KissMeData/044490/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,192800,1207601200,15840,15840,15840,15840,1651
20240119,192700,1207601200,15840,15840,15840,15840,0
20240119,192600,1207601200,15840,15840,15840,15840,0
20240119,192500,1207601200,15840,15840,15840,15840,0
20240119,192400,1207601200,15840,15840,15840,15840,0
20240119,192300,1207601200,15840,15840,15840,15840,0
20240119,192200,1207601200,15840,15840,15840,15840,0
20240119,192100,1207601200,15840,15840,15840,15840,0
20240119,192000,1207601200,15840,15840,15840,15840,0
20240119,191900,1207601200,15840,15840,15840,15840,0
20240119,191800,1207601200,15840,15840,15840,15840,0
20240119,191700,1207601200,15840,15840,15840,15840,0
20240119,191600,1207601200,15840,15840,15840,15840,0
20240119,191500,1207601200,15840,15840,15840,15840,0
20240119,191400,1207601200,15840,15840,15840,15840,0
20240119,191300,1207601200,15840,15840,15840,15840,0
20240119,191200,1207601200,15840,15840,15840,15840,0
20240119,191100,1207601200,15840,15840,15840,15840,0
20240119,191000,1207601200,15840,15840,15840,15840,0
20240119,190900,1207601200,15840,15840,15840,15840,0
20240119,190800,1207601200,15840,15840,15840,15840,0
20240119,190700,1207601200,15840,15840,15840,15840,0
20240119,190600,1207601200,15840,15840,15840,15840,0
20240119,190500,1207601200,15840,15840,15840,15840,0
20240119,190400,1207601200,15840,15840,15840,15840,0
20240119,190300,1207601200,15840,15840,15840,15840,0
20240119,190200,1207601200,15840,15840,15840,15840,0
20240119,190100,1207601200,15840,15840,15840,15840,0
20240119,190000,1207601200,15840,15840,15840,15840,0
20240119,185900,1207601200,15840,15840,15840,15840,0
20240119,185800,1207601200,15840,15840,15840,15840,1651
20240119,185700,1207601200,15840,15840,15840,15840,0
20240119,185600,1207601200,15840,15840,15840,15840,0
20240119,185500,1207601200,15840,15840,15840,15840,0
20240119,185400,1207601200,15840,15840,15840,15840,0
20240119,185300,1207601200,15840,15840,15840,15840,0
20240119,185200,1207601200,15840,15840,15840,15840,0
20240119,185100,1207601200,15840,15840,15840,15840,0
20240119,185000,1207601200,15840,15840,15840,15840,0
20240119,184900,1207601200,15840,15840,15840,15840,0
20240119,184800,1207601200,15840,15840,15840,15840,0
20240119,184700,1207601200,15840,15840,15840,15840,0
20240119,184600,1207601200,15840,15840,15840,15840,0
20240119,184500,1207601200,15840,15840,15840,15840,0
20240119,184400,1207601200,15840,15840,15840,15840,0
20240119,184300,1207601200,15840,15840,15840,15840,0
20240119,184200,1207601200,15840,15840,15840,15840,0
20240119,184100,1207601200,15840,15840,15840,15840,0
20240119,184000,1207601200,15840,15840,15840,15840,0
20240119,183900,1207601200,15840,15840,15840,15840,0
20240119,183800,1207601200,15840,15840,15840,15840,0
20240119,183700,1207601200,15840,15840,15840,15840,0
20240119,183600,1207601200,15840,15840,15840,15840,0
20240119,183500,1207601200,15840,15840,15840,15840,0
20240119,183400,1207601200,15840,15840,15840,15840,0
20240119,183300,1207601200,15840,15840,15840,15840,0
20240119,183200,1207601200,15840,15840,15840,15840,0
20240119,183100,1207601200,15840,15840,15840,15840,0
20240119,183000,1207601200,15840,15840,15840,15840,0
20240119,182900,1207601200,15840,15840,15840,15840,0
20240119,182800,1207601200,15840,15840,15840,15840,1651
20240119,182700,1207601200,15840,15840,15840,15840,0
20240119,182600,1207601200,15840,15840,15840,15840,0
20240119,182500,1207601200,15840,15840,15840,15840,0
20240119,182400,1207601200,15840,15840,15840,15840,0
20240119,182300,1207601200,15840,15840,15840,15840,0
20240119,182200,1207601200,15840,15840,15840,15840,0
20240119,182100,1207601200,15840,15840,15840,15840,0
20240119,182000,1207601200,15840,15840,15840,15840,0
20240119,181900,1207601200,15840,15840,15840,15840,0
20240119,181800,1207601200,15840,15840,15840,15840,0
20240119,181700,1207601200,15840,15840,15840,15840,0
20240119,181600,1207601200,15840,15840,15840,15840,0
20240119,181500,1207601200,15840,15840,15840,15840,0
20240119,181400,1207601200,15840,15840,15840,15840,0
20240119,181300,1207601200,15840,15840,15840,15840,0
20240119,181200,1207601200,15840,15840,15840,15840,0
20240119,181100,1207601200,15840,15840,15840,15840,0
