24400,24400,24400,24400,0
20240118,165300,1135048750,24400,24400,24400,24400,0
20240118,165200,1135048750,24400,24400,24400,24400,0
20240118,165100,1135048750,24400,24400,24400,24400,0
20240118,165000,1135048750,24400,24400,24400,24400,0
20240118,164900,1135048750,24400,24400,24400,24400,0
20240118,164800,1135048750,24400,24400,24400,24400,0
20240118,164700,1135048750,24400,24400,24400,24400,0
20240118,164600,1135048750,24400,24400,24400,24400,857
20240118,164500,1135048750,24400,24400,24400,24400,0
20240118,164400,1135048750,24400,24400,24400,24400,0
20240118,164300,1135048750,24400,24400,24400,24400,0
20240118,164200,1135048750,24400,24400,24400,24400,0
20240118,164100,1135048750,24400,24400,24400,24400,0
20240118,164000,1135048750,24400,24400,24400,24400,0
20240118,163900,1135048750,24400,24400,24400,24400,0
20240118,163800,1135048750,24400,24400,24400,24400,0
20240118,163700,1135048750,24400,24400,24400,24400,0
20240118,163600,1135048750,24400,24400,24400,24400,0
20240118,163500,1135048750,24400,24400,24400,24400,0
20240118,163400,1135048750,24400,24400,24400,24400,0
20240118,163300,1135048750,24400,24400,24400,24400,0
20240118,163200,1135048750,24400,24400,24400,24400,0
20240118,163100,1135048750,24400,24400,24400,24400,0
20240118,163000,1135048750,24400,24400,24400,24400,0
20240118,162900,1135048750,24400,24400,24400,24400,0
20240118,162800,1135048750,24400,24400,24400,24400,0
20240118,162700,1135048750,24400,24400,24400,24400,0
20240118,162600,1135048750,24400,24400,24400,24400,0
20240118,162500,1135048750,24400,24400,24400,24400,0
20240118,162400,1135048750,24400,24400,24400,24400,0
20240118,162300,1135048750,24400,24400,24400,24400,0
20240118,162200,1135048750,24400,24400,24400,24400,0
20240118,162100,1135048750,24400,24400,24400,24400,0
20240118,162000,1135048750,24400,24400,24400,24400,0
20240118,161900,1135048750,24400,24400,24400,24400,0
20240118,161800,1135048750,24400,24400,24400,24400,0
20240118,161700,1135048750,24400,24400,24400,24400,0
20240118,161600,1135048750,24400,24400,24400,24400,857
20240118,161500,1135048750,24400,24400,24400,24400,0
20240118,161400,1135048750,24400,24400,24400,24400,0
20240118,161300,1135048750,24400,24400,24400,24400,0
20240118,161200,1135048750,24400,24400,24400,24400,0
20240118,161100,1135048750,24400,24400,24400,24400,0
20240118,161000,1135048750,24400,24400,24400,24400,0
20240118,160900,1135048750,24400,24400,24400,24400,0
20240118,160800,1135048750,24400,24400,24400,24400,0
20240118,160700,1135048750,24400,24400,24400,24400,0
20240118,160600,1135048750,24400,24400,24400,24400,0
20240118,160500,1135048750,24400,24400,24400,24400,0
20240118,160400,1135048750,24400,24400,24400,24400,0
20240118,160300,1135048750,24400,24400,24400,24400,0
20240118,160200,1135048750,24400,24400,24400,24400,0
20240118,160100,1135048750,24400,24400,24400,24400,0
20240118,160000,1135048750,24400,24400,24400,24400,0
20240118,155900,1135048750,24400,24400,24400,24400,0
20240118,155800,1135048750,24400,24400,24400,24400,0
20240118,155700,1135048750,24400,24400,24400,24400,0
20240118,155600,1135048750,24400,24400,24400,24400,0
20240118,155500,1135048750,24400,24400,24400,24400,0
20240118,155400,1135048750,24400,24400,24400,24400,0
20240118,155300,1135048750,24400,24400,24400,24400,0
20240118,155200,1135048750,24400,24400,24400,24400,0
20240118,155100,1135048750,24400,24400,24400,24400,0
20240118,155000,1135048750,24400,24400,24400,24400,0
20240118,154900,1135048750,24400,24400,24400,24400,0
20240118,154800,1135048750,24400,24400,24400,24400,0
20240118,154700,1135048750,24400,24400,24400,24400,0
