KissMeData/089980/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,200000,1111341450,20950,20950,20950,20950,567
20240119,195900,1111341450,20950,20950,20950,20950,0
20240119,195800,1111341450,20950,20950,20950,20950,0
20240119,195700,1111341450,20950,20950,20950,20950,0
20240119,195600,1111341450,20950,20950,20950,20950,0
20240119,195500,1111341450,20950,20950,20950,20950,0
20240119,195400,1111341450,20950,20950,20950,20950,0
20240119,195300,1111341450,20950,20950,20950,20950,0
20240119,195200,1111341450,20950,20950,20950,20950,0
20240119,195100,1111341450,20950,20950,20950,20950,0
20240119,195000,1111341450,20950,20950,20950,20950,0
20240119,194900,1111341450,20950,20950,20950,20950,0
20240119,194800,1111341450,20950,20950,20950,20950,0
20240119,194700,1111341450,20950,20950,20950,20950,0
20240119,194600,1111341450,20950,20950,20950,20950,0
20240119,194500,1111341450,20950,20950,20950,20950,0
20240119,194400,1111341450,20950,20950,20950,20950,0
20240119,194300,1111341450,20950,20950,20950,20950,0
20240119,194200,1111341450,20950,20950,20950,20950,0
20240119,194100,1111341450,20950,20950,20950,20950,0
20240119,194000,1111341450,20950,20950,20950,20950,0
20240119,193900,1111341450,20950,20950,20950,20950,0
20240119,193800,1111341450,20950,20950,20950,20950,0
20240119,193700,1111341450,20950,20950,20950,20950,0
20240119,193600,1111341450,20950,20950,20950,20950,0
20240119,193500,1111341450,20950,20950,20950,20950,0
20240119,193400,1111341450,20950,20950,20950,20950,0
20240119,193300,1111341450,20950,20950,20950,20950,0
20240119,193200,1111341450,20950,20950,20950,20950,0
20240119,193100,1111341450,20950,20950,20950,20950,0
20240119,193000,1111341450,20950,20950,20950,20950,567
20240119,192900,1111341450,20950,20950,20950,20950,0
20240119,192800,1111341450,20950,20950,20950,20950,0
20240119,192700,1111341450,20950,20950,20950,20950,0
20240119,192600,1111341450,20950,20950,20950,20950,0
20240119,192500,1111341450,20950,20950,20950,20950,0
20240119,192400,1111341450,20950,20950,20950,20950,0
20240119,192300,1111341450,20950,20950,20950,20950,0
20240119,192200,1111341450,20950,20950,20950,20950,0
20240119,192100,1111341450,20950,20950,20950,20950,0
20240119,192000,1111341450,20950,20950,20950,20950,0
20240119,191900,1111341450,20950,20950,20950,20950,0
20240119,191800,1111341450,20950,20950,20950,20950,0
20240119,191700,1111341450,20950,20950,20950,20950,0
20240119,191600,1111341450,20950,20950,20950,20950,0
20240119,191500,1111341450,20950,20950,20950,20950,0
20240119,191400,1111341450,20950,20950,20950,20950,0
20240119,191300,1111341450,20950,20950,20950,20950,0
20240119,191200,1111341450,20950,20950,20950,20950,0
20240119,191100,1111341450,20950,20950,20950,20950,0
20240119,191000,1111341450,20950,20950,20950,20950,0
20240119,190900,1111341450,20950,20950,20950,20950,0
20240119,190800,1111341450,20950,20950,20950,20950,0
20240119,190700,1111341450,20950,20950,20950,20950,0
20240119,190600,1111341450,20950,20950,20950,20950,0
20240119,190500,1111341450,20950,20950,20950,20950,0
20240119,190400,1111341450,20950,20950,20950,20950,0
20240119,190300,1111341450,20950,20950,20950,20950,0
20240119,190200,1111341450,20950,20950,20950,20950,0
20240119,190100,1111341450,20950,20950,20950,20950,0
20240119,190000,1111341450,20950,20950,20950,20950,567
20240119,185900,1111341450,20950,20950,20950,20950,0
20240119,185800,1111341450,20950,20950,20950,20950,0
20240119,185700,1111341450,20950,20950,20950,20950,0
20240119,185600,1111341450,20950,20950,20950,20950,0
20240119,185500,1111341450,20950,20950,20950,20950,0
20240119,185400,1111341450,20950,20950,20950,20950,0
20240119,185300,1111341450,20950,20950,20950,20950,0
20240119,185200,1111341450,20950,20950,20950,20950,0
20240119,185100,1111341450,20950,20950,20950,20950,0
20240119,185000,1111341450,20950,20950,20950,20950,0
20240119,184900,1111341450,20950,20950,20950,20950,0
20240119,184800,1111341450,20950,20950,20950,20950,0
20240119,184700,1111341450,20950,20950,20950,20950,0
20240119,184600,1111341450,20950,20950,20950,20950,0
20240119,184500,1111341450,20950,20950,20950,20950,0
20240119,184400,1111341450,20950,20950,20950,20950,0
20240119,184300,1111341450,20950,20950,20950,20950,0
20240119,184200,1111341450,20950,20950,20950,20950,0
20240119,184100,1111341450,20950,20950,20950,20950,0
20240119,184000,1111341450,20950,20950,20950,20950,0
20240119,183900,1111341450,20950,20950,20950,20950,0
