KissMeData/033270/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,191600,796388000,24500,24500,24500,24500,1679
20240119,191500,796388000,24500,24500,24500,24500,0
20240119,191400,796388000,24500,24500,24500,24500,0
20240119,191300,796388000,24500,24500,24500,24500,0
20240119,191200,796388000,24500,24500,24500,24500,0
20240119,191100,796388000,24500,24500,24500,24500,0
20240119,191000,796388000,24500,24500,24500,24500,0
20240119,190900,796388000,24500,24500,24500,24500,0
20240119,190800,796388000,24500,24500,24500,24500,0
20240119,190700,796388000,24500,24500,24500,24500,0
20240119,190600,796388000,24500,24500,24500,24500,0
20240119,190500,796388000,24500,24500,24500,24500,0
20240119,190400,796388000,24500,24500,24500,24500,0
20240119,190300,796388000,24500,24500,24500,24500,0
20240119,190200,796388000,24500,24500,24500,24500,0
20240119,190100,796388000,24500,24500,24500,24500,0
20240119,190000,796388000,24500,24500,24500,24500,0
20240119,185900,796388000,24500,24500,24500,24500,0
20240119,185800,796388000,24500,24500,24500,24500,0
20240119,185700,796388000,24500,24500,24500,24500,0
20240119,185600,796388000,24500,24500,24500,24500,0
20240119,185500,796388000,24500,24500,24500,24500,0
20240119,185400,796388000,24500,24500,24500,24500,0
20240119,185300,796388000,24500,24500,24500,24500,0
20240119,185200,796388000,24500,24500,24500,24500,0
20240119,185100,796388000,24500,24500,24500,24500,0
20240119,185000,796388000,24500,24500,24500,24500,0
20240119,184900,796388000,24500,24500,24500,24500,0
20240119,184800,796388000,24500,24500,24500,24500,0
20240119,184700,796388000,24500,24500,24500,24500,0
20240119,184600,796388000,24500,24500,24500,24500,1679
20240119,184500,796388000,24500,24500,24500,24500,0
20240119,184400,796388000,24500,24500,24500,24500,0
20240119,184300,796388000,24500,24500,24500,24500,0
20240119,184200,796388000,24500,24500,24500,24500,0
20240119,184100,796388000,24500,24500,24500,24500,0
20240119,184000,796388000,24500,24500,24500,24500,0
20240119,183900,796388000,24500,24500,24500,24500,0
20240119,183800,796388000,24500,24500,24500,24500,0
20240119,183700,796388000,24500,24500,24500,24500,0
20240119,183600,796388000,24500,24500,24500,24500,0
20240119,183500,796388000,24500,24500,24500,24500,0
20240119,183400,796388000,24500,24500,24500,24500,0
20240119,183300,796388000,24500,24500,24500,24500,0
20240119,183200,796388000,24500,24500,24500,24500,0
20240119,183100,796388000,24500,24500,24500,24500,0
20240119,183000,796388000,24500,24500,24500,24500,0
20240119,182900,796388000,24500,24500,24500,24500,0
20240119,182800,796388000,24500,24500,24500,24500,0
20240119,182700,796388000,24500,24500,24500,24500,0
20240119,182600,796388000,24500,24500,24500,24500,0
20240119,182500,796388000,24500,24500,24500,24500,0
20240119,182400,796388000,24500,24500,24500,24500,0
20240119,182300,796388000,24500,24500,24500,24500,0
20240119,182200,796388000,24500,24500,24500,24500,0
20240119,182100,796388000,24500,24500,24500,24500,0
20240119,182000,796388000,24500,24500,24500,24500,0
20240119,181900,796388000,24500,24500,24500,24500,0
20240119,181800,796388000,24500,24500,24500,24500,0
20240119,181700,796388000,24500,24500,24500,24500,0
20240119,181600,796388000,24500,24500,24500,24500,1679
20240119,181500,796388000,24500,24500,24500,24500,0
20240119,181400,796388000,24500,24500,24500,24500,0
20240119,181300,796388000,24500,24500,24500,24500,0
20240119,181200,796388000,24500,24500,24500,24500,0
20240119,181100,796388000,24500,24500,24500,24500,0
20240119,181000,796388000,24500,24500,24500,24500,0
20240119,180900,796388000,24500,24500,24500,24500,0
20240119,180800,796388000,24500,24500,24500,24500,0
20240119,180700,796388000,24500,24500,24500,24500,0
20240119,180600,796388000,24500,24500,24500,24500,0
20240119,180500,796388000,24500,24500,24500,24500,0
20240119,180400,796388000,24500,24500,24500,24500,0
20240119,180300,796388000,24500,24500,24500,24500,0
20240119,180200,796388000,24500,24500,24500,24500,0
20240119,180100,796388000,24500,24500,24500,24500,0