20240119,181000,1207601200,15840,15840,15840,15840,0
20240119,180900,1207601200,15840,15840,15840,15840,0
20240119,180800,1207601200,15840,15840,15840,15840,0
20240119,180700,1207601200,15840,15840,15840,15840,0
20240119,180600,1207601200,15840,15840,15840,15840,0
20240119,180500,1207601200,15840,15840,15840,15840,0
20240119,180400,1207601200,15840,15840,15840,15840,0
20240119,180300,1207601200,15840,15840,15840,15840,0
20240119,180200,1207601200,15840,15840,15840,15840,0
20240119,180100,1207601200,15840,15840,15840,15840,0
20240119,180000,1207601200,15840,15840,15840,15840,0
20240119,175900,1207601200,15840,15840,15840,15840,0
20240119,175800,1207601200,15840,15840,15840,15840,1651
20240119,175700,1207601200,15840,15840,15840,15840,0
20240119,175600,1207601200,15840,15840,15840,15840,0
20240119,175500,1207601200,15840,15840,15840,15840,0
20240119,175400,1207601200,15840,15840,15840,15840,0
20240119,175300,1207601200,15840,15840,15840,15840,0
20240119,175200,1207601200,15840,15840,15840,15840,0
20240119,175100,1207601200,15840,15840,15840,15840,0
20240119,175000,1207601200,15840,15840,15840,15840,0
20240119,174900,1207601200,15840,15840,15840,15840,0
20240119,174800,1207601200,15840,15840,15840,15840,0
20240119,174700,1207601200,15840,15840,15840,15840,0
20240119,174600,1207601200,15840,15840,15840,15840,0
20240119,174500,1207601200,15840,15840,15840,15840,0
20240119,174400,1207601200,15840,15840,15840,15840,0
20240119,174300,1207601200,15840,15840,15840,15840,0
20240119,174200,1207601200,15840,15840,15840,15840,0
20240119,174100,1207601200,15840,15840,15840,15840,0
20240119,174000,1207601200,15840,15840,15840,15840,0
20240119,173900,1207601200,15840,15840,15840,15840,0
20240119,173800,1207601200,15840,15840,15840,15840,0
20240119,173700,1207601200,15840,15840,15840,15840,0
20240119,173600,1207601200,15840,15840,15840,15840,0
20240119,173500,1207601200,15840,15840,15840,15840,0
20240119,173400,1207601200,15840,15840,15840,15840,0
20240119,173300,1207601200,15840,15840,15840,15840,0
20240119,173200,1207601200,15840,15840,15840,15840,0
20240119,173100,1207601200,15840,15840,15840,15840,0
20240119,173000,1207601200,15840,15840,15840,15840,0
20240119,172900,1207601200,15840,15840,15840,15840,0
20240119,172800,1207601200,15840,15840,15840,15840,1651
20240119,172700,1207601200,15840,15840,15840,15840,0
20240119,172600,1207601200,15840,15840,15840,15840,0
20240119,172500,1207601200,15840,15840,15840,15840,0
20240119,172400,1207601200,15840,15840,15840,15840,0
20240119,172300,1207601200,15840,15840,15840,15840,0
20240119,172200,1207601200,15840,15840,15840,15840,0
20240119,172100,1207601200,15840,15840,15840,15840,0
20240119,172000,1207601200,15840,15840,15840,15840,0
20240119,171900,1207601200,15840,15840,15840,15840,0
20240119,171800,1207601200,15840,15840,15840,15840,0
20240119,171700,1207601200,15840,15840,15840,15840,0
20240119,171600,1207601200,15840,15840,15840,15840,0
20240119,171500,1207601200,15840,15840,15840,15840,0
20240119,171400,1207601200,15840,15840,15840,15840,0
20240119,171300,1207601200,15840,15840,15840,15840,0
20240119,171200,1207601200,15840,15840,15840,15840,0
20240119,171100,1207601200,15840,15840,15840,15840,0
20240119,171000,1207601200,15840,15840,15840,15840,0
20240119,170900,1207601200,15840,15840,15840,15840,0
20240119,170800,1207601200,15840,15840,15840,15840,0
20240119,170700,1207601200,15840,15840,15840,15840,0
20240119,170600,1207601200,15840,15840,15840,15840,0
20240119,170500,1207601200,15840,15840,15840,15840,0
20240119,170400,1207601200,15840,15840,15840,15840,0
20240119,170300,1207601200,15840,15840,15840,15840,0
20240119,170200,1207601200,15840,15840,15840,15840,0
20240119,170100,1207601200,15840,15840,15840,15840,0
20240119,170000,1207601200,15840,15840,15840,15840,0
20240119,165900,1207601200,15840,15840,15840,15840,0
20240119,165800,1207601200,15840,15840,15840,15840,1651
20240119,165700,1207601200,15840,15840,15840,15840,0
20240119,165600,1207601200,15840,15840,15840,15840,0
20240119,165500,1207601200,15840,15840,15840,15840,0
20240119,165400,1207601200,15840,15840,15840,15840,0
20240119,165300,1207601200,15840,15840,15840,15840,0