20240118,154600,1135048750,24400,24400,24400,24400,857
20240118,154500,1135048750,24400,24400,24400,24400,0
20240118,154400,1135048750,24400,24400,24400,24400,0
20240118,154300,1135048750,24400,24400,24400,24400,0
20240118,154200,1135048750,24400,24400,24400,24400,0
20240118,154100,1135048750,24400,24400,24400,24400,0
20240118,154000,1135048750,24400,24400,24400,24400,0
20240118,153900,1135048750,24400,24400,24400,24400,0
20240118,153800,1135048750,24400,24400,24400,24400,0
20240118,153700,1135048750,24400,24400,24400,24400,0
20240118,153600,1135048750,24400,24400,24400,24400,0
20240118,153500,1135048750,24400,24400,24400,24400,0
20240118,153400,1135048750,24400,24400,24400,24400,0
20240118,153300,1135048750,24400,24400,24400,24400,0
20240118,153200,1135048750,24400,24400,24400,24400,0
20240118,153100,1135048750,24400,24400,24400,24400,0
20240118,153000,1135048750,24400,24400,24400,24400,857
20240118,152900,1114137950,24350,24350,24350,24350,0
20240118,152800,1114137950,24350,24350,24350,24350,0
20240118,152700,1114137950,24350,24350,24350,24350,0
20240118,152600,1114137950,24350,24350,24350,24350,0
20240118,152500,1114137950,24350,24350,24350,24350,0
20240118,152400,1114137950,24350,24350,24350,24350,0
20240118,152300,1114137950,24350,24350,24350,24350,0
20240118,152200,1114137950,24350,24350,24350,24350,0
20240118,152100,1114137950,24350,24350,24350,24350,0
20240118,152000,1114137950,24350,24350,24350,24350,0
20240118,151900,1114137950,24350,24350,24350,24350,43
20240118,151800,1113090900,24350,24350,24350,24300,108
20240118,151700,1110462050,24350,24350,24350,24300,20
20240118,151600,1109975650,24350,24350,24350,24350,4
20240118,151500,1109878250,24350,24350,24350,24350,44
20240118,151400,1108806850,24350,24350,24350,24350,67
20240118,151300,1107175400,24350,24300,24350,24300,102
20240118,151200,1104696700,24300,24350,24350,24300,105
20240118,151100,1102144950,24350,24350,24350,24300,518
20240118,151000,1089556750,24350,24350,24350,24350,27
20240118,150900,1088899300,24350,24350,24350,24350,65
20240118,150800,1087316550,24350,24350,24350,24350,76
20240118,150700,1085465950,24400,24400,24400,24400,0
20240118,150600,1085465950,24400,24400,24400,24400,10
20240118,150500,1085221950,24400,24400,24400,24400,81
20240118,150400,1083245550,24400,24400,24400,24400,1
20240118,150300,1083221150,24400,24350,24400,24350,447
20240118,150200,1072326500,24350,24350,24350,24350,204
20240118,150100,1067359100,24350,24300,24350,24300,73
20240118,150000,1065582200,24300,24300,24300,24300,0
20240118,145900,1065582200,24300,24350,24350,24300,5
20240118,145800,1065460600,24300,24300,24300,24300,1
20240118,145700,1065436300,24350,24350,24350,24350,100
20240118,145600,1063001300,24350,24350,24350,24300,50
20240118,145500,1061784900,24300,24350,24350,24300,25
20240118,145400,1061177300,24350,24350,24350,24350,0
20240118,145300,1061177300,24350,24350,24350,24350,2
20240118,145200,1061128600,24350,24300,24350,24300,1727
20240118,145100,1019162300,24300,24300,24300,24300,1
20240118,145000,1019138000,24300,24300,24300,24300,0
20240118,144900,1019138000,24300,24250,24300,24250,125
20240118,144800,1016106650,24250,24300,24300,24250,26
20240118,144700,1015475950,24300,24300,24300,24300,1
20240118,144600,1015451650,24250,24300,24300,24250,250
20240118,144500,1009389100,24300,24300,24300,24300,1
20240118,144400,1009364800,24300,24300,24300,24300,0
20240118,144300,1009364800,24300,24300,24300,24300,1
20240118,144200,1009340500,24300,24300,24300,24300,51
20240118,144100,1008101200,24300,24250,24300,24250,101
20240118,144000,1005651900,24300,24300,24300,24300,45