20240119,183800,1111341450,20950,20950,20950,20950,0
20240119,183700,1111341450,20950,20950,20950,20950,0
20240119,183600,1111341450,20950,20950,20950,20950,0
20240119,183500,1111341450,20950,20950,20950,20950,0
20240119,183400,1111341450,20950,20950,20950,20950,0
20240119,183300,1111341450,20950,20950,20950,20950,0
20240119,183200,1111341450,20950,20950,20950,20950,0
20240119,183100,1111341450,20950,20950,20950,20950,0
20240119,183000,1111341450,20950,20950,20950,20950,567
20240119,182900,1111341450,20950,20950,20950,20950,0
20240119,182800,1111341450,20950,20950,20950,20950,0
20240119,182700,1111341450,20950,20950,20950,20950,0
20240119,182600,1111341450,20950,20950,20950,20950,0
20240119,182500,1111341450,20950,20950,20950,20950,0
20240119,182400,1111341450,20950,20950,20950,20950,0
20240119,182300,1111341450,20950,20950,20950,20950,0
20240119,182200,1111341450,20950,20950,20950,20950,0
20240119,182100,1111341450,20950,20950,20950,20950,0
20240119,182000,1111341450,20950,20950,20950,20950,0
20240119,181900,1111341450,20950,20950,20950,20950,0
20240119,181800,1111341450,20950,20950,20950,20950,0
20240119,181700,1111341450,20950,20950,20950,20950,0
20240119,181600,1111341450,20950,20950,20950,20950,0
20240119,181500,1111341450,20950,20950,20950,20950,0
20240119,181400,1111341450,20950,20950,20950,20950,0
20240119,181300,1111341450,20950,20950,20950,20950,0
20240119,181200,1111341450,20950,20950,20950,20950,0
20240119,181100,1111341450,20950,20950,20950,20950,0
20240119,181000,1111341450,20950,20950,20950,20950,0
20240119,180900,1111341450,20950,20950,20950,20950,0
20240119,180800,1111341450,20950,20950,20950,20950,0
20240119,180700,1111341450,20950,20950,20950,20950,0
20240119,180600,1111341450,20950,20950,20950,20950,0
20240119,180500,1111341450,20950,20950,20950,20950,0
20240119,180400,1111341450,20950,20950,20950,20950,0
20240119,180300,1111341450,20950,20950,20950,20950,0
20240119,180200,1111341450,20950,20950,20950,20950,0
20240119,180100,1111341450,20950,20950,20950,20950,0
20240119,180000,1111341450,20950,20950,20950,20950,567
20240119,175900,1111341450,20950,20950,20950,20950,0
20240119,175800,1111341450,20950,20950,20950,20950,0
20240119,175700,1111341450,20950,20950,20950,20950,0
20240119,175600,1111341450,20950,20950,20950,20950,0
20240119,175500,1111341450,20950,20950,20950,20950,0
20240119,175400,1111341450,20950,20950,20950,20950,0
20240119,175300,1111341450,20950,20950,20950,20950,0
20240119,175200,1111341450,20950,20950,20950,20950,0
20240119,175100,1111341450,20950,20950,20950,20950,0
20240119,175000,1111341450,20950,20950,20950,20950,0
20240119,174900,1111341450,20950,20950,20950,20950,0
20240119,174800,1111341450,20950,20950,20950,20950,0
20240119,174700,1111341450,20950,20950,20950,20950,0
20240119,174600,1111341450,20950,20950,20950,20950,0
20240119,174500,1111341450,20950,20950,20950,20950,0
20240119,174400,1111341450,20950,20950,20950,20950,0
20240119,174300,1111341450,20950,20950,20950,20950,0
20240119,174200,1111341450,20950,20950,20950,20950,0
20240119,174100,1111341450,20950,20950,20950,20950,0
20240119,174000,1111341450,20950,20950,20950,20950,0
20240119,173900,1111341450,20950,20950,20950,20950,0
20240119,173800,1111341450,20950,20950,20950,20950,0
20240119,173700,1111341450,20950,20950,20950,20950,0
20240119,173600,1111341450,20950,20950,20950,20950,0
20240119,173500,1111341450,20950,20950,20950,20950,0
20240119,173400,1111341450,20950,20950,20950,20950,0
20240119,173300,1111341450,20950,20950,20950,20950,0
20240119,173200,1111341450,20950,20950,20950,20950,0
20240119,173100,1111341450,20950,20950,20950,20950,0
20240119,173000,1111341450,20950,20950,20950,20950,567
20240119,172900,1111341450,20950,20950,20950,20950,0
20240119,172800,1111341450,20950,20950,20950,20950,0
20240119,172700,1111341450,20950,20950,20950,20950,0
20240119,172600,1111341450,20950,20950,20950,20950,0
20240119,172500,1111341450,20950,20950,20950,20950,0
20240119,172400,1111341450,20950,20950,20950,20950,0
20240119,172300,1111341450,20950,20950,20950,20950,0
20240119,172200,1111341450,20950,20950,20950,20950,0
20240119,172100,1111341450,20950,20950,20950,20950,0
20240119,172000,1111341450,20950,20950,20950,20950,0
20240119,171900,1111341450,20950,20950,20950,20950,0
20240119,171800,1111341450,20950,20950,20950,20950,0
20240119,171700,1111341450,20950,20950,20950,20950,0