20240119,165200,1207601200,15840,15840,15840,15840,0
20240119,165100,1207601200,15840,15840,15840,15840,0
20240119,165000,1207601200,15840,15840,15840,15840,0
20240119,164900,1207601200,15840,15840,15840,15840,0
20240119,164800,1207601200,15840,15840,15840,15840,0
20240119,164700,1207601200,15840,15840,15840,15840,0
20240119,164600,1207601200,15840,15840,15840,15840,0
20240119,164500,1207601200,15840,15840,15840,15840,0
20240119,164400,1207601200,15840,15840,15840,15840,0
20240119,164300,1207601200,15840,15840,15840,15840,0
20240119,164200,1207601200,15840,15840,15840,15840,0
20240119,164100,1207601200,15840,15840,15840,15840,0
20240119,164000,1207601200,15840,15840,15840,15840,0
20240119,163900,1207601200,15840,15840,15840,15840,0
20240119,163800,1207601200,15840,15840,15840,15840,0
20240119,163700,1207601200,15840,15840,15840,15840,0
20240119,163600,1207601200,15840,15840,15840,15840,0
20240119,163500,1207601200,15840,15840,15840,15840,0
20240119,163400,1207601200,15840,15840,15840,15840,0
20240119,163300,1207601200,15840,15840,15840,15840,0
20240119,163200,1207601200,15840,15840,15840,15840,0
20240119,163100,1207601200,15840,15840,15840,15840,0
20240119,163000,1207601200,15840,15840,15840,15840,0
20240119,162900,1207601200,15840,15840,15840,15840,0
20240119,162800,1207601200,15840,15840,15840,15840,1651
20240119,162700,1207601200,15840,15840,15840,15840,0
20240119,162600,1207601200,15840,15840,15840,15840,0
20240119,162500,1207601200,15840,15840,15840,15840,0
20240119,162400,1207601200,15840,15840,15840,15840,0
20240119,162300,1207601200,15840,15840,15840,15840,0
20240119,162200,1207601200,15840,15840,15840,15840,0
20240119,162100,1207601200,15840,15840,15840,15840,0
20240119,162000,1207601200,15840,15840,15840,15840,0
20240119,161900,1207601200,15840,15840,15840,15840,0
20240119,161800,1207601200,15840,15840,15840,15840,0
20240119,161700,1207601200,15840,15840,15840,15840,0
20240119,161600,1207601200,15840,15840,15840,15840,0
20240119,161500,1207601200,15840,15840,15840,15840,0
20240119,161400,1207601200,15840,15840,15840,15840,0
20240119,161300,1207601200,15840,15840,15840,15840,0
20240119,161200,1207601200,15840,15840,15840,15840,0
20240119,161100,1207601200,15840,15840,15840,15840,0
20240119,161000,1207601200,15840,15840,15840,15840,0
20240119,160900,1207601200,15840,15840,15840,15840,0
20240119,160800,1207601200,15840,15840,15840,15840,0
20240119,160700,1207601200,15840,15840,15840,15840,0
20240119,160600,1207601200,15840,15840,15840,15840,0
20240119,160500,1207601200,15840,15840,15840,15840,0
20240119,160400,1207601200,15840,15840,15840,15840,0
20240119,160300,1207601200,15840,15840,15840,15840,0
20240119,160200,1207601200,15840,15840,15840,15840,0
20240119,160100,1207601200,15840,15840,15840,15840,0
20240119,160000,1207601200,15840,15840,15840,15840,0
20240119,155900,1207601200,15840,15840,15840,15840,0
20240119,155800,1207601200,15840,15840,15840,15840,1651
20240119,155700,1207601200,15840,15840,15840,15840,0
20240119,155600,1207601200,15840,15840,15840,15840,0
20240119,155500,1207601200,15840,15840,15840,15840,0
20240119,155400,1207601200,15840,15840,15840,15840,0
20240119,155300,1207601200,15840,15840,15840,15840,0
20240119,155200,1207601200,15840,15840,15840,15840,0
20240119,155100,1207601200,15840,15840,15840,15840,0
20240119,155000,1207601200,15840,15840,15840,15840,0
20240119,154900,1207601200,15840,15840,15840,15840,0
20240119,154800,1207601200,15840,15840,15840,15840,0
20240119,154700,1207601200,15840,15840,15840,15840,0
20240119,154600,1207601200,15840,15840,15840,15840,0
20240119,154500,1207601200,15840,15840,15840,15840,0
20240119,154400,1207601200,15840,15840,15840,15840,0
20240119,154300,1207601200,15840,15840,15840,15840,0
20240119,154200,1207601200,15840,15840,15840,15840,0
20240119,154100,1207601200,15840,15840,15840,15840,0
20240119,154000,1207601200,15840,15840,15840,15840,0
20240119,153900,1207601200,15840,15840,15840,15840,0
20240119,153800,1207601200,15840,15840,15840,15840,0
20240119,153700,1207601200,15840,15840,15840,15840,0
20240119,153600,1207601200,15840,15840,15840,15840,0
20240119,153500,1207601200,15840,15840,15840,15840,0
20240119,153400,1207601200,15840,15840,15840,15840,0
