KissMeData/014190/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,190000,1248534860,2230,2230,2230,2230,8260
20240119,185900,1248534860,2230,2230,2230,2230,0
20240119,185800,1248534860,2230,2230,2230,2230,0
20240119,185700,1248534860,2230,2230,2230,2230,0
20240119,185600,1248534860,2230,2230,2230,2230,0
20240119,185500,1248534860,2230,2230,2230,2230,0
20240119,185400,1248534860,2230,2230,2230,2230,0
20240119,185300,1248534860,2230,2230,2230,2230,0
20240119,185200,1248534860,2230,2230,2230,2230,0
20240119,185100,1248534860,2230,2230,2230,2230,0
20240119,185000,1248534860,2230,2230,2230,2230,0
20240119,184900,1248534860,2230,2230,2230,2230,0
20240119,184800,1248534860,2230,2230,2230,2230,0
20240119,184700,1248534860,2230,2230,2230,2230,0
20240119,184600,1248534860,2230,2230,2230,2230,0
20240119,184500,1248534860,2230,2230,2230,2230,0
20240119,184400,1248534860,2230,2230,2230,2230,0
20240119,184300,1248534860,2230,2230,2230,2230,0
20240119,184200,1248534860,2230,2230,2230,2230,0
20240119,184100,1248534860,2230,2230,2230,2230,0
20240119,184000,1248534860,2230,2230,2230,2230,0
20240119,183900,1248534860,2230,2230,2230,2230,0
20240119,183800,1248534860,2230,2230,2230,2230,0
20240119,183700,1248534860,2230,2230,2230,2230,0
20240119,183600,1248534860,2230,2230,2230,2230,0
20240119,183500,1248534860,2230,2230,2230,2230,0
20240119,183400,1248534860,2230,2230,2230,2230,0
20240119,183300,1248534860,2230,2230,2230,2230,0
20240119,183200,1248534860,2230,2230,2230,2230,0
20240119,183100,1248534860,2230,2230,2230,2230,0
20240119,183000,1248534860,2230,2230,2230,2230,8260
20240119,182900,1248534860,2230,2230,2230,2230,0
20240119,182800,1248534860,2230,2230,2230,2230,0
20240119,182700,1248534860,2230,2230,2230,2230,0
20240119,182600,1248534860,2230,2230,2230,2230,0
20240119,182500,1248534860,2230,2230,2230,2230,0
20240119,182400,1248534860,2230,2230,2230,2230,0
20240119,182300,1248534860,2230,2230,2230,2230,0
20240119,182200,1248534860,2230,2230,2230,2230,0
20240119,182100,1248534860,2230,2230,2230,2230,0
20240119,182000,1248534860,2230,2230,2230,2230,0
20240119,181900,1248534860,2230,2230,2230,2230,0
20240119,181800,1248534860,2230,2230,2230,2230,0
20240119,181700,1248534860,2230,2230,2230,2230,0
20240119,181600,1248534860,2230,2230,2230,2230,0
20240119,181500,1248534860,2230,2230,2230,2230,0
20240119,181400,1248534860,2230,2230,2230,2230,0
20240119,181300,1248534860,2230,2230,2230,2230,0
20240119,181200,1248534860,2230,2230,2230,2230,0
20240119,181100,1248534860,2230,2230,2230,2230,0
20240119,181000,1248534860,2230,2230,2230,2230,0
20240119,180900,1248534860,2230,2230,2230,2230,0
20240119,180800,1248534860,2230,2230,2230,2230,0
20240119,180700,1248534860,2230,2230,2230,2230,0
20240119,180600,1248534860,2230,2230,2230,2230,0
20240119,180500,1248534860,2230,2230,2230,2230,0
20240119,180400,1248534860,2230,2230,2230,2230,0
20240119,180300,1248534860,2230,2230,2230,2230,0
20240119,180200,1248534860,2230,2230,2230,2230,0
20240119,180100,1248534860,2230,2230,2230,2230,0
20240119,180000,1248534860,2230,2230,2230,2230,8260
20240119,175900,1248534860,2230,2230,2230,2230,0
20240119,175800,1248534860,2230,2230,2230,2230,0
20240119,175700,1248534860,2230,2230,2230,2230,0