20240119,180000,796388000,24500,24500,24500,24500,0
20240119,175900,796388000,24500,24500,24500,24500,0
20240119,175800,796388000,24500,24500,24500,24500,0
20240119,175700,796388000,24500,24500,24500,24500,0
20240119,175600,796388000,24500,24500,24500,24500,0
20240119,175500,796388000,24500,24500,24500,24500,0
20240119,175400,796388000,24500,24500,24500,24500,0
20240119,175300,796388000,24500,24500,24500,24500,0
20240119,175200,796388000,24500,24500,24500,24500,0
20240119,175100,796388000,24500,24500,24500,24500,0
20240119,175000,796388000,24500,24500,24500,24500,0
20240119,174900,796388000,24500,24500,24500,24500,0
20240119,174800,796388000,24500,24500,24500,24500,0
20240119,174700,796388000,24500,24500,24500,24500,0
20240119,174600,796388000,24500,24500,24500,24500,1679
20240119,174500,796388000,24500,24500,24500,24500,0
20240119,174400,796388000,24500,24500,24500,24500,0
20240119,174300,796388000,24500,24500,24500,24500,0
20240119,174200,796388000,24500,24500,24500,24500,0
20240119,174100,796388000,24500,24500,24500,24500,0
20240119,174000,796388000,24500,24500,24500,24500,0
20240119,173900,796388000,24500,24500,24500,24500,0
20240119,173800,796388000,24500,24500,24500,24500,0
20240119,173700,796388000,24500,24500,24500,24500,0
20240119,173600,796388000,24500,24500,24500,24500,0
20240119,173500,796388000,24500,24500,24500,24500,0
20240119,173400,796388000,24500,24500,24500,24500,0
20240119,173300,796388000,24500,24500,24500,24500,0
20240119,173200,796388000,24500,24500,24500,24500,0
20240119,173100,796388000,24500,24500,24500,24500,0
20240119,173000,796388000,24500,24500,24500,24500,0
20240119,172900,796388000,24500,24500,24500,24500,0
20240119,172800,796388000,24500,24500,24500,24500,0
20240119,172700,796388000,24500,24500,24500,24500,0
20240119,172600,796388000,24500,24500,24500,24500,0
20240119,172500,796388000,24500,24500,24500,24500,0
20240119,172400,796388000,24500,24500,24500,24500,0
20240119,172300,796388000,24500,24500,24500,24500,0
20240119,172200,796388000,24500,24500,24500,24500,0
20240119,172100,796388000,24500,24500,24500,24500,0
20240119,172000,796388000,24500,24500,24500,24500,0
20240119,171900,796388000,24500,24500,24500,24500,0
20240119,171800,796388000,24500,24500,24500,24500,0
20240119,171700,796388000,24500,24500,24500,24500,0
20240119,171600,796388000,24500,24500,24500,24500,1679
20240119,171500,796388000,24500,24500,24500,24500,0
20240119,171400,796388000,24500,24500,24500,24500,0
20240119,171300,796388000,24500,24500,24500,24500,0
20240119,171200,796388000,24500,24500,24500,24500,0
20240119,171100,796388000,24500,24500,24500,24500,0
20240119,171000,796388000,24500,24500,24500,24500,0
20240119,170900,796388000,24500,24500,24500,24500,0
20240119,170800,796388000,24500,24500,24500,24500,0
20240119,170700,796388000,24500,24500,24500,24500,0
20240119,170600,796388000,24500,24500,24500,24500,0
20240119,170500,796388000,24500,24500,24500,24500,0
20240119,170400,796388000,24500,24500,24500,24500,0
20240119,170300,796388000,24500,24500,24500,24500,0
20240119,170200,796388000,24500,24500,24500,24500,0
20240119,170100,796388000,24500,24500,24500,24500,0
20240119,170000,796388000,24500,24500,24500,24500,0
20240119,165900,796388000,24500,24500,24500,24500,0
20240119,165800,796388000,24500,24500,24500,24500,0
20240119,165700,796388000,24500,24500,24500,24500,0
20240119,165600,796388000,24500,24500,24500,24500,0
20240119,165500,796388000,24500,24500,24500,24500,0
20240119,165400,796388000,24500,24500,24500,24500,0
20240119,165300,796388000,24500,24500,24500,24500,0
20240119,165200,796388000,24500,24500,24500,24500,0
20240119,165100,796388000,24500,24500,24500,24500,0
20240119,165000,796388000,24500,24500,24500,24500,0
20240119,164900,796388000,24500,24500,24500,24500,0
20240119,164800,796388000,24500,24500,24500,24500,0
20240119,164700,796388000,24500,24500,24500,24500,0
20240119,164600,796388000,24500,24500,24500,24500,1679
20240119,164500,796388000,24500,24500,24500,24500,0
20240119,164400,796388000,24500,24500,24500,24500,0
20240119,164300,796388000,24500,24500,24500,24500,0