20240119,171600,1111341450,20950,20950,20950,20950,0
20240119,171500,1111341450,20950,20950,20950,20950,0
20240119,171400,1111341450,20950,20950,20950,20950,0
20240119,171300,1111341450,20950,20950,20950,20950,0
20240119,171200,1111341450,20950,20950,20950,20950,0
20240119,171100,1111341450,20950,20950,20950,20950,0
20240119,171000,1111341450,20950,20950,20950,20950,0
20240119,170900,1111341450,20950,20950,20950,20950,0
20240119,170800,1111341450,20950,20950,20950,20950,0
20240119,170700,1111341450,20950,20950,20950,20950,0
20240119,170600,1111341450,20950,20950,20950,20950,0
20240119,170500,1111341450,20950,20950,20950,20950,0
20240119,170400,1111341450,20950,20950,20950,20950,0
20240119,170300,1111341450,20950,20950,20950,20950,0
20240119,170200,1111341450,20950,20950,20950,20950,0
20240119,170100,1111341450,20950,20950,20950,20950,0
20240119,170000,1111341450,20950,20950,20950,20950,567
20240119,165900,1111341450,20950,20950,20950,20950,0
20240119,165800,1111341450,20950,20950,20950,20950,0
20240119,165700,1111341450,20950,20950,20950,20950,0
20240119,165600,1111341450,20950,20950,20950,20950,0
20240119,165500,1111341450,20950,20950,20950,20950,0
20240119,165400,1111341450,20950,20950,20950,20950,0
20240119,165300,1111341450,20950,20950,20950,20950,0
20240119,165200,1111341450,20950,20950,20950,20950,0
20240119,165100,1111341450,20950,20950,20950,20950,0
20240119,165000,1111341450,20950,20950,20950,20950,0
20240119,164900,1111341450,20950,20950,20950,20950,0
20240119,164800,1111341450,20950,20950,20950,20950,0
20240119,164700,1111341450,20950,20950,20950,20950,0
20240119,164600,1111341450,20950,20950,20950,20950,0
20240119,164500,1111341450,20950,20950,20950,20950,0
20240119,164400,1111341450,20950,20950,20950,20950,0
20240119,164300,1111341450,20950,20950,20950,20950,0
20240119,164200,1111341450,20950,20950,20950,20950,0
20240119,164100,1111341450,20950,20950,20950,20950,0
20240119,164000,1111341450,20950,20950,20950,20950,0
20240119,163900,1111341450,20950,20950,20950,20950,0
20240119,163800,1111341450,20950,20950,20950,20950,0
20240119,163700,1111341450,20950,20950,20950,20950,0
20240119,163600,1111341450,20950,20950,20950,20950,0
20240119,163500,1111341450,20950,20950,20950,20950,0
20240119,163400,1111341450,20950,20950,20950,20950,0
20240119,163300,1111341450,20950,20950,20950,20950,0
20240119,163200,1111341450,20950,20950,20950,20950,0
20240119,163100,1111341450,20950,20950,20950,20950,0
20240119,163000,1111341450,20950,20950,20950,20950,567
20240119,162900,1111341450,20950,20950,20950,20950,0
20240119,162800,1111341450,20950,20950,20950,20950,0
20240119,162700,1111341450,20950,20950,20950,20950,0
20240119,162600,1111341450,20950,20950,20950,20950,0
20240119,162500,1111341450,20950,20950,20950,20950,0
20240119,162400,1111341450,20950,20950,20950,20950,0
20240119,162300,1111341450,20950,20950,20950,20950,0
20240119,162200,1111341450,20950,20950,20950,20950,0
20240119,162100,1111341450,20950,20950,20950,20950,0
20240119,162000,1111341450,20950,20950,20950,20950,0
20240119,161900,1111341450,20950,20950,20950,20950,0
20240119,161800,1111341450,20950,20950,20950,20950,0
20240119,161700,1111341450,20950,20950,20950,20950,0
20240119,161600,1111341450,20950,20950,20950,20950,0
20240119,161500,1111341450,20950,20950,20950,20950,0
20240119,161400,1111341450,20950,20950,20950,20950,0
20240119,161300,1111341450,20950,20950,20950,20950,0
20240119,161200,1111341450,20950,20950,20950,20950,0
20240119,161100,1111341450,20950,20950,20950,20950,0
20240119,161000,1111341450,20950,20950,20950,20950,0
20240119,160900,1111341450,20950,20950,20950,20950,0
20240119,160800,1111341450,20950,20950,20950,20950,0
20240119,160700,1111341450,20950,20950,20950,20950,0
20240119,160600,1111341450,20950,20950,20950,20950,0
20240119,160500,1111341450,20950,20950,20950,20950,0
20240119,160400,1111341450,20950,20950,20950,20950,0
20240119,160300,1111341450,20950,20950,20950,20950,0
20240119,160200,1111341450,20950,20950,20950,20950,0
20240119,160100,1111341450,20950,20950,20950,20950,0
20240119,160000,1111341450,20950,20950,20950,20950,567
20240119,155900,1111341450,20950,20950,20950,20950,0
20240119,155800,1111341450,20950,20950,20950,20950,0
20240119,155700,1111341450,20950,20950,20950,20950,0
20240119,155600,1111341450,20950,20950,20950,20950,0
20240119,155500,1111341450,20950,20950,20950,20950,0
20240119,155400,1111341450,20950,20950,20950,20950,0