20240119,175600,1248534860,2230,2230,2230,2230,0
20240119,175500,1248534860,2230,2230,2230,2230,0
20240119,175400,1248534860,2230,2230,2230,2230,0
20240119,175300,1248534860,2230,2230,2230,2230,0
20240119,175200,1248534860,2230,2230,2230,2230,0
20240119,175100,1248534860,2230,2230,2230,2230,0
20240119,175000,1248534860,2230,2230,2230,2230,0
20240119,174900,1248534860,2230,2230,2230,2230,0
20240119,174800,1248534860,2230,2230,2230,2230,0
20240119,174700,1248534860,2230,2230,2230,2230,0
20240119,174600,1248534860,2230,2230,2230,2230,0
20240119,174500,1248534860,2230,2230,2230,2230,0
20240119,174400,1248534860,2230,2230,2230,2230,0
20240119,174300,1248534860,2230,2230,2230,2230,0
20240119,174200,1248534860,2230,2230,2230,2230,0
20240119,174100,1248534860,2230,2230,2230,2230,0
20240119,174000,1248534860,2230,2230,2230,2230,0
20240119,173900,1248534860,2230,2230,2230,2230,0
20240119,173800,1248534860,2230,2230,2230,2230,0
20240119,173700,1248534860,2230,2230,2230,2230,0
20240119,173600,1248534860,2230,2230,2230,2230,0
20240119,173500,1248534860,2230,2230,2230,2230,0
20240119,173400,1248534860,2230,2230,2230,2230,0
20240119,173300,1248534860,2230,2230,2230,2230,0
20240119,173200,1248534860,2230,2230,2230,2230,0
20240119,173100,1248534860,2230,2230,2230,2230,0
20240119,173000,1248534860,2230,2230,2230,2230,8260
20240119,172900,1248534860,2230,2230,2230,2230,0
20240119,172800,1248534860,2230,2230,2230,2230,0
20240119,172700,1248534860,2230,2230,2230,2230,0
20240119,172600,1248534860,2230,2230,2230,2230,0
20240119,172500,1248534860,2230,2230,2230,2230,0
20240119,172400,1248534860,2230,2230,2230,2230,0
20240119,172300,1248534860,2230,2230,2230,2230,0
20240119,172200,1248534860,2230,2230,2230,2230,0
20240119,172100,1248534860,2230,2230,2230,2230,0
20240119,172000,1248534860,2230,2230,2230,2230,0
20240119,171900,1248534860,2230,2230,2230,2230,0
20240119,171800,1248534860,2230,2230,2230,2230,0
20240119,171700,1248534860,2230,2230,2230,2230,0
20240119,171600,1248534860,2230,2230,2230,2230,0
20240119,171500,1248534860,2230,2230,2230,2230,0
20240119,171400,1248534860,2230,2230,2230,2230,0
20240119,171300,1248534860,2230,2230,2230,2230,0
20240119,171200,1248534860,2230,2230,2230,2230,0
20240119,171100,1248534860,2230,2230,2230,2230,0
20240119,171000,1248534860,2230,2230,2230,2230,0
20240119,170900,1248534860,2230,2230,2230,2230,0
20240119,170800,1248534860,2230,2230,2230,2230,0
20240119,170700,1248534860,2230,2230,2230,2230,0
20240119,170600,1248534860,2230,2230,2230,2230,0
20240119,170500,1248534860,2230,2230,2230,2230,0
20240119,170400,1248534860,2230,2230,2230,2230,0
20240119,170300,1248534860,2230,2230,2230,2230,0
20240119,170200,1248534860,2230,2230,2230,2230,0
20240119,170100,1248534860,2230,2230,2230,2230,0
20240119,170000,1248534860,2230,2230,2230,2230,8260
20240119,165900,1248534860,2230,2230,2230,2230,0
20240119,165800,1248534860,2230,2230,2230,2230,0
20240119,165700,1248534860,2230,2230,2230,2230,0
20240119,165600,1248534860,2230,2230,2230,2230,0
20240119,165500,1248534860,2230,2230,2230,2230,0
20240119,165400,1248534860,2230,2230,2230,2230,0
20240119,165300,1248534860,2230,2230,2230,2230,0
20240119,165200,1248534860,2230,2230,2230,2230,0