20240119,164200,796388000,24500,24500,24500,24500,0
20240119,164100,796388000,24500,24500,24500,24500,0
20240119,164000,796388000,24500,24500,24500,24500,0
20240119,163900,796388000,24500,24500,24500,24500,0
20240119,163800,796388000,24500,24500,24500,24500,0
20240119,163700,796388000,24500,24500,24500,24500,0
20240119,163600,796388000,24500,24500,24500,24500,0
20240119,163500,796388000,24500,24500,24500,24500,0
20240119,163400,796388000,24500,24500,24500,24500,0
20240119,163300,796388000,24500,24500,24500,24500,0
20240119,163200,796388000,24500,24500,24500,24500,0
20240119,163100,796388000,24500,24500,24500,24500,0
20240119,163000,796388000,24500,24500,24500,24500,0
20240119,162900,796388000,24500,24500,24500,24500,0
20240119,162800,796388000,24500,24500,24500,24500,0
20240119,162700,796388000,24500,24500,24500,24500,0
20240119,162600,796388000,24500,24500,24500,24500,0
20240119,162500,796388000,24500,24500,24500,24500,0
20240119,162400,796388000,24500,24500,24500,24500,0
20240119,162300,796388000,24500,24500,24500,24500,0
20240119,162200,796388000,24500,24500,24500,24500,0
20240119,162100,796388000,24500,24500,24500,24500,0
20240119,162000,796388000,24500,24500,24500,24500,0
20240119,161900,796388000,24500,24500,24500,24500,0
20240119,161800,796388000,24500,24500,24500,24500,0
20240119,161700,796388000,24500,24500,24500,24500,0
20240119,161600,796388000,24500,24500,24500,24500,1679
20240119,161500,796388000,24500,24500,24500,24500,0
20240119,161400,796388000,24500,24500,24500,24500,0
20240119,161300,796388000,24500,24500,24500,24500,0
20240119,161200,796388000,24500,24500,24500,24500,0
20240119,161100,796388000,24500,24500,24500,24500,0
20240119,161000,796388000,24500,24500,24500,24500,0
20240119,160900,796388000,24500,24500,24500,24500,0
20240119,160800,796388000,24500,24500,24500,24500,0
20240119,160700,796388000,24500,24500,24500,24500,0
20240119,160600,796388000,24500,24500,24500,24500,0
20240119,160500,796388000,24500,24500,24500,24500,0
20240119,160400,796388000,24500,24500,24500,24500,0
20240119,160300,796388000,24500,24500,24500,24500,0
20240119,160200,796388000,24500,24500,24500,24500,0
20240119,160100,796388000,24500,24500,24500,24500,0
20240119,160000,796388000,24500,24500,24500,24500,0
20240119,155900,796388000,24500,24500,24500,24500,0
20240119,155800,796388000,24500,24500,24500,24500,0
20240119,155700,796388000,24500,24500,24500,24500,0
20240119,155600,796388000,24500,24500,24500,24500,0
20240119,155500,796388000,24500,24500,24500,24500,0
20240119,155400,796388000,24500,24500,24500,24500,0
20240119,155300,796388000,24500,24500,24500,24500,0
20240119,155200,796388000,24500,24500,24500,24500,0
20240119,155100,796388000,24500,24500,24500,24500,0
20240119,155000,796388000,24500,24500,24500,24500,0
20240119,154900,796388000,24500,24500,24500,24500,0
20240119,154800,796388000,24500,24500,24500,24500,0
20240119,154700,796388000,24500,24500,24500,24500,0
20240119,154600,796388000,24500,24500,24500,24500,1679
20240119,154500,796388000,24500,24500,24500,24500,0
20240119,154400,796388000,24500,24500,24500,24500,0
20240119,154300,796388000,24500,24500,24500,24500,0
20240119,154200,796388000,24500,24500,24500,24500,0
20240119,154100,796388000,24500,24500,24500,24500,0
20240119,154000,796388000,24500,24500,24500,24500,0
20240119,153900,796388000,24500,24500,24500,24500,0
20240119,153800,796388000,24500,24500,24500,24500,0
20240119,153700,796388000,24500,24500,24500,24500,0
20240119,153600,796388000,24500,24500,24500,24500,0
20240119,153500,796388000,24500,24500,24500,24500,0
20240119,153400,796388000,24500,24500,24500,24500,0
20240119,153300,796388000,24500,24500,24500,24500,0
20240119,153200,796388000,24500,24500,24500,24500,0
20240119,153100,796388000,24500,24500,24500,24500,0
20240119,153000,796388000,24500,24500,24500,24500,1679
20240119,152900,755252500,24550,24550,24550,24550,0
20240119,152800,755252500,24550,24550,24550,24550,0
20240119,152700,755252500,24550,24550,24550,24550,0
20240119,152600,755252500,24550,24550,24550,24550,0
20240119,152500,755252500,24550,24550,24550,24550,0