20240119,155300,1111341450,20950,20950,20950,20950,0
20240119,155200,1111341450,20950,20950,20950,20950,0
20240119,155100,1111341450,20950,20950,20950,20950,0
20240119,155000,1111341450,20950,20950,20950,20950,0
20240119,154900,1111341450,20950,20950,20950,20950,0
20240119,154800,1111341450,20950,20950,20950,20950,0
20240119,154700,1111341450,20950,20950,20950,20950,0
20240119,154600,1111341450,20950,20950,20950,20950,0
20240119,154500,1111341450,20950,20950,20950,20950,0
20240119,154400,1111341450,20950,20950,20950,20950,0
20240119,154300,1111341450,20950,20950,20950,20950,0
20240119,154200,1111341450,20950,20950,20950,20950,0
20240119,154100,1111341450,20950,20950,20950,20950,0
20240119,154000,1111341450,20950,20950,20950,20950,0
20240119,153900,1111341450,20950,20950,20950,20950,0
20240119,153800,1111341450,20950,20950,20950,20950,0
20240119,153700,1111341450,20950,20950,20950,20950,0
20240119,153600,1111341450,20950,20950,20950,20950,0
20240119,153500,1111341450,20950,20950,20950,20950,0
20240119,153400,1111341450,20950,20950,20950,20950,0
20240119,153300,1111341450,20950,20950,20950,20950,0
20240119,153200,1111341450,20950,20950,20950,20950,0
20240119,153100,1111341450,20950,20950,20950,20950,0
20240119,153000,1111341450,20950,20950,20950,20950,1134
20240119,152900,1099462800,20850,20850,20850,20850,0
20240119,152800,1099462800,20850,20850,20850,20850,0
20240119,152700,1099462800,20850,20850,20850,20850,0
20240119,152600,1099462800,20850,20850,20850,20850,0
20240119,152500,1099462800,20850,20850,20850,20850,0
20240119,152400,1099462800,20850,20850,20850,20850,0
20240119,152300,1099462800,20850,20850,20850,20850,0
20240119,152200,1099462800,20850,20850,20850,20850,0
20240119,152100,1099462800,20850,20850,20850,20850,0
20240119,152000,1099462800,20850,20850,20850,20850,0
20240119,151900,1099462800,20850,20850,20850,20700,108
20240119,151800,1097221150,20850,20800,20850,20800,31
20240119,151700,1096575800,20750,20700,20750,20700,108
20240119,151600,1094338200,20750,20700,20750,20700,139
20240119,151500,1091458850,20750,20800,20800,20700,183
20240119,151400,1087660100,20700,20700,20700,20700,147
20240119,151300,1084617200,20800,20750,20800,20700,229
20240119,151200,1079870750,20800,20700,20800,20700,208
20240119,151100,1075561150,20700,20750,20800,20700,228
20240119,151000,1070822350,20800,20900,20900,20800,501
20240119,150900,1060384000,20900,20900,20900,20900,86
20240119,150800,1058586600,20900,20950,20950,20900,10
20240119,150700,1058377150,20850,20850,20850,20850,0
20240119,150600,1058377150,20850,20900,20900,20850,31
20240119,150500,1057730250,20900,20900,20900,20900,43
20240119,150400,1056831550,20900,20850,20900,20850,12
20240119,150300,1056580800,20850,20900,20900,20850,21
20240119,150200,1056141950,20900,20900,20900,20900,24
20240119,150100,1055640350,20900,20900,20900,20900,102
20240119,150000,1053508550,20900,20900,20900,20900,190
20240119,145900,1049537550,20900,20900,20900,20900,0
20240119,145800,1049537550,20900,20900,20900,20900,119
20240119,145700,1047050450,20850,20850,20850,20850,20
20240119,145600,1046633450,20850,20850,20850,20850,11
20240119,145500,1046404100,20850,20850,20850,20850,74
20240119,145400,1044861200,20850,20850,20850,20850,99
20240119,145300,1042797050,20850,20800,20850,20800,112
20240119,145200,1040462450,20800,20800,20800,20800,1
20240119,145100,1040441650,20750,20750,20750,20750,60
20240119,145000,1039196650,20700,20900,20900,20700,788
20240119,144900,1022852700,20900,20900,20900,20900,0
20240119,144800,1022852700,20900,20900,20900,20900,45
20240119,144700,1021912200,20900,20900,20900,20900,121
20240119,144600,1019383300,20850,20850,20850,20850,0
20240119,144500,1019383300,20850,20850,20850,20850,180
20240119,144400,1015630300,20850,20800,20850,20800,11
20240119,144300,1015401050,20800,20800,20800,20800,30
20240119,144200,1014777050,20800,20800,20800,20800,1
20240119,144100,1014756250,20800,20800,20800,20800,45
20240119,144000,1013820250,20800,20800,20800,20800,144
20240119,143900,1010825050,20800,20800,20800,20800,0
20240119,143800,1010825050,20800,20750,20800,20750,14
20240119,143700,1010534100,20750,20750,20750,20750,0
20240119,143600,1010534100,20750,20750,20750,20750,5
20240119,143500,1010430350,20800,20800,20800,20800,2
20240119,143400,1010388750,20750,20800,20800,20750,522
20240119,143300,999555600,20850,20800,20850,20800,22
20240119,143200,999097950,20850,20800,20850,20800,10