20240118,143900,1004558400,24300,24300,24300,24300,3
20240118,143800,1004485500,24250,24250,24250,24250,1
20240118,143700,1004461250,24300,24300,24300,24300,1
20240118,143600,1004436950,24200,24250,24250,24200,400
20240118,143500,994742500,24300,24250,24300,24250,3
20240118,143400,994669650,24300,24250,24300,24250,98
20240118,143300,992293050,24250,24250,24250,24250,59
20240118,143200,990862300,24250,24250,24250,24250,41
20240118,143100,989868050,24250,24250,24250,24250,42
20240118,143000,988849550,24250,24250,24250,24250,101
20240118,142900,986400300,24250,24250,24300,24250,64
20240118,142800,984848250,24300,24250,24300,24250,20
20240118,142700,984363200,24250,24250,24250,24200,228
20240118,142600,978835450,24200,24200,24200,24150,236
20240118,142500,973125100,24200,24200,24250,24200,297
20240118,142400,965937600,24200,24200,24200,24200,115
20240118,142300,963154600,24200,24200,24250,24200,602
20240118,142200,948585900,24250,24250,24250,24250,276
20240118,142100,941892900,24300,24300,24300,24250,23
20240118,142000,941335050,24250,24250,24250,24250,23
20240118,141900,940777300,24250,24300,24300,24250,43
20240118,141800,939734500,24300,24300,24300,24250,31
20240118,141700,938982250,24250,24250,24250,24250,92
20240118,141600,936751250,24300,24250,24300,24250,43
20240118,141500,935708450,24250,24250,24250,24250,21
20240118,141400,935199200,24300,24250,24300,24250,24
20240118,141300,934617100,24250,24250,24250,24250,23
20240118,141200,934059350,24250,24250,24300,24250,42
20240118,141100,933040800,24250,24300,24300,24250,45
20240118,141000,931949500,24300,24250,24300,24250,127
20240118,140900,928869700,24250,24250,24250,24250,44
20240118,140800,927802700,24300,24250,24300,24200,61
20240118,140700,926324250,24250,24250,24250,24200,316
20240118,140600,918672950,24250,24200,24250,24200,55
20240118,140500,917341200,24250,24250,24250,24250,3
20240118,140400,917268450,24300,24250,24300,24250,101
20240118,140300,914819100,24250,24250,24250,24250,15
20240118,140200,914455350,24200,24250,24250,24200,30
20240118,140100,913728950,24200,24250,24250,24200,943
20240118,140000,890893950,24300,24300,24300,24250,23
20240118,135900,890335900,24250,24250,24300,24250,48
20240118,135800,889171650,24300,24250,24300,24250,25
20240118,135700,888565350,24250,24300,24300,24250,22
20240118,135600,888031650,24250,24300,24300,24250,28
20240118,135500,887352350,24300,24250,24300,24250,109
20240118,135400,884704800,24300,24300,24300,24250,79
20240118,135300,882786250,24250,24300,24300,24250,42
20240118,135200,881766750,24250,24250,24300,24250,352
20240118,135100,873215700,24250,24250,24300,24250,367
20240118,135000,864315850,24300,24300,24300,24250,76
20240118,134900,862472500,24250,24300,24300,24250,19
20240118,134800,862011650,24250,24250,24300,24250,43
20240118,134700,860968850,24250,24300,24300,24250,26
20240118,134600,860338150,24300,24350,24350,24300,129
20240118,134500,857203400,24250,24250,24350,24250,52
20240118,134400,855941600,24300,24350,24350,24300,769
20240118,134300,837254800,24300,24350,24350,24300,134
20240118,134200,833996000,24450,24300,24450,24300,48
20240118,134100,832828150,24450,24350,24450,24300,726
20240118,134000,815149200,24350,24400,24400,24350,22
20240118,133900,814613400,24350,24350,24350,24350,21
20240118,133800,814102050,24400,24400,24400,24350,174
20240118,133700,809857550,24400,24400,24400,24350,60
20240118,133600,808394550,24400,24400,24400,24350,61
20240118,133500,806907350,24400,24350,24400,24350,80
20240118,133400,804956450,24450,24400,24450,24350,40
20240118,133300,803979550,24400,24450,24450,24400,522