20240119,153300,1207601200,15840,15840,15840,15840,0
20240119,153200,1207601200,15840,15840,15840,15840,0
20240119,153100,1207601200,15840,15840,15840,15840,0
20240119,153000,1207601200,15840,15840,15840,15840,1651
20240119,152900,1181449360,15820,15820,15820,15820,0
20240119,152800,1181449360,15820,15820,15820,15820,0
20240119,152700,1181449360,15820,15820,15820,15820,0
20240119,152600,1181449360,15820,15820,15820,15820,0
20240119,152500,1181449360,15820,15820,15820,15820,0
20240119,152400,1181449360,15820,15820,15820,15820,0
20240119,152300,1181449360,15820,15820,15820,15820,0
20240119,152200,1181449360,15820,15820,15820,15820,0
20240119,152100,1181449360,15820,15820,15820,15820,0
20240119,152000,1181449360,15820,15820,15820,15820,0
20240119,151900,1181449360,15820,15800,15820,15800,28
20240119,151800,1181006940,15810,15810,15810,15810,30
20240119,151700,1180532640,15810,15800,15810,15800,43
20240119,151600,1179852890,15800,15800,15800,15800,35
20240119,151500,1179299890,15790,15790,15790,15790,130
20240119,151400,1177247190,15800,15810,15810,15800,21
20240119,151300,1176915290,15810,15820,15820,15810,50
20240119,151200,1176124390,15820,15800,15820,15790,86
20240119,151100,1174766050,15800,15810,15810,15800,19
20240119,151000,1174465750,15800,15800,15800,15800,254
20240119,150900,1170452550,15800,15800,15800,15800,1
20240119,150800,1170436750,15800,15800,15800,15800,0
20240119,150700,1170436750,15800,15800,15800,15800,0
20240119,150600,1170436750,15800,15800,15800,15800,70
20240119,150500,1169330750,15800,15800,15800,15800,0
20240119,150400,1169330750,15800,15800,15800,15800,0
20240119,150300,1169330750,15800,15800,15800,15800,462
20240119,150200,1162031150,15820,15820,15820,15820,78
20240119,150100,1160797190,15820,15820,15820,15820,22
20240119,150000,1160449150,15810,15810,15810,15810,0
20240119,145900,1160449150,15810,15810,15810,15810,7
20240119,145800,1160338480,15800,15800,15800,15800,0
20240119,145700,1160338480,15800,15800,15810,15800,18
20240119,145600,1160053940,15800,15800,15800,15800,0
20240119,145500,1160053940,15800,15800,15800,15800,0
20240119,145400,1160053940,15800,15800,15800,15800,15
20240119,145300,1159816940,15790,15790,15790,15790,0
20240119,145200,1159816940,15790,15790,15790,15790,7
20240119,145100,1159706410,15780,15780,15780,15780,21
20240119,145000,1159375030,15810,15790,15810,15790,2
20240119,144900,1159343430,15770,15770,15770,15770,0
20240119,144800,1159343430,15770,15790,15790,15770,570
20240119,144700,1150348990,15790,15790,15790,15790,0
20240119,144600,1150348990,15790,15790,15790,15790,27
20240119,144500,1149922660,15790,15790,15790,15790,63
20240119,144400,1148927890,15800,15800,15800,15800,0
20240119,144300,1148927890,15800,15800,15800,15800,20
20240119,144200,1148611890,15800,15800,15800,15800,0
20240119,144100,1148611890,15800,15800,15800,15800,0
20240119,144000,1148611890,15800,15800,15800,15800,121
20240119,143900,1146700090,15810,15810,15810,15810,0
20240119,143800,1146700090,15810,15810,15810,15810,41
20240119,143700,1146051880,15830,15830,15830,15830,10
20240119,143600,1145893580,15830,15830,15830,15830,2
20240119,143500,1145861920,15830,15830,15830,15830,270
20240119,143400,1141587820,15830,15830,15830,15830,55
20240119,143300,1140717170,15830,15830,15830,15830,8
20240119,143200,1140590530,15830,15830,15830,15830,25
20240119,143100,1140194780,15830,15830,15830,15830,0
20240119,143000,1140194780,15830,15830,15830,15830,8
20240119,142900,1140068140,15830,15830,15830,15830,0
20240119,142800,1140068140,15830,15830,15830,15830,0
20240119,142700,1140068140,15830,15830,15830,15830,34
20240119,142600,1139529920,15830,15830,15830,15830,0
20240119,142500,1139529920,15830,15830,15830,15830,0
20240119,142400,1139529920,15830,15830,15830,15830,0
20240119,142300,1139529920,15830,15820,15830,15820,8
20240119,142200,1139403330,15830,15830,15830,15830,1
20240119,142100,1139387500,15870,15870,15870,15870,0
20240119,142000,1139387500,15870,15870,15870,15870,0
20240119,141900,1139387500,15870,15870,15870,15870,0
20240119,141800,1139387500,15870,15870,15870,15870,0
20240119,141700,1139387500,15870,15870,15870,15870,10
20240119,141600,1139228800,15850,15850,15850,15850,0