20240119,152400,755252500,24550,24550,24550,24550,0
20240119,152300,755252500,24550,24550,24550,24550,0
20240119,152200,755252500,24550,24550,24550,24550,0
20240119,152100,755252500,24550,24550,24550,24550,0
20240119,152000,755252500,24550,24550,24550,24550,0
20240119,151900,755252500,24550,24550,24550,24550,27
20240119,151800,754589650,24550,24550,24550,24550,0
20240119,151700,754589650,24550,24550,24550,24500,158
20240119,151600,750711750,24550,24550,24550,24550,22
20240119,151500,750171650,24550,24550,24550,24550,101
20240119,151400,747692100,24550,24550,24550,24550,78
20240119,151300,745777200,24550,24550,24550,24550,253
20240119,151200,739566050,24550,24550,24550,24550,1
20240119,151100,739541500,24500,24500,24500,24500,0
20240119,151000,739541500,24500,24500,24500,24500,105
20240119,150900,736969000,24550,24550,24550,24550,1
20240119,150800,736944450,24550,24550,24550,24550,0
20240119,150700,736944450,24550,24550,24550,24550,1
20240119,150600,736919900,24500,24500,24500,24500,153
20240119,150500,733171400,24550,24550,24550,24550,50
20240119,150400,731943900,24550,24550,24550,24550,0
20240119,150300,731943900,24550,24550,24550,24500,115
20240119,150200,729125800,24550,24550,24550,24550,2
20240119,150100,729076700,24550,24500,24550,24500,161
20240119,150000,725130100,24450,24500,24500,24450,3
20240119,145900,725056650,24450,24450,24450,24450,103
20240119,145800,722538300,24500,24500,24500,24500,30
20240119,145700,721803300,24500,24500,24500,24500,0
20240119,145600,721803300,24500,24450,24500,24450,104
20240119,145500,719260450,24500,24500,24500,24500,0
20240119,145400,719260450,24500,24450,24500,24450,235
20240119,145300,713514650,24450,24450,24450,24450,3
20240119,145200,713441300,24450,24450,24450,24450,103
20240119,145100,710922950,24450,24450,24450,24450,0
20240119,145000,710922950,24450,24450,24450,24450,0
20240119,144900,710922950,24450,24450,24500,24450,207
20240119,144800,705861600,24500,24500,24500,24500,100
20240119,144700,703411600,24450,24450,24450,24450,0
20240119,144600,703411600,24450,24450,24450,24450,0
20240119,144500,703411600,24450,24450,24450,24450,103
20240119,144400,700893250,24500,24500,24500,24500,6
20240119,144300,700746250,24500,24500,24500,24500,2
20240119,144200,700697250,24500,24500,24500,24500,0
20240119,144100,700697250,24500,24500,24500,24500,0
20240119,144000,700697250,24500,24500,24500,24500,250
20240119,143900,694572250,24500,24500,24550,24500,170
20240119,143800,690407150,24500,24500,24500,24500,147
20240119,143700,686805650,24500,24500,24500,24500,25
20240119,143600,686193150,24500,24500,24500,24500,101
20240119,143500,683718650,24500,24500,24500,24500,200
20240119,143400,678818650,24500,24550,24550,24500,156
20240119,143300,674996600,24500,24500,24500,24500,68
20240119,143200,673330600,24500,24500,24500,24500,77
20240119,143100,671444100,24550,24550,24550,24550,1
20240119,143000,671419550,24550,24500,24550,24500,11
20240119,142900,671149750,24550,24550,24550,24550,1
20240119,142800,671125200,24550,24550,24550,24550,1
20240119,142700,671100650,24450,24500,24500,24450,170
20240119,142600,666936000,24500,24500,24500,24500,37
20240119,142500,666029500,24500,24450,24500,24450,105
20240119,142400,663457250,24500,24500,24500,24500,0
20240119,142300,663457250,24500,24500,24500,24500,1
20240119,142200,663432750,24500,24500,24550,24500,483
20240119,142100,651594100,24550,24550,24550,24550,2
20240119,142000,651545000,24500,24550,24550,24500,676
20240119,141900,634949450,24650,24650,24650,24650,1
20240119,141800,634924800,24650,24650,24650,24650,1
20240119,141700,634900150,24500,24500,24500,24500,0
20240119,141600,634900150,24500,24500,24500,24500,5
20240119,141500,634777650,24650,24650,24650,24650,0
20240119,141400,634777650,24650,24650,24650,24650,0
20240119,141300,634777650,24650,24650,24650,24650,1
20240119,141200,634753000,24650,24650,24650,24650,18
20240119,141100,634309300,24650,24500,24650,24500,6
20240119,141000,634162150,24650,24650,24650,24650,31
20240119,140900,633398000,24650,24550,24650,24550,63