20240119,143100,998889500,20800,20800,20800,20800,15
20240119,143000,998577500,20800,20800,20800,20800,9
20240119,142900,998390300,20800,20800,20800,20800,0
20240119,142800,998390300,20800,20800,20800,20800,648
20240119,142700,984911900,20800,20800,20800,20800,88
20240119,142600,983081500,20800,20750,20800,20750,45
20240119,142500,982147500,20800,20850,20850,20800,198
20240119,142400,978028600,20850,20850,20850,20850,0
20240119,142300,978028600,20850,20850,20850,20850,0
20240119,142200,978028600,20850,20850,20850,20850,0
20240119,142100,978028600,20850,20850,20850,20850,0
20240119,142000,978028600,20850,20850,20850,20850,0
20240119,141900,978028600,20850,20850,20850,20850,0
20240119,141800,978028600,20850,21000,21000,20850,509
20240119,141700,967394200,21000,21000,21000,21000,0
20240119,141600,967394200,21000,21000,21000,21000,0
20240119,141500,967394200,21000,21000,21000,21000,0
20240119,141400,967394200,21000,20950,21000,20950,6
20240119,141300,967268450,20950,20950,20950,20950,41
20240119,141200,966409500,20950,20900,20950,20900,34
20240119,141100,965697400,20950,20850,20950,20850,487
20240119,141000,955535450,20850,20800,20850,20800,33
20240119,140900,954848800,20850,20850,20850,20850,43
20240119,140800,953952250,20800,20850,20850,20800,11
20240119,140700,953723000,20800,20800,20800,20800,100
20240119,140600,951643000,20800,20800,20800,20800,60
20240119,140500,950395000,20850,20850,20850,20850,0
20240119,140400,950395000,20850,20850,20850,20850,377
20240119,140300,942534550,20850,20950,20950,20850,69
20240119,140200,941091650,20950,20950,20950,20950,41
20240119,140100,940232700,21000,21000,21000,21000,0
20240119,140000,940232700,21000,20900,21000,20850,787
20240119,135900,923769800,20900,21000,21000,20900,316
20240119,135800,917155200,20950,20950,20950,20950,0
20240119,135700,917155200,20950,20950,20950,20950,0
20240119,135600,917155200,20950,21000,21000,20950,578
20240119,135500,905039500,21000,21000,21000,21000,124
20240119,135400,902435500,21000,21000,21000,21000,3
20240119,135300,902372500,21000,21000,21000,21000,92
20240119,135200,900440500,21000,21000,21000,21000,137
20240119,135100,897563500,21000,20950,21000,20950,210
20240119,135000,893161250,21000,21000,21000,21000,36
20240119,134900,892405250,21000,21000,21000,21000,45
20240119,134800,891460250,20950,21000,21000,20950,39
20240119,134700,890641350,21000,21050,21050,21000,2160
20240119,134600,845248450,21100,21100,21100,21050,160
20240119,134500,841875400,21100,21100,21100,21100,9
20240119,134400,841685500,21050,21050,21050,21050,0
20240119,134300,841685500,21050,21100,21100,21050,51
20240119,134200,840609450,21050,21050,21050,21050,540
20240119,134100,829242450,21050,21050,21050,21050,51
20240119,134000,828168900,21050,21050,21050,21050,29
20240119,133900,827558450,21000,21000,21000,21000,40
20240119,133800,826718450,21000,21000,21000,21000,5
20240119,133700,826613450,21000,21000,21000,21000,20
20240119,133600,826193450,21000,21000,21000,21000,0
20240119,133500,826193450,21000,21000,21000,21000,27
20240119,133400,825626450,21000,21000,21000,21000,0
20240119,133300,825626450,21000,21000,21000,21000,395
20240119,133200,817331450,20950,20950,20950,20950,0
20240119,133100,817331450,20950,20950,20950,20950,0
20240119,133000,817331450,20950,20950,20950,20950,130
20240119,132900,814607950,20950,20950,20950,20950,0
20240119,132800,814607950,20950,20950,20950,20950,0
20240119,132700,814607950,20950,20950,20950,20950,0
20240119,132600,814607950,20950,21000,21000,20950,34
20240119,132500,813895200,21000,21000,21000,21000,0
20240119,132400,813895200,21000,21000,21000,21000,0
20240119,132300,813895200,21000,21000,21000,21000,1
20240119,132200,813874200,20950,20950,20950,20950,150
20240119,132100,810731700,20950,21000,21000,20950,244
20240119,132000,805619000,20950,20950,20950,20950,0
20240119,131900,805619000,20950,20950,20950,20950,0
20240119,131800,805619000,20950,20950,20950,20950,0
20240119,131700,805619000,20950,20950,20950,20900,79
20240119,131600,803964400,21000,21000,21000,21000,3
20240119,131500,803901400,21000,21000,21000,21000,0
20240119,131400,803901400,21000,20900,21000,20900,39
20240119,131300,803085400,21000,21000,21000,21000,0
20240119,131200,803085400,21000,21000,21000,21000,1
20240119,131100,803064400,20950,21000,21000,20950,25
20240119,131000,802540200,21000,21000,21000,21000,0
20240119,130900,802540200,21000,21000,21000,21000,0