20240118,133200,791242700,24400,24450,24450,24400,118
20240118,133100,788363000,24450,24450,24450,24400,50
20240118,133000,787142600,24400,24450,24450,24400,37
20240118,132900,786239250,24450,24400,24450,24400,125
20240118,132800,783189150,24400,24400,24400,24400,45
20240118,132700,782091150,24450,24450,24450,24400,46
20240118,132600,780967550,24450,24450,24450,24400,99
20240118,132500,778548000,24400,24450,24550,24400,752
20240118,132400,760163600,24500,24550,24550,24500,1831
20240118,132300,715304050,24550,24500,24550,24500,49
20240118,132200,714103500,24500,24550,24550,24500,209
20240118,132100,708982700,24500,24550,24550,24500,55
20240118,132000,707634600,24500,24550,24550,24500,70
20240118,131900,705917100,24550,24550,24550,24550,293
20240118,131800,698723950,24500,24550,24550,24500,1104
20240118,131700,671621800,24600,24550,24600,24550,19
20240118,131600,671155300,24550,24550,24550,24550,21
20240118,131500,670639750,24600,24600,24600,24600,3
20240118,131400,670565950,24600,24600,24600,24600,12
20240118,131300,670270750,24600,24600,24600,24600,1
20240118,131200,670246150,24550,24600,24600,24550,2
20240118,131100,670197000,24550,24600,24600,24550,9
20240118,131000,669976000,24600,24600,24600,24600,0
20240118,130900,669976000,24600,24650,24650,24600,2
20240118,130800,669926750,24600,24600,24600,24600,0
20240118,130700,669926750,24600,24600,24600,24600,1
20240118,130600,669902150,24600,24600,24600,24600,558
20240118,130500,656175350,24600,24650,24650,24600,7
20240118,130400,656003050,24600,24600,24600,24600,0
20240118,130300,656003050,24600,24600,24600,24600,0
20240118,130200,656003050,24600,24600,24600,24600,487
20240118,130100,644022850,24600,24600,24600,24600,2
20240118,130000,643973650,24600,24600,24600,24600,2
20240118,125900,643924450,24600,24600,24600,24600,1
20240118,125800,643899850,24600,24600,24600,24600,0
20240118,125700,643899850,24600,24600,24600,24600,2
20240118,125600,643850650,24600,24600,24600,24600,33
20240118,125500,643038850,24550,24550,24550,24550,1
20240118,125400,643014300,24600,24600,24600,24600,0
20240118,125300,643014300,24600,24600,24600,24600,7
20240118,125200,642842100,24600,24600,24600,24600,526
20240118,125100,629902500,24600,24600,24600,24600,1
20240118,125000,629877900,24600,24600,24600,24600,0
20240118,124900,629877900,24600,24600,24600,24600,0
20240118,124800,629877900,24600,24600,24600,24600,100
20240118,124700,627417900,24600,24650,24650,24600,1120
20240118,124600,599865850,24650,24650,24650,24650,0
20240118,124500,599865850,24650,24650,24650,24650,0
20240118,124400,599865850,24650,24650,24650,24650,0
20240118,124300,599865850,24650,24650,24650,24650,11
20240118,124200,599594700,24650,24650,24650,24650,50
20240118,124100,598362200,24650,24650,24650,24650,0
20240118,124000,598362200,24650,24650,24650,24650,30
20240118,123900,597622700,24650,24650,24650,24650,2
20240118,123800,597573400,24650,24650,24650,24650,3
20240118,123700,597499450,24650,24650,24650,24650,20
20240118,123600,597006450,24600,24600,24600,24600,2
20240118,123500,596957250,24650,24650,24650,24650,1
20240118,123400,596932600,24650,24650,24650,24650,0
20240118,123300,596932600,24650,24650,24650,24650,0
20240118,123200,596932600,24650,24650,24650,24650,0
20240118,123100,596932600,24650,24650,24650,24650,0
20240118,123000,596932600,24650,24650,24650,24650,0
20240118,122900,596932600,24650,24650,24650,24650,0
20240118,122800,596932600,24650,24650,24650,24650,23
20240118,122700,596365650,24650,24650,24650,24650,5
20240118,122600,596242400,24650,24650,24650,24650,0
20240118,122500,596242400,24650,24650,24650,24650,0