20240119,140800,631846300,24550,24550,24550,24550,0
20240119,140700,631846300,24550,24550,24550,24550,31
20240119,140600,631085250,24500,24550,24550,24500,22
20240119,140500,630545400,24550,24550,24550,24550,0
20240119,140400,630545400,24550,24550,24550,24550,0
20240119,140300,630545400,24550,24550,24550,24550,0
20240119,140200,630545400,24550,24550,24550,24550,3
20240119,140100,630471750,24650,24650,24650,24650,0
20240119,140000,630471750,24650,24650,24650,24650,0
20240119,135900,630471750,24650,24650,24650,24650,0
20240119,135800,630471750,24650,24650,24650,24650,1
20240119,135700,630447100,24550,24650,24650,24550,6
20240119,135600,630299700,24550,24550,24550,24550,5
20240119,135500,630176950,24550,24550,24550,24550,0
20240119,135400,630176950,24550,24550,24550,24550,0
20240119,135300,630176950,24550,24550,24550,24550,5
20240119,135200,630054200,24650,24650,24650,24650,1
20240119,135100,630029550,24650,24650,24650,24650,0
20240119,135000,630029550,24650,24650,24650,24650,0
20240119,134900,630029550,24650,24650,24650,24650,0
20240119,134800,630029550,24650,24650,24650,24550,13
20240119,134700,629709600,24650,24650,24650,24650,1
20240119,134600,629684950,24550,24550,24550,24550,200
20240119,134500,624774950,24550,24550,24550,24550,0
20240119,134400,624774950,24550,24550,24600,24550,533
20240119,134300,611684800,24550,24550,24550,24550,5
20240119,134200,611562050,24600,24600,24600,24600,40
20240119,134100,610578050,24600,24600,24600,24600,1
20240119,134000,610553450,24550,24550,24550,24550,0
20240119,133900,610553450,24550,24550,24550,24550,5
20240119,133800,610430700,24650,24650,24650,24650,101
20240119,133700,607941050,24600,24600,24600,24600,506
20240119,133600,595493450,24600,24500,24600,24500,60
20240119,133500,594023350,24500,24500,24500,24500,0
20240119,133400,594023350,24500,24500,24500,24500,5
20240119,133300,593900850,24600,24600,24600,24600,230
20240119,133200,588242850,24600,24600,24600,24600,0
20240119,133100,588242850,24600,24500,24600,24500,4
20240119,133000,588144750,24500,24550,24550,24500,6
20240119,132900,587997700,24500,24500,24500,24500,2
20240119,132800,587948700,24550,24600,24600,24550,2
20240119,132700,587899550,24600,24600,24600,24600,2
20240119,132600,587850350,24550,24600,24600,24550,101
20240119,132500,585370750,24500,24500,24500,24500,5
20240119,132400,585248250,24550,24550,24550,24550,0
20240119,132300,585248250,24550,24550,24550,24550,0
20240119,132200,585248250,24550,24550,24550,24550,1
20240119,132100,585223700,24550,24550,24550,24550,1
20240119,132000,585199150,24550,24550,24550,24550,24
20240119,131900,584609950,24600,24600,24600,24600,0
20240119,131800,584609950,24600,24600,24600,24600,1
20240119,131700,584585350,24500,24500,24500,24500,0
20240119,131600,584585350,24500,24500,24500,24500,5
20240119,131500,584462850,24600,24600,24600,24600,1
20240119,131400,584438250,24600,24600,24600,24600,1
20240119,131300,584413650,24600,24500,24600,24500,52
20240119,131200,583139450,24500,24500,24500,24500,0
20240119,131100,583139450,24500,24500,24500,24500,5
20240119,131000,583016950,24600,24600,24600,24600,1
20240119,130900,582992350,24600,24600,24600,24600,0
20240119,130800,582992350,24600,24600,24600,24600,2
20240119,130700,582943150,24600,24600,24600,24600,1
20240119,130600,582918550,24500,24550,24550,24500,35
20240119,130500,582059550,24550,24550,24550,24550,1
20240119,130400,582035000,24550,24550,24550,24550,9
20240119,130300,581814050,24550,24550,24550,24550,0
20240119,130200,581814050,24550,24550,24550,24550,1
20240119,130100,581789500,24550,24550,24550,24550,10
20240119,130000,581544000,24600,24600,24600,24600,2
20240119,125900,581494800,24500,24500,24500,24500,0
20240119,125800,581494800,24500,24500,24500,24500,0
20240119,125700,581494800,24500,24600,24600,24500,6
20240119,125600,581347700,24500,24500,24500,24500,193
20240119,125500,576619200,24500,24500,24500,24500,1
20240119,125400,576594700,24500,24550,24550,24450,1066
20240119,125300,550476350,24550,24550,24550,24550,19
20240119,125200,550009900,24600,24600,24600,24600,1
20240119,125100,549985300,24600,24600,24600,24600,1