20240119,141500,1139228800,15850,15850,15850,15850,0
20240119,141400,1139228800,15850,15880,15880,15850,268
20240119,141300,1134974160,15870,15870,15870,15870,0
20240119,141200,1134974160,15870,15910,15910,15870,176
20240119,141100,1132179490,15930,15930,15930,15930,0
20240119,141000,1132179490,15930,15930,15930,15930,0
20240119,140900,1132179490,15930,15980,15980,15930,2
20240119,140800,1132147580,15980,15980,15980,15980,2
20240119,140700,1132115620,15990,16010,16010,15990,52
20240119,140600,1131283600,16010,16010,16010,16010,4
20240119,140500,1131219560,16070,16080,16080,16050,40
20240119,140400,1130576430,16080,16070,16090,16070,69
20240119,140300,1129466990,16060,16080,16080,16060,70
20240119,140200,1128341910,16080,16070,16090,16060,71
20240119,140100,1127199870,16070,16110,16120,16060,85
20240119,140000,1125832260,16110,16110,16120,16090,139
20240119,135900,1123592090,16100,16120,16120,16100,816
20240119,135800,1110446680,16120,16100,16120,16100,65
20240119,135700,1109399290,16120,16110,16120,16090,76
20240119,135600,1108174950,16110,16100,16120,16100,70
20240119,135500,1107047100,16120,16110,16120,16100,762
20240119,135400,1094773810,16110,16110,16120,16100,72
20240119,135300,1093613480,16110,16110,16120,16100,66
20240119,135200,1092549970,16110,16110,16120,16090,74
20240119,135100,1091357630,16110,16100,16140,16100,446
20240119,135000,1084168070,16100,16060,16100,16060,59
20240119,134900,1083220130,16060,16060,16060,16060,77
20240119,134800,1081983510,16060,16060,16060,16060,71
20240119,134700,1080843250,16060,16060,16060,16050,502
20240119,134600,1072785030,16060,16050,16060,16040,104
20240119,134500,1071115600,16040,16050,16060,16030,63
20240119,134400,1070104360,16050,16000,16050,16000,82
20240119,134300,1068789620,16000,15990,16000,15970,157
20240119,134200,1066279670,15990,15990,15990,15990,124
20240119,134100,1064296910,15990,15980,15990,15980,61
20240119,134000,1063321590,15990,15990,15990,15980,73
20240119,133900,1062154560,15990,15970,15990,15970,370
20240119,133800,1056244450,15990,15970,15990,15950,441
20240119,133700,1049197420,15960,15940,15980,15940,73
20240119,133600,1048032020,15940,15940,15940,15940,23
20240119,133500,1047665400,15930,15930,15930,15930,1
20240119,133400,1047649470,15930,15930,15930,15930,19
20240119,133300,1047346800,15930,15930,15930,15930,0
20240119,133200,1047346800,15930,15930,15930,15930,0
20240119,133100,1047346800,15930,15930,15930,15930,375
20240119,133000,1041373050,15890,15890,15890,15890,0
20240119,132900,1041373050,15890,15890,15890,15890,4
20240119,132800,1041309490,15900,15900,15900,15900,0
20240119,132700,1041309490,15900,15900,15900,15900,0
20240119,132600,1041309490,15900,15900,15900,15900,35
20240119,132500,1040752990,15910,15910,15910,15910,100
20240119,132400,1039161990,15890,15890,15890,15890,0
20240119,132300,1039161990,15890,15890,15890,15890,0
20240119,132200,1039161990,15890,15890,15890,15890,0
20240119,132100,1039161990,15890,15890,15890,15890,0
20240119,132000,1039161990,15890,15890,15890,15890,0
20240119,131900,1039161990,15890,15890,15890,15890,0
20240119,131800,1039161990,15890,15890,15890,15890,69
20240119,131700,1038065580,15870,15870,15870,15870,0
20240119,131600,1038065580,15870,15870,15870,15870,0
20240119,131500,1038065580,15870,15870,15870,15870,0
20240119,131400,1038065580,15870,15870,15870,15870,0
20240119,131300,1038065580,15870,15870,15870,15870,393
20240119,131200,1031828670,15810,15810,15810,15810,0
20240119,131100,1031828670,15810,15810,15810,15810,0
20240119,131000,1031828670,15810,15810,15810,15810,0
20240119,130900,1031828670,15810,15810,15810,15810,5
20240119,130800,1031749620,15810,15810,15810,15810,3
20240119,130700,1031702190,15830,15830,15830,15830,0
20240119,130600,1031702190,15830,15830,15830,15830,0
20240119,130500,1031702190,15830,15830,15830,15830,0
20240119,130400,1031702190,15830,15860,15860,15830,4102
20240119,130300,966724580,15850,15850,15850,15850,0
20240119,130200,966724580,15850,15850,15850,15850,0
20240119,130100,966724580,15850,15850,15850,15850,0
20240119,130000,966724580,15850,15850,15850,15850,0
20240119,125900,966724580,15850,15850,15850,15850,0
20240119,125800,966724580,15850,15850,15850,15850,0