20240118,122400,596242400,24650,24700,24700,24650,52
20240118,122300,594958050,24700,24700,24700,24700,1
20240118,122200,594933350,24700,24700,24700,24700,0
20240118,122100,594933350,24700,24700,24700,24700,3
20240118,122000,594859250,24700,24700,24700,24700,0
20240118,121900,594859250,24700,24700,24700,24700,0
20240118,121800,594859250,24700,24700,24700,24700,0
20240118,121700,594859250,24700,24700,24700,24700,21
20240118,121600,594340550,24700,24700,24700,24700,0
20240118,121500,594340550,24700,24700,24700,24700,59
20240118,121400,592883250,24700,24700,24700,24700,0
20240118,121300,592883250,24700,24700,24700,24700,0
20240118,121200,592883250,24700,24700,24700,24700,7
20240118,121100,592710350,24650,24650,24650,24650,0
20240118,121000,592710350,24650,24650,24650,24650,0
20240118,120900,592710350,24650,24650,24650,24650,0
20240118,120800,592710350,24650,24650,24650,24650,0
20240118,120700,592710350,24650,24650,24650,24650,2
20240118,120600,592661050,24650,24600,24650,24600,60
20240118,120500,591185000,24650,24600,24650,24600,576
20240118,120400,576990400,24600,24600,24600,24600,73
20240118,120300,575194600,24600,24600,24600,24600,427
20240118,120200,564690400,24700,24700,24700,24700,21
20240118,120100,564171700,24700,24700,24700,24700,0
20240118,120000,564171700,24700,24650,24700,24650,65
20240118,115900,562569400,24650,24650,24650,24650,81
20240118,115800,560572750,24700,24700,24700,24700,2485
20240118,115700,499193250,24750,24750,24750,24750,0
20240118,115600,499193250,24750,24750,24750,24750,739
20240118,115500,480903000,24800,24800,24800,24800,0
20240118,115400,480903000,24800,24800,24800,24800,51
20240118,115300,479638200,24800,24800,24800,24800,2
20240118,115200,479588600,24800,24800,24800,24800,30
20240118,115100,478844600,24800,24800,24800,24800,4
20240118,115000,478745400,24750,24750,24750,24750,0
20240118,114900,478745400,24750,24750,24750,24750,32
20240118,114800,477953400,24800,24800,24800,24800,5
20240118,114700,477829400,24800,24800,24800,24800,0
20240118,114600,477829400,24800,24800,24800,24800,644
20240118,114500,461858200,24850,24850,24850,24850,0
20240118,114400,461858200,24850,24850,24850,24850,1
20240118,114300,461833350,24850,24850,24850,24850,1
20240118,114200,461808500,24850,24850,24850,24850,1
20240118,114100,461783650,24850,24850,24850,24850,0
20240118,114000,461783650,24850,24850,24850,24850,1
20240118,113900,461758800,24800,24800,24800,24800,30
20240118,113800,461014800,24800,24800,24800,24800,100
20240118,113700,458534800,24800,24850,24850,24800,1001
20240118,113600,433709950,24800,24800,24800,24800,0
20240118,113500,433709950,24800,24800,24800,24800,1
20240118,113400,433685150,24850,24850,24850,24850,0
20240118,113300,433685150,24850,24850,24850,24850,62
20240118,113200,432144450,24850,24850,24850,24800,142
20240118,113100,428618550,24900,24900,24900,24900,0
20240118,113000,428618550,24900,24900,24900,24900,2
20240118,112900,428568750,24900,24900,24900,24900,0
20240118,112800,428568750,24900,24900,24900,24900,0
20240118,112700,428568750,24900,24900,24900,24900,1
20240118,112600,428543850,24900,24900,24900,24900,49
20240118,112500,427323750,24900,24900,24900,24900,0
20240118,112400,427323750,24900,24900,24900,24900,0
20240118,112300,427323750,24900,24900,24900,24900,0
20240118,112200,427323750,24900,24900,24900,24900,12
20240118,112100,427024950,24900,24900,24900,24900,0
20240118,112000,427024950,24900,24900,24900,24900,5
20240118,111900,426900450,24900,24900,24900,24900,1
20240118,111800,426875550,24900,24900,24900,24900,4
20240118,111700,426775950,24900,24900,24900,24900,0