20240119,125000,549960700,24600,24600,24600,24600,0
20240119,124900,549960700,24600,24550,24600,24550,312
20240119,124800,542301050,24550,24600,24600,24550,6
20240119,124700,542153700,24600,24600,24600,24600,1
20240119,124600,542129100,24600,24600,24600,24600,0
20240119,124500,542129100,24600,24600,24600,24600,1
20240119,124400,542104500,24600,24600,24600,24600,1
20240119,124300,542079900,24550,24550,24550,24550,5
20240119,124200,541957150,24600,24600,24600,24600,0
20240119,124100,541957150,24600,24600,24600,24600,11
20240119,124000,541686550,24600,24600,24600,24600,4
20240119,123900,541588150,24600,24550,24600,24550,6
20240119,123800,541440800,24600,24600,24600,24600,0
20240119,123700,541440800,24600,24600,24600,24600,1
20240119,123600,541416200,24600,24600,24600,24600,12
20240119,123500,541121000,24600,24600,24600,24600,12
20240119,123400,540825800,24600,24700,24700,24600,220
20240119,123300,535413700,24600,24600,24600,24600,74
20240119,123200,533593300,24600,24600,24600,24600,74
20240119,123100,531772900,24650,24650,24650,24650,50
20240119,123000,530540400,24600,24600,24600,24600,5
20240119,122900,530417400,24650,24650,24650,24650,1
20240119,122800,530392750,24650,24650,24650,24650,0
20240119,122700,530392750,24650,24650,24650,24650,0
20240119,122600,530392750,24650,24600,24650,24600,57
20240119,122500,528990500,24600,24550,24600,24550,305
20240119,122400,521487750,24600,24600,24600,24600,1
20240119,122300,521463150,24600,24600,24600,24600,1
20240119,122200,521438550,24600,24600,24600,24600,0
20240119,122100,521438550,24600,24600,24600,24600,2
20240119,122000,521389350,24550,24650,24650,24550,5
20240119,121900,521266500,24650,24650,24650,24650,0
20240119,121800,521266500,24650,24650,24650,24650,1
20240119,121700,521241850,24650,24650,24650,24650,3
20240119,121600,521167900,24650,24550,24650,24550,6
20240119,121500,521020500,24650,24650,24650,24650,0
20240119,121400,521020500,24650,24650,24650,24650,4
20240119,121300,520921900,24650,24650,24650,24650,1
20240119,121200,520897250,24600,24600,24600,24600,0
20240119,121100,520897250,24600,24600,24600,24600,50
20240119,121000,519667250,24600,24600,24600,24600,0
20240119,120900,519667250,24600,24700,24700,24600,3
20240119,120800,519593250,24700,24700,24700,24700,1
20240119,120700,519568550,24550,24550,24700,24550,7
20240119,120600,519396550,24700,24700,24700,24700,1
20240119,120500,519371850,24700,24700,24700,24700,0
20240119,120400,519371850,24700,24700,24700,24700,0
20240119,120300,519371850,24700,24700,24700,24700,51
20240119,120200,518112150,24650,24550,24650,24550,54
20240119,120100,516781450,24700,24700,24700,24700,201
20240119,120000,511816750,24700,24700,24700,24700,0
20240119,115900,511816750,24700,24700,24700,24700,0
20240119,115800,511816750,24700,24700,24700,24700,0
20240119,115700,511816750,24700,24600,24700,24550,103
20240119,115600,509283100,24700,24700,24700,24700,1
20240119,115500,509258400,24600,24600,24600,24600,1
20240119,115400,509233800,24600,24600,24600,24600,0
20240119,115300,509233800,24600,24600,24600,24600,4
20240119,115200,509135400,24700,24650,24700,24650,43
20240119,115100,508075350,24700,24700,24700,24700,0
20240119,115000,508075350,24700,24700,24700,24700,0
20240119,114900,508075350,24700,24700,24700,24700,1
20240119,114800,508050650,24650,24650,24650,24650,5
20240119,114700,507927400,24700,24700,24700,24700,12
20240119,114600,507631000,24700,24700,24700,24700,5
20240119,114500,507507500,24700,24700,24700,24700,0
20240119,114400,507507500,24700,24700,24700,24700,2
20240119,114300,507458100,24650,24650,24650,24650,4
20240119,114200,507359500,24650,24650,24650,24650,54
20240119,114100,506028400,24650,24650,24650,24650,247
20240119,114000,499939850,24600,24600,24600,24600,0
20240119,113900,499939850,24600,24600,24600,24600,8
20240119,113800,499743050,24650,24650,24650,24650,0
20240119,113700,499743050,24650,24650,24650,24650,1
20240119,113600,499718400,24650,24650,24650,24650,0
20240119,113500,499718400,24650,24650,24650,24650,1
20240119,113400,499693750,24600,24600,24600,24600,4