20240119,125700,966724580,15850,15860,15860,15850,21
20240119,125600,966391720,15870,15870,15870,15870,0
20240119,125500,966391720,15870,15870,15870,15870,5
20240119,125400,966312370,15860,15860,15860,15860,213
20240119,125300,962934190,15870,15870,15870,15870,0
20240119,125200,962934190,15870,15870,15870,15870,0
20240119,125100,962934190,15870,15870,15870,15870,0
20240119,125000,962934190,15870,15870,15870,15870,105
20240119,124900,961267840,15870,15870,15870,15870,0
20240119,124800,961267840,15870,15870,15870,15870,9
20240119,124700,961125010,15880,15880,15880,15880,0
20240119,124600,961125010,15880,15880,15880,15880,0
20240119,124500,961125010,15880,15880,15880,15880,0
20240119,124400,961125010,15880,15880,15880,15880,0
20240119,124300,961125010,15880,15900,15900,15880,620
20240119,124200,951272740,15920,15920,15920,15920,0
20240119,124100,951272740,15920,15920,15920,15920,0
20240119,124000,951272740,15920,15920,15920,15920,0
20240119,123900,951272740,15920,15920,15920,15920,6
20240119,123800,951177220,15940,15940,15940,15940,6
20240119,123700,951081580,15920,15920,15920,15920,18
20240119,123600,950795020,15930,15920,15930,15920,36
20240119,123500,950221800,15920,15920,15920,15920,0
20240119,123400,950221800,15920,15920,15920,15920,97
20240119,123300,948677560,15940,15940,15940,15940,0
20240119,123200,948677560,15940,15940,15940,15940,0
20240119,123100,948677560,15940,15920,15940,15920,105
20240119,123000,947005720,15890,15890,15890,15890,40
20240119,122900,946370120,15880,15880,15880,15880,0
20240119,122800,946370120,15880,15880,15880,15880,0
20240119,122700,946370120,15880,15880,15880,15880,0
20240119,122600,946370120,15880,15880,15880,15880,0
20240119,122500,946370120,15880,15880,15880,15880,0
20240119,122400,946370120,15880,15880,15880,15880,0
20240119,122300,946370120,15880,15890,15890,15880,22
20240119,122200,946020660,15890,15890,15890,15890,0
20240119,122100,946020660,15890,15890,15890,15890,0
20240119,122000,946020660,15890,15890,15890,15890,0
20240119,121900,946020660,15890,15890,15890,15890,0
20240119,121800,946020660,15890,15890,15890,15890,1
20240119,121700,946004770,15860,15860,15860,15860,0
20240119,121600,946004770,15860,15860,15860,15860,0
20240119,121500,946004770,15860,15860,15860,15860,0
20240119,121400,946004770,15860,15860,15860,15860,0
20240119,121300,946004770,15860,15860,15860,15860,0
20240119,121200,946004770,15860,15860,15860,15860,0
20240119,121100,946004770,15860,15860,15860,15860,6
20240119,121000,945909610,15860,15860,15860,15860,1
20240119,120900,945893750,15860,15860,15860,15860,67
20240119,120800,944831130,15860,15860,15860,15860,45
20240119,120700,944117430,15850,15840,15850,15840,63
20240119,120600,943119400,15890,15890,15890,15890,0
20240119,120500,943119400,15890,15860,15890,15860,50
20240119,120400,942324930,15860,15860,15860,15860,143
20240119,120300,940056950,15880,15920,15920,15880,2
20240119,120200,940025150,15880,15880,15880,15880,0
20240119,120100,940025150,15880,15880,15880,15880,0
20240119,120000,940025150,15880,15880,15880,15880,12
20240119,115900,939834590,15920,15920,15920,15920,0
20240119,115800,939834590,15920,15920,15920,15920,0
20240119,115700,939834590,15920,15920,15920,15920,0
20240119,115600,939834590,15920,15920,15920,15920,2
20240119,115500,939802750,15920,15920,15920,15920,1
20240119,115400,939786830,15920,15920,15920,15920,1
20240119,115300,939770910,15760,15900,15900,15760,812
20240119,115200,926880690,15900,15890,15900,15890,392
20240119,115100,920649140,15890,15890,15890,15890,0
20240119,115000,920649140,15890,15890,15890,15890,0
20240119,114900,920649140,15890,15890,15890,15890,0
20240119,114800,920649140,15890,15890,15890,15890,1
20240119,114700,920633250,15890,15890,15890,15890,0
20240119,114600,920633250,15890,15890,15890,15890,0
20240119,114500,920633250,15890,15890,15890,15890,0
20240119,114400,920633250,15890,15890,15890,15890,0
20240119,114300,920633250,15890,15890,15890,15890,0
20240119,114200,920633250,15890,15890,15890,15890,50
20240119,114100,919838750,15890,15890,15890,15890,0
20240119,114000,919838750,15890,15900,15900,15890,176
20240119,113900,917041480,15920,15920,15920,15920,223
20240119,113800,913491320,15930,15930,15930,15930,0