20240118,111600,426775950,24900,24900,24900,24900,12
20240118,111500,426477150,24850,24800,24850,24800,1185
20240118,111400,397032550,24800,24850,24850,24800,41
20240118,111300,396015200,24850,24800,24850,24800,20
20240118,111200,395518700,24800,24800,24800,24800,0
20240118,111100,395518700,24800,24800,24800,24800,0
20240118,111000,395518700,24800,24800,24800,24800,0
20240118,110900,395518700,24800,24800,24800,24800,214
20240118,110800,390211500,24800,24800,24800,24800,0
20240118,110700,390211500,24800,24800,24800,24800,200
20240118,110600,385251500,24800,24800,24800,24800,3
20240118,110500,385177100,24800,24800,24800,24800,23
20240118,110400,384606700,24750,24750,24750,24750,0
20240118,110300,384606700,24750,24750,24750,24750,2
20240118,110200,384557200,24750,24750,24750,24750,0
20240118,110100,384557200,24750,24750,24750,24750,0
20240118,110000,384557200,24750,24750,24750,24750,5
20240118,105900,384433450,24800,24800,24800,24800,4
20240118,105800,384334250,24800,24800,24800,24800,845
20240118,105700,363378250,24850,24850,24850,24850,0
20240118,105600,363378250,24850,24850,24850,24850,0
20240118,105500,363378250,24850,24850,24850,24850,0
20240118,105400,363378250,24850,24850,24850,24850,0
20240118,105300,363378250,24850,24850,24850,24850,0
20240118,105200,363378250,24850,24850,24850,24850,0
20240118,105100,363378250,24850,24850,24850,24850,1
20240118,105000,363353400,24850,24850,24850,24850,10
20240118,104900,363104900,24850,24850,24850,24850,0
20240118,104800,363104900,24850,24850,24850,24850,20
20240118,104700,362607900,24850,24850,24850,24850,0
20240118,104600,362607900,24850,24800,24850,24800,181
20240118,104500,358119050,24850,24850,24850,24850,100
20240118,104400,355634050,24850,24850,24850,24850,0
20240118,104300,355634050,24850,24850,24850,24850,1
20240118,104200,355609200,24800,24850,24850,24800,313
20240118,104100,347846750,24850,24800,24850,24800,403
20240118,104000,337851850,24850,24850,24850,24850,1
20240118,103900,337827000,24850,24850,24850,24850,3
20240118,103800,337752450,24850,24850,24850,24850,26
20240118,103700,337106350,24850,24850,24850,24850,3
20240118,103600,337031800,24850,24850,24850,24850,0
20240118,103500,337031800,24850,24850,24850,24850,140
20240118,103400,333552800,24900,24900,24900,24900,7
20240118,103300,333378500,24900,24900,24900,24900,2
20240118,103200,333328700,24900,24900,24900,24900,94
20240118,103100,330988100,24900,24900,24900,24900,2
20240118,103000,330938300,24850,24800,24850,24800,320
20240118,102900,322987300,24800,24800,24800,24800,0
20240118,102800,322987300,24800,24800,24800,24800,46
20240118,102700,321846500,24850,24800,24850,24800,867
20240118,102600,300321500,24800,24800,24800,24800,4
20240118,102500,300222300,24750,24750,24750,24750,31
20240118,102400,299455050,24750,24750,24750,24750,0
20240118,102300,299455050,24750,24750,24750,24750,0
20240118,102200,299455050,24750,24750,24750,24750,5
20240118,102100,299331300,24850,24850,24850,24850,1
20240118,102000,299306450,24700,24750,24750,24700,5164
20240118,101900,171747700,24750,24750,24750,24750,0
20240118,101800,171747700,24750,24750,24750,24750,0
20240118,101700,171747700,24750,24750,24750,24750,24
20240118,101600,171153700,24750,24750,24750,24750,0
20240118,101500,171153700,24750,24750,24750,24750,0
20240118,101400,171153700,24750,24800,24800,24750,518
20240118,101300,158333000,24800,24800,24800,24800,1
20240118,101200,158308200,24850,24900,24900,24850,382
20240118,101100,148815150,24900,24850,24900,24850,814
20240118,101000,128576100,24800,24800,24800,24800,2
20240118,100900,128526500,24800,24800,24800,24800,0