20240119,113300,499595350,24650,24650,24650,24650,0
20240119,113200,499595350,24650,24650,24650,24650,0
20240119,113100,499595350,24650,24650,24650,24650,3
20240119,113000,499521400,24600,24650,24650,24600,6
20240119,112900,499373750,24600,24600,24600,24600,10
20240119,112800,499127750,24650,24650,24650,24650,0
20240119,112700,499127750,24650,24650,24650,24650,1
20240119,112600,499103100,24650,24650,24650,24650,2
20240119,112500,499053800,24650,24500,24650,24500,5
20240119,112400,498931150,24600,24600,24600,24600,188
20240119,112300,494306350,24550,24550,24550,24550,5
20240119,112200,494183600,24550,24550,24550,24550,231
20240119,112100,488512550,24550,24550,24550,24550,1
20240119,112000,488488000,24500,24500,24500,24500,5
20240119,111900,488365500,24550,24550,24550,24550,1
20240119,111800,488340950,24600,24600,24600,24400,6055
20240119,111700,340207450,24600,24600,24600,24600,0
20240119,111600,340207450,24600,24550,24600,24550,6
20240119,111500,340060050,24600,24600,24600,24600,3
20240119,111400,339986250,24600,24600,24600,24600,3
20240119,111300,339912450,24600,24600,24600,24600,0
20240119,111200,339912450,24600,24600,24600,24600,0
20240119,111100,339912450,24600,24650,24650,24600,6
20240119,111000,339764800,24650,24650,24650,24650,0
20240119,110900,339764800,24650,24650,24650,24650,1598
20240119,110800,300374100,24650,24650,24650,24650,0
20240119,110700,300374100,24650,24650,24650,24650,100
20240119,110600,297909100,24700,24700,24700,24700,0
20240119,110500,297909100,24700,24650,24700,24650,4
20240119,110400,297810400,24650,24650,24650,24650,0
20240119,110300,297810400,24650,24650,24650,24650,10
20240119,110200,297563900,24650,24650,24650,24650,5
20240119,110100,297440650,24650,24650,24650,24650,4
20240119,110000,297342050,24700,24700,24700,24650,18
20240119,105900,296898250,24700,24700,24700,24700,0
20240119,105800,296898250,24700,24650,24700,24650,77
20240119,105700,294998100,24650,24650,24650,24650,4
20240119,105600,294899500,24650,24600,24650,24600,667
20240119,105500,278468050,24600,24550,24600,24550,7
20240119,105400,278295950,24550,24550,24550,24550,100
20240119,105300,275840950,24550,24550,24550,24550,48
20240119,105200,274662550,24600,24600,24600,24600,1
20240119,105100,274637950,24600,24600,24600,24600,2
20240119,105000,274588750,24550,24600,24600,24550,139
20240119,104900,271176250,24600,24600,24600,24600,1219
20240119,104800,241188850,24600,24600,24600,24600,10
20240119,104700,240942850,24600,24650,24650,24600,210
20240119,104600,235776350,24650,24650,24650,24650,100
20240119,104500,233311350,24650,24650,24650,24650,2
20240119,104400,233262050,24650,24600,24650,24600,6
20240119,104300,233114400,24650,24650,24650,24650,13
20240119,104200,232793950,24650,24650,24650,24650,20
20240119,104100,232300950,24650,24650,24650,24650,0
20240119,104000,232300950,24650,24650,24650,24650,142
20240119,103900,228800650,24650,24650,24650,24650,4
20240119,103800,228702050,24700,24700,24700,24700,1
20240119,103700,228677350,24700,24700,24700,24700,0
20240119,103600,228677350,24700,24700,24700,24700,100
20240119,103500,226207350,24650,24650,24650,24650,0
20240119,103400,226207350,24650,24650,24650,24650,5
20240119,103300,226084100,24650,24650,24650,24650,0
20240119,103200,226084100,24650,24650,24650,24650,0
20240119,103100,226084100,24650,24600,24650,24600,450
20240119,103000,215011600,24650,24650,24650,24650,316
20240119,102900,207222200,24650,24700,24700,24650,257
20240119,102800,200887100,24650,24650,24650,24650,0
20240119,102700,200887100,24650,24650,24650,24650,0
20240119,102600,200887100,24650,24650,24650,24650,0
20240119,102500,200887100,24650,24700,24700,24650,78
20240119,102400,198960750,24700,24700,24700,24700,0
20240119,102300,198960750,24700,24700,24700,24700,19
20240119,102200,198491450,24700,24700,24700,24700,1
20240119,102100,198466750,24700,24700,24700,24700,0
20240119,102000,198466750,24700,24700,24700,24700,159
20240119,101900,194539450,24700,24700,24700,24700,0
20240119,101800,194539450,24700,24700,24700,24700,47
20240119,101700,193378550,24700,24700,24700,24700,70