20240119,130800,802540200,21000,21000,21000,21000,9
20240119,130700,802351200,21000,20950,21000,20950,67
20240119,130600,800947100,21000,21000,21000,21000,9
20240119,130500,800758100,21000,21000,21000,21000,0
20240119,130400,800758100,21000,21000,21000,21000,0
20240119,130300,800758100,21000,21000,21000,21000,0
20240119,130200,800758100,21000,21000,21000,21000,0
20240119,130100,800758100,21000,21000,21000,21000,0
20240119,130000,800758100,21000,21000,21000,21000,14
20240119,125900,800464100,20950,20950,20950,20950,0
20240119,125800,800464100,20950,20950,20950,20950,108
20240119,125700,798201500,21000,21000,21000,21000,3
20240119,125600,798138500,21000,21000,21000,21000,9
20240119,125500,797949500,20950,20950,20950,20950,125
20240119,125400,795330750,20950,20900,20950,20900,70
20240119,125300,793866250,20950,20950,20950,20950,4
20240119,125200,793782450,20950,20950,20950,20950,9
20240119,125100,793593900,20950,20950,20950,20950,2
20240119,125000,793552000,20950,20950,20950,20950,1
20240119,124900,793531050,20950,20950,20950,20950,0
20240119,124800,793531050,20950,20950,20950,20950,0
20240119,124700,793531050,20950,20950,20950,20950,0
20240119,124600,793531050,20950,20950,20950,20950,12
20240119,124500,793279650,21000,21000,21000,21000,0
20240119,124400,793279650,21000,21000,21000,21000,0
20240119,124300,793279650,21000,21000,21000,21000,0
20240119,124200,793279650,21000,21000,21000,21000,0
20240119,124100,793279650,21000,21000,21000,21000,0
20240119,124000,793279650,21000,21000,21000,21000,0
20240119,123900,793279650,21000,21000,21000,21000,0
20240119,123800,793279650,21000,21000,21000,21000,19
20240119,123700,792880650,21000,21000,21000,21000,0
20240119,123600,792880650,21000,20900,21000,20900,106
20240119,123500,790660650,20950,20950,20950,20950,14
20240119,123400,790367350,21000,21000,21000,21000,0
20240119,123300,790367350,21000,21000,21000,21000,1
20240119,123200,790346350,21000,21000,21000,21000,0
20240119,123100,790346350,21000,21000,21000,21000,90
20240119,123000,788456350,21000,21000,21000,21000,55
20240119,122900,787301350,21050,21050,21050,21050,9
20240119,122800,787111900,21000,21000,21000,21000,0
20240119,122700,787111900,21000,21000,21000,21000,20
20240119,122600,786691900,21000,21000,21000,21000,113
20240119,122500,784318900,21050,21050,21050,21050,0
20240119,122400,784318900,21050,21050,21050,21050,0
20240119,122300,784318900,21050,21050,21050,21050,0
20240119,122200,784318900,21050,21000,21050,21000,5
20240119,122100,784213700,21000,21000,21000,21000,50
20240119,122000,783163700,21000,21000,21000,21000,0
20240119,121900,783163700,21000,21000,21000,21000,102
20240119,121800,781021700,21000,21000,21000,21000,0
20240119,121700,781021700,21000,21000,21000,21000,91
20240119,121600,779110700,21000,21000,21000,21000,84
20240119,121500,777346700,20950,20950,20950,20950,2
20240119,121400,777304800,20950,20950,20950,20950,5
20240119,121300,777200050,20950,21000,21000,20900,72
20240119,121200,775690900,21000,21000,21000,21000,0
20240119,121100,775690900,21000,21000,21000,21000,59
20240119,121000,774451900,21000,21000,21000,21000,2
20240119,120900,774409900,20950,20950,20950,20950,33
20240119,120800,773718550,20950,20950,20950,20950,0
20240119,120700,773718550,20950,21000,21000,20950,46
20240119,120600,772754400,20950,20950,20950,20950,0
20240119,120500,772754400,20950,20950,20950,20950,34
20240119,120400,772042100,20950,20950,20950,20950,2
20240119,120300,772000200,20950,20950,20950,20950,0
20240119,120200,772000200,20950,20950,20950,20950,82
20240119,120100,770282300,21000,21000,21000,21000,0
20240119,120000,770282300,21000,21000,21000,21000,0
20240119,115900,770282300,21000,21000,21000,21000,0
20240119,115800,770282300,21000,20950,21000,20900,109
20240119,115700,767996350,20950,20950,21000,20950,318
20240119,115600,761334150,21000,21000,21000,21000,0
20240119,115500,761334150,21000,21000,21000,21000,0
20240119,115400,761334150,21000,20950,21000,20950,49
20240119,115300,760306600,21000,21000,21000,21000,1
20240119,115200,760285600,21000,21000,21000,21000,26
20240119,115100,759739600,21000,21000,21000,21000,270
20240119,115000,754069600,21000,21050,21050,21000,24
20240119,114900,753565550,21000,21000,21000,21000,0
20240119,114800,753565550,21000,21000,21000,21000,74
20240119,114700,752011550,21000,21000,21000,21000,0
20240119,114600,752011550,21000,21000,21000,21000,20
20240119,114500,751591550,21000,21000,21000,21000,222