20240119,113700,913491320,15930,15930,15930,15930,0
20240119,113600,913491320,15930,15930,15930,15930,0
20240119,113500,913491320,15930,15930,15930,15930,0
20240119,113400,913491320,15930,15950,15950,15930,70
20240119,113300,912376200,15960,15960,15960,15960,50
20240119,113200,911578200,15960,15960,15960,15960,0
20240119,113100,911578200,15960,16040,16040,15960,618
20240119,113000,901701870,15960,15960,15960,15960,0
20240119,112900,901701870,15960,15960,15960,15960,0
20240119,112800,901701870,15960,15960,15960,15960,0
20240119,112700,901701870,15960,15960,16070,15950,63
20240119,112600,900692840,15960,15950,15960,15950,128
20240119,112500,898651220,15960,15960,15960,15960,15
20240119,112400,898411820,15960,16020,16020,15960,1331
20240119,112300,877126940,16020,16040,16040,16020,18
20240119,112200,876838560,16090,16090,16090,16090,0
20240119,112100,876838560,16090,16110,16110,16090,59
20240119,112000,875889050,16150,16110,16150,16110,634
20240119,111900,865664500,16110,16100,16110,16090,344
20240119,111800,860125970,16090,16090,16100,16070,338
20240119,111700,854684780,16100,16090,16110,16080,274
20240119,111600,850272820,16100,16100,16100,16070,301
20240119,111500,845428430,16090,16070,16100,16070,249
20240119,111400,841422400,16070,16090,16100,16030,322
20240119,111300,836247480,16090,16080,16100,16050,308
20240119,111200,831297720,16090,16090,16100,16070,288
20240119,111100,826664480,16090,16100,16100,16080,412
20240119,111000,820038030,16100,16090,16100,16060,322
20240119,110900,814860360,16060,16090,16090,16030,595
20240119,110800,805307630,16090,16110,16110,16030,394
20240119,110700,798977770,16120,15980,16120,15960,501
20240119,110600,790945120,16000,16020,16030,15980,483
20240119,110500,783216560,16000,16030,16100,16000,305
20240119,110400,778323570,16030,15980,16030,15980,341
20240119,110300,772867170,16020,15900,16030,15900,2653
20240119,110200,730649900,15900,15900,15900,15890,1317
20240119,110100,709710110,15900,15900,15900,15900,229
20240119,110000,706069010,15900,15890,15900,15780,258
20240119,105900,701969550,15890,15880,15890,15850,430
20240119,105800,695144120,15790,15750,15790,15750,484
20240119,105700,687506720,15760,15760,15760,15760,2
20240119,105600,687475200,15760,15760,15760,15760,78
20240119,105500,686245920,15740,15740,15740,15740,6
20240119,105400,686151480,15730,15730,15730,15730,0
20240119,105300,686151480,15730,15730,15730,15730,130
20240119,105200,684106580,15740,15750,15750,15740,136
20240119,105100,681964590,15760,15760,15760,15760,52
20240119,105000,681145070,15770,15780,15780,15770,50
20240119,104900,680356200,15820,15820,15820,15820,0
20240119,104800,680356200,15820,15820,15820,15820,351
20240119,104700,674803380,15780,15780,15780,15780,4917
20240119,104600,597213120,15770,15770,15770,15770,0
20240119,104500,597213120,15770,15770,15770,15770,0
20240119,104400,597213120,15770,15780,15780,15770,132
20240119,104300,595131400,15780,15780,15780,15780,10
20240119,104200,594973600,15780,15780,15780,15780,2
20240119,104100,594942040,15780,15780,15780,15780,0
20240119,104000,594942040,15780,15780,15780,15780,0
20240119,103900,594942040,15780,15780,15780,15780,3
20240119,103800,594894700,15780,15780,15780,15780,800
20240119,103700,582270700,15770,15770,15770,15770,156
20240119,103600,579810580,15780,15780,15780,15780,318
20240119,103500,574792540,15800,15800,15800,15800,0
20240119,103400,574792540,15800,15800,15800,15800,0
20240119,103300,574792540,15800,15800,15800,15800,192
20240119,103200,571758940,15800,15770,15800,15760,215
20240119,103100,568367830,15770,15770,15770,15770,0
20240119,103000,568367830,15770,15770,15770,15770,0
20240119,102900,568367830,15770,15770,15770,15770,0
20240119,102800,568367830,15770,15840,15840,15730,744
20240119,102700,556610580,15860,15870,15880,15860,533
20240119,102600,548149110,15870,15870,15870,15870,0
20240119,102500,548149110,15870,15870,15870,15870,0
20240119,102400,548149110,15870,15850,15870,15850,51
20240119,102300,547339760,15850,15850,15850,15850,13
20240119,102200,547133710,15850,15850,15850,15850,0
20240119,102100,547133710,15850,15850,15850,15850,139
20240119,102000,544930560,15850,15850,15850,15850,0
20240119,101900,544930560,15850,15850,15850,15850,0