20240119,101600,191649550,24700,24700,24700,24700,148
20240119,101500,187993950,24750,24750,24750,24750,1
20240119,101400,187969200,24700,24700,24700,24700,0
20240119,101300,187969200,24700,24700,24700,24700,2
20240119,101200,187919800,24700,24700,24700,24700,0
20240119,101100,187919800,24700,24700,24700,24700,4
20240119,101000,187821000,24750,24750,24750,24750,6
20240119,100900,187672500,24700,24700,24700,24700,83
20240119,100800,185622400,24700,24700,24700,24700,112
20240119,100700,182856000,24700,24700,24700,24700,105
20240119,100600,180262500,24700,24700,24700,24700,0
20240119,100500,180262500,24700,24700,24700,24700,0
20240119,100400,180262500,24700,24700,24700,24700,0
20240119,100300,180262500,24700,24750,24750,24700,7
20240119,100200,180089450,24700,24700,24700,24700,4
20240119,100100,179990650,24750,24750,24750,24750,51
20240119,100000,178728400,24750,24750,24750,24750,2
20240119,095900,178678900,24700,24700,24700,24700,14
20240119,095800,178333100,24700,24700,24700,24700,81
20240119,095700,176332400,24700,24750,24750,24700,7
20240119,095600,176159400,24750,24750,24750,24750,0
20240119,095500,176159400,24750,24750,24750,24750,30
20240119,095400,175416900,24750,24750,24750,24750,0
20240119,095300,175416900,24750,24750,24750,24750,498
20240119,095200,163091400,24800,24800,24800,24800,0
20240119,095100,163091400,24800,24800,24800,24800,0
20240119,095000,163091400,24800,24800,24800,24800,297
20240119,094900,155725800,24800,24800,24800,24800,0
20240119,094800,155725800,24800,24800,24800,24800,622
20240119,094700,140300200,24800,24800,24800,24800,0
20240119,094600,140300200,24800,24800,24800,24800,7
20240119,094500,140126600,24750,24750,24800,24750,116
20240119,094400,137255500,24750,24750,24750,24750,58
20240119,094300,135820000,24750,24750,24750,24750,1
20240119,094200,135795250,24800,24800,24800,24800,42
20240119,094100,134753650,24800,24800,24800,24800,0
20240119,094000,134753650,24800,24750,24800,24750,442
20240119,093900,123807050,24750,24700,24750,24700,305
20240119,093800,116260550,24750,24750,24750,24750,1
20240119,093700,116235800,24750,24750,24750,24750,1
20240119,093600,116211050,24750,24750,24750,24750,7
20240119,093500,116037800,24750,24700,24750,24700,47
20240119,093400,114876850,24700,24700,24700,24700,520
20240119,093300,102032850,24700,24700,24700,24700,6
20240119,093200,101884650,24700,24700,24700,24700,0
20240119,093100,101884650,24700,24700,24700,24700,0
20240119,093000,101884650,24700,24600,24750,24600,186
20240119,092900,97290900,24650,24650,24650,24650,30
20240119,092800,96551400,24700,24700,24700,24650,202
20240119,092700,91563250,24700,24700,24700,24700,4
20240119,092600,91464450,24650,24600,24650,24600,438
20240119,092500,80672750,24600,24650,24650,24600,562
20240119,092400,66829650,24650,24650,24650,24650,21
20240119,092300,66312000,24650,24650,24650,24650,0
20240119,092200,66312000,24650,24650,24650,24650,4
20240119,092100,66213400,24650,24600,24650,24600,102
20240119,092000,63701400,24600,24600,24600,24600,0
20240119,091900,63701400,24600,24600,24600,24600,0
20240119,091800,63701400,24600,24600,24600,24600,12
20240119,091700,63406200,24600,24600,24600,24600,0
20240119,091600,63406200,24600,24600,24600,24600,11
20240119,091500,63135600,24600,24600,24600,24600,54
20240119,091400,61807200,24600,24650,24650,24600,34
20240119,091300,60970300,24650,24650,24700,24650,677
20240119,091200,44268100,24600,24550,24600,24550,71
20240119,091100,42521550,24550,24550,24550,24550,5
20240119,091000,42398800,24600,24600,24600,24600,30
20240119,090900,41660800,24650,24650,24650,24650,3
20240119,090800,41586850,24650,24600,24650,24600,174
20240119,090700,37306300,24550,24500,24550,24500,311
20240119,090600,29685000,24500,24600,24600,24500,172
20240119,090500,25463100,24650,24600,24650,24600,358
20240119,090400,16656250,24550,24550,24550,24550,5
20240119,090300,16533500,24450,24500,24500,24450,52
20240119,090200,15260750,24550,24550,24550,24550,120
20240119,090100,12314750,24550,24550,24550,24550,5
20240119,090000,12192000,24600,24450,24600,24450,498