20240119,114400,746929550,21000,21000,21000,21000,2
20240119,114300,746887550,21100,21100,21100,21100,150
20240119,114200,743722550,21100,21100,21100,21100,0
20240119,114100,743722550,21100,21100,21100,21100,9
20240119,114000,743532650,21050,21000,21050,21000,54
20240119,113900,742398550,21000,21000,21000,21000,0
20240119,113800,742398550,21000,21050,21050,21000,30
20240119,113700,741768500,21100,21050,21100,21050,155
20240119,113600,738502250,21050,21050,21050,21050,58
20240119,113500,737281350,21000,21050,21050,21000,8
20240119,113400,737113200,21050,21050,21050,21050,28
20240119,113300,736523800,21050,21050,21050,21050,0
20240119,113200,736523800,21050,21050,21050,21050,0
20240119,113100,736523800,21050,21100,21100,21050,67
20240119,113000,735112450,21000,21000,21000,21000,0
20240119,112900,735112450,21000,21100,21100,21000,19
20240119,112800,734712500,21050,21050,21050,21050,0
20240119,112700,734712500,21050,21050,21050,21050,1
20240119,112600,734691450,21050,21050,21050,21050,1
20240119,112500,734670400,21100,21100,21100,21100,14
20240119,112400,734375000,21100,21100,21100,21100,9
20240119,112300,734185100,21100,21000,21100,21000,511
20240119,112200,723443800,21000,21000,21000,21000,0
20240119,112100,723443800,21000,21000,21000,21000,9
20240119,112000,723254800,20950,21000,21000,20950,85
20240119,111900,721473550,20950,20950,20950,20950,1
20240119,111800,721452600,20900,20900,20900,20900,50
20240119,111700,720407600,20900,20900,20900,20900,50
20240119,111600,719362600,20900,20900,20900,20900,1
20240119,111500,719341700,20900,20900,20900,20900,0
20240119,111400,719341700,20900,20950,20950,20900,18
20240119,111300,718965050,20950,20900,20950,20900,10
20240119,111200,718755950,20900,20900,20900,20900,29
20240119,111100,718149850,20850,20850,20850,20850,20
20240119,111000,717732850,20950,20950,20950,20850,13
20240119,110900,717460600,20900,20900,20900,20900,302
20240119,110800,711148800,20900,20900,20900,20900,200
20240119,110700,706968800,20900,20900,20900,20900,0
20240119,110600,706968800,20900,20900,20900,20900,0
20240119,110500,706968800,20900,20900,20900,20900,114
20240119,110400,704586200,20950,20950,20950,20950,4
20240119,110300,704502400,20950,20950,20950,20950,3
20240119,110200,704439550,20900,20900,20900,20900,0
20240119,110100,704439550,20900,20900,20900,20900,0
20240119,110000,704439550,20900,20900,20900,20900,28
20240119,105900,703854350,20900,20900,20900,20900,30
20240119,105800,703227350,20900,20900,20900,20900,0
20240119,105700,703227350,20900,20900,20900,20900,0
20240119,105600,703227350,20900,20900,20900,20900,0
20240119,105500,703227350,20900,20900,20900,20900,1
20240119,105400,703206450,20950,20950,20950,20950,40
20240119,105300,702368450,20800,20850,20850,20800,322
20240119,105200,695656000,20900,21000,21000,20900,100
20240119,105100,693565100,21000,21000,21000,21000,0
20240119,105000,693565100,21000,21000,21000,21000,2
20240119,104900,693523100,20900,20900,21000,20900,504
20240119,104800,682988600,20900,21000,21000,20900,15
20240119,104700,682674200,20900,20850,20900,20850,30
20240119,104600,682048450,20900,20900,20900,20900,112
20240119,104500,679707650,20900,20900,20900,20900,300
20240119,104400,673437650,20900,20900,20900,20900,100
20240119,104300,671347650,20900,20950,20950,20900,203
20240119,104200,667099800,20950,20950,20950,20950,147
20240119,104100,664020150,21000,21000,21000,21000,0
20240119,104000,664020150,21000,20900,21000,20900,29
20240119,103900,663413150,20900,20900,20900,20900,202
20240119,103800,659191350,21000,21000,21000,20950,181
20240119,103700,655396350,20950,20950,20950,20950,115
20240119,103600,652987100,20950,20950,20950,20950,149
20240119,103500,649865550,20950,20950,20950,20950,5
20240119,103400,649760800,20950,20950,20950,20950,95
20240119,103300,647770550,20950,20950,20950,20900,1015
20240119,103200,626507550,20950,20950,20950,20950,0
20240119,103100,626507550,20950,20950,20950,20950,0
20240119,103000,626507550,20950,20950,20950,20950,37
20240119,102900,625732400,20950,21000,21000,20950,2
20240119,102800,625690450,21000,20950,21000,20850,209
20240119,102700,621316000,21000,21000,21000,21000,10
20240119,102600,621106000,21000,21000,21000,20900,1133
20240119,102500,597416350,21000,20950,21000,20950,301
20240119,102400,591100350,21000,21000,21000,21000,25
20240119,102300,590575350,21000,21000,21000,21000,1
20240119,102200,590554350,21000,21000,21000,21000,21