20240119,101800,544930560,15850,15850,15850,15850,0
20240119,101700,544930560,15850,15850,15850,15850,10
20240119,101600,544772060,15830,15830,15830,15830,0
20240119,101500,544772060,15830,15830,15830,15830,0
20240119,101400,544772060,15830,15830,15830,15830,0
20240119,101300,544772060,15830,15870,15870,15830,51
20240119,101200,543964690,15870,15870,15870,15870,0
20240119,101100,543964690,15870,15870,15870,15870,2
20240119,101000,543932950,15830,15920,15920,15830,1140
20240119,100900,525846170,15950,15950,15950,15950,604
20240119,100800,516212370,15950,15950,15950,15950,0
20240119,100700,516212370,15950,15950,15950,15950,0
20240119,100600,516212370,15950,15950,15950,15950,1
20240119,100500,516196420,15950,15950,15950,15950,0
20240119,100400,516196420,15950,15950,15950,15950,0
20240119,100300,516196420,15950,15950,15950,15950,10
20240119,100200,516036920,15940,15940,15940,15940,0
20240119,100100,516036920,15940,15940,15940,15940,1
20240119,100000,516020980,15930,15970,15990,15930,343
20240119,095900,510554270,16000,16000,16000,16000,0
20240119,095800,510554270,16000,16000,16000,16000,0
20240119,095700,510554270,16000,16040,16040,16000,2020
20240119,095600,478233670,16100,16140,16140,16100,2426
20240119,095500,439104640,16140,16140,16150,16140,654
20240119,095400,428549040,16140,16140,16140,16140,0
20240119,095300,428549040,16140,16140,16140,16140,0
20240119,095200,428549040,16140,16140,16140,16140,1
20240119,095100,428532900,16150,16150,16150,16150,0
20240119,095000,428532900,16150,16130,16150,16130,360
20240119,094900,422721820,16110,16130,16130,16110,217
20240119,094800,419221630,16130,16110,16130,16110,802
20240119,094700,406296710,16100,16100,16100,16100,96
20240119,094600,404751110,16100,16090,16100,16090,373
20240119,094500,398746440,16060,16060,16060,16060,0
20240119,094400,398746440,16060,16060,16060,16060,0
20240119,094300,398746440,16060,16100,16100,16060,67
20240119,094200,397667940,16100,16090,16100,16090,160
20240119,094100,395092690,16090,16060,16090,16060,732
20240119,094000,383323600,16060,16070,16070,16060,21
20240119,093900,382986240,16070,16070,16070,16070,2
20240119,093800,382954100,16080,16080,16080,16080,22
20240119,093700,382600340,15980,15980,15980,15980,0
20240119,093600,382600340,15980,15980,15980,15980,12
20240119,093500,382408580,15940,15940,15940,15940,0
20240119,093400,382408580,15940,15970,15970,15940,320
20240119,093300,377305470,15980,16070,16080,15980,228
20240119,093200,373657250,16080,16080,16080,16080,0
20240119,093100,373657250,16080,16060,16080,16060,633
20240119,093000,363482910,16060,16000,16060,16000,132
20240119,092900,361365090,15940,15940,15940,15940,0
20240119,092800,361365090,15940,15940,15940,15940,0
20240119,092700,361365090,15940,15940,15940,15940,0
20240119,092600,361365090,15940,15940,15940,15940,0
20240119,092500,361365090,15940,15940,15940,15940,1
20240119,092400,361349150,15910,15910,15910,15910,0
20240119,092300,361349150,15910,15930,15930,15910,91
20240119,092200,359900320,15930,16030,16080,15920,207
20240119,092100,356583810,15950,15970,15970,15950,398
20240119,092000,350229910,15980,15990,15990,15980,556
20240119,091900,341345020,15980,15980,15980,15980,1
20240119,091800,341329040,15960,15980,15980,15960,3962
20240119,091700,278055780,15990,16000,16000,15990,1752
20240119,091600,250026790,16070,16070,16100,16070,994
20240119,091500,234047210,16070,16070,16090,16030,429
20240119,091400,227150500,16070,16020,16070,16010,127
20240119,091300,225115940,16000,16000,16020,16000,6
20240119,091200,225019920,16020,16030,16040,16000,161
20240119,091100,222440030,16020,16020,16020,16020,111
20240119,091000,220661810,16060,16040,16120,16040,234
20240119,090900,216897550,16040,15890,16060,15890,3069
20240119,090800,168033150,15890,15890,15980,15880,118
20240119,090700,166158060,15980,15790,15980,15790,7502
20240119,090600,47087980,15790,15790,15790,15790,0
20240119,090500,47087980,15790,15790,15790,15790,12
20240119,090400,46898500,15790,15700,15790,15690,1513
20240119,090300,23041530,15790,15800,15800,15710,1060
20240119,090200,6295500,15800,15750,15800,15750,60
20240119,090100,5348000,15700,15610,15700,15590,250
20240119,090000,1437150,15640,15620,15640,15620,92