20240118,100800,128526500,24800,24800,24800,24800,18
20240118,100700,128080100,24850,24850,24850,24850,0
20240118,100600,128080100,24850,24850,24850,24850,0
20240118,100500,128080100,24850,24850,24850,24850,0
20240118,100400,128080100,24850,24850,24850,24850,0
20240118,100300,128080100,24850,24850,24850,24800,352
20240118,100200,119347250,24850,24850,24850,24850,5
20240118,100100,119223000,24850,24850,24850,24850,255
20240118,100000,112886250,24850,24800,24850,24800,203
20240118,095900,107851650,24800,24800,24800,24800,8
20240118,095800,107653250,24800,24800,24800,24800,4
20240118,095700,107554050,24750,24750,24750,24750,202
20240118,095600,102554550,24750,24750,24750,24750,100
20240118,095500,100079550,24750,24750,24750,24750,2
20240118,095400,100030050,24750,24750,24750,24750,10
20240118,095300,99782550,24700,24700,24700,24700,32
20240118,095200,98992150,24700,24700,24700,24700,180
20240118,095100,94546150,24750,24750,24750,24750,50
20240118,095000,93308650,24700,24700,24700,24700,0
20240118,094900,93308650,24700,24700,24700,24700,0
20240118,094800,93308650,24700,24750,24750,24700,53
20240118,094700,91997150,24750,24750,24750,24750,100
20240118,094600,89522150,24700,24700,24700,24700,0
20240118,094500,89522150,24700,24700,24700,24700,76
20240118,094400,87644950,24700,24700,24700,24700,170
20240118,094300,83445950,24700,24700,24700,24700,1
20240118,094200,83421250,24600,24600,24600,24600,0
20240118,094100,83421250,24600,24600,24600,24600,0
20240118,094000,83421250,24600,24600,24600,24600,0
20240118,093900,83421250,24600,24650,24700,24600,237
20240118,093800,77570450,24650,24650,24650,24650,261
20240118,093700,71136800,24650,24650,24650,24650,4
20240118,093600,71038200,24600,24600,24600,24600,1
20240118,093500,71013600,24600,24600,24600,24600,0
20240118,093400,71013600,24600,24650,24650,24600,35
20240118,093300,70151850,24650,24650,24650,24650,193
20240118,093200,65394400,24650,24650,24650,24650,100
20240118,093100,62929400,24650,24650,24650,24650,1
20240118,093000,62904750,24600,24600,24600,24600,2
20240118,092900,62855550,24650,24650,24650,24650,2
20240118,092800,62806250,24650,24650,24650,24650,0
20240118,092700,62806250,24650,24650,24650,24650,9
20240118,092600,62584400,24550,24550,24550,24550,0
20240118,092500,62584400,24550,24550,24550,24550,0
20240118,092400,62584400,24550,24550,24550,24550,0
20240118,092300,62584400,24550,24550,24550,24550,2
20240118,092200,62535300,24550,24650,24650,24550,126
20240118,092100,59440250,24700,24700,24700,24700,0
20240118,092000,59440250,24700,24700,24700,24700,1
20240118,091900,59415550,24700,24700,24700,24700,1
20240118,091800,59390850,24700,24700,24700,24700,0
20240118,091700,59390850,24700,24700,24700,24700,181
20240118,091600,54920150,24650,24650,24650,24650,100
20240118,091500,52455150,24650,24650,24650,24650,196
20240118,091400,47623750,24500,24650,24650,24500,410
20240118,091300,37572350,24650,24650,24650,24650,5
20240118,091200,37449100,24650,24650,24650,24650,49
20240118,091100,36241250,24550,24550,24550,24550,97
20240118,091000,33859900,24550,24550,24550,24550,113
20240118,090900,31085750,24550,24550,24550,24550,0
20240118,090800,31085750,24550,24650,24650,24550,2
20240118,090700,31036550,24500,24600,24600,24500,530
20240118,090600,18038550,24600,24600,24600,24600,0
20240118,090500,18038550,24600,24600,24600,24600,22
20240118,090400,17497350,24600,24650,24650,24600,100
20240118,090300,15037300,24750,24750,24750,24750,4
20240118,090200,14938300,24750,24650,24750,24650,174
20240118,090100,10639100,24650,24650,24650,24650,0
20240118,090000,10639100,24650,24800,24800,24650,430