20240119,102100,590113350,21000,21050,21050,20950,250
20240119,102000,584866300,21050,21100,21100,21050,55
20240119,101900,583707400,21100,21050,21100,21050,24
20240119,101800,583201750,21050,21050,21050,21050,0
20240119,101700,583201750,21050,21100,21150,21050,389
20240119,101600,574995050,21100,21150,21150,21100,170
20240119,101500,571399650,21150,21200,21200,21150,2
20240119,101400,571357300,21200,21200,21200,21200,260
20240119,101300,565845300,21150,21150,21150,21150,112
20240119,101200,563476500,21200,21150,21200,21150,11
20240119,101100,563243800,21150,21200,21200,21150,169
20240119,101000,559662550,21150,21150,21150,21150,20
20240119,100900,559239550,21150,21200,21200,21150,74
20240119,100800,557670800,21200,21200,21200,21200,55
20240119,100700,556504800,21200,21200,21200,21200,11
20240119,100600,556271600,21150,21150,21150,21150,109
20240119,100500,553966250,21150,21150,21150,21100,129
20240119,100400,551238400,21150,21150,21150,21100,64
20240119,100300,549886350,21200,21200,21200,21150,3
20240119,100200,549822800,21200,21200,21200,21200,343
20240119,100100,542551200,21200,21200,21200,21200,221
20240119,100000,537866000,21150,21050,21150,21050,679
20240119,095900,523512950,21000,21150,21150,21000,1587
20240119,095800,490128650,21200,21150,21200,21150,65
20240119,095700,488751400,21200,21050,21200,21050,99
20240119,095600,486661950,21050,21000,21050,21000,536
20240119,095500,475404950,21100,21000,21100,21000,6
20240119,095400,475278850,21000,21100,21150,21000,162
20240119,095300,471863400,21050,21100,21100,21050,319
20240119,095200,465147450,21050,21100,21150,21050,37
20240119,095100,464367200,21100,21200,21200,21100,209
20240119,095000,459947700,21150,21200,21200,21150,170
20240119,094900,456344500,21250,21200,21250,21200,24
20240119,094800,455835250,21250,21200,21250,21200,73
20240119,094700,454284750,21200,21200,21250,21150,165
20240119,094600,450784500,21200,21200,21250,21200,47
20240119,094500,449787600,21250,21200,21250,21200,43
20240119,094400,448875450,21200,21200,21200,21200,54
20240119,094300,447730650,21200,21200,21200,21200,164
20240119,094200,444253850,21200,21250,21250,21200,106
20240119,094100,442004150,21250,21200,21250,21150,364
20240119,094000,434292100,21250,21200,21250,21200,138
20240119,093900,431365900,21200,21150,21250,21150,911
20240119,093800,412068700,21150,21100,21150,21100,76
20240119,093700,410462100,21150,21150,21150,21150,29
20240119,093600,409848750,21100,21100,21150,21050,268
20240119,093500,404193900,21150,21100,21150,21100,67
20240119,093400,402779750,21150,21150,21200,21150,158
20240119,093300,399435550,21200,21150,21200,21150,355
20240119,093200,391926850,21100,21150,21150,21100,26
20240119,093100,391377750,21150,21100,21150,21050,186
20240119,093000,387455700,21100,21100,21150,21100,238
20240119,092900,382433050,21100,21100,21100,21100,375
20240119,092800,374520550,21100,21050,21100,21050,282
20240119,092700,368571450,21100,21200,21200,21100,1616
20240119,092600,334453350,21200,21200,21250,21200,2048
20240119,092500,291019600,21200,21150,21200,21150,16
20240119,092400,290681150,21150,21100,21150,21100,582
20240119,092300,278374350,21100,21150,21150,21100,261
20240119,092200,272855000,21100,21100,21100,21100,24
20240119,092100,272348600,21100,21100,21100,21100,53
20240119,092000,271230300,21150,21050,21150,20900,2540
20240119,091900,217772700,21050,21100,21100,21050,281
20240119,091800,211844400,21150,21150,21150,21150,270
20240119,091700,206133900,21150,21150,21150,21150,514
20240119,091600,195262800,21100,21100,21150,21100,147
20240119,091500,192161000,21150,21150,21150,21150,77
20240119,091400,190532450,21150,21100,21200,21100,1080
20240119,091300,167690750,21100,21150,21150,21100,187
20240119,091200,163741650,21150,21150,21200,21100,136
20240119,091100,160861050,21100,21200,21200,21100,324
20240119,091000,154013850,21200,21150,21250,21150,326
20240119,090900,147104700,21100,21200,21300,21100,935
20240119,090800,127251700,21200,21250,21250,21200,333
20240119,090700,120177450,21250,21150,21250,21150,1235
20240119,090600,93960150,21200,21150,21200,21150,642
20240119,090500,80349800,21100,21150,21150,21000,587
20240119,090400,67951200,21100,20900,21100,20900,389
20240119,090300,59752300,20900,21050,21050,20900,330
20240119,090200,52826750,21100,20900,21100,20900,607
20240119,090100,40075250,20750,20750,20900,20750,1034
20240119,090000,18571300,20750,20650,20750,20650,899