20240119,165100,1248534860,2230,2230,2230,2230,0
20240119,165000,1248534860,2230,2230,2230,2230,0
20240119,164900,1248534860,2230,2230,2230,2230,0
20240119,164800,1248534860,2230,2230,2230,2230,0
20240119,164700,1248534860,2230,2230,2230,2230,0
20240119,164600,1248534860,2230,2230,2230,2230,0
20240119,164500,1248534860,2230,2230,2230,2230,0
20240119,164400,1248534860,2230,2230,2230,2230,0
20240119,164300,1248534860,2230,2230,2230,2230,0
20240119,164200,1248534860,2230,2230,2230,2230,0
20240119,164100,1248534860,2230,2230,2230,2230,0
20240119,164000,1248534860,2230,2230,2230,2230,0
20240119,163900,1248534860,2230,2230,2230,2230,0
20240119,163800,1248534860,2230,2230,2230,2230,0
20240119,163700,1248534860,2230,2230,2230,2230,0
20240119,163600,1248534860,2230,2230,2230,2230,0
20240119,163500,1248534860,2230,2230,2230,2230,0
20240119,163400,1248534860,2230,2230,2230,2230,0
20240119,163300,1248534860,2230,2230,2230,2230,0
20240119,163200,1248534860,2230,2230,2230,2230,0
20240119,163100,1248534860,2230,2230,2230,2230,0
20240119,163000,1248534860,2230,2230,2230,2230,8260
20240119,162900,1248534860,2230,2230,2230,2230,0
20240119,162800,1248534860,2230,2230,2230,2230,0
20240119,162700,1248534860,2230,2230,2230,2230,0
20240119,162600,1248534860,2230,2230,2230,2230,0
20240119,162500,1248534860,2230,2230,2230,2230,0
20240119,162400,1248534860,2230,2230,2230,2230,0
20240119,162300,1248534860,2230,2230,2230,2230,0
20240119,162200,1248534860,2230,2230,2230,2230,0
20240119,162100,1248534860,2230,2230,2230,2230,0
20240119,162000,1248534860,2230,2230,2230,2230,0
20240119,161900,1248534860,2230,2230,2230,2230,0
20240119,161800,1248534860,2230,2230,2230,2230,0
20240119,161700,1248534860,2230,2230,2230,2230,0
20240119,161600,1248534860,2230,2230,2230,2230,0
20240119,161500,1248534860,2230,2230,2230,2230,0
20240119,161400,1248534860,2230,2230,2230,2230,0
20240119,161300,1248534860,2230,2230,2230,2230,0
20240119,161200,1248534860,2230,2230,2230,2230,0
20240119,161100,1248534860,2230,2230,2230,2230,0
20240119,161000,1248534860,2230,2230,2230,2230,0
20240119,160900,1248534860,2230,2230,2230,2230,0
20240119,160800,1248534860,2230,2230,2230,2230,0
20240119,160700,1248534860,2230,2230,2230,2230,0
20240119,160600,1248534860,2230,2230,2230,2230,0
20240119,160500,1248534860,2230,2230,2230,2230,0
20240119,160400,1248534860,2230,2230,2230,2230,0
20240119,160300,1248534860,2230,2230,2230,2230,0
20240119,160200,1248534860,2230,2230,2230,2230,0
20240119,160100,1248534860,2230,2230,2230,2230,0
20240119,160000,1248534860,2230,2230,2230,2230,8260
20240119,155900,1248534860,2230,2230,2230,2230,0
20240119,155800,1248534860,2230,2230,2230,2230,0
20240119,155700,1248534860,2230,2230,2230,2230,0
20240119,155600,1248534860,2230,2230,2230,2230,0
20240119,155500,1248534860,2230,2230,2230,2230,0
20240119,155400,1248534860,2230,2230,2230,2230,0
20240119,155300,1248534860,2230,2230,2230,2230,0
20240119,155200,1248534860,2230,2230,2230,2230,0
20240119,155100,1248534860,2230,2230,2230,2230,0
20240119,155000,1248534860,2230,2230,2230,2230,0
20240119,154900,1248534860,2230,2230,2230,2230,0
20240119,154800,1248534860,2230,2230,2230,2230,0
20240119,154700,1248534860,2230,2230,2230,2230,0
20240119,154600,1248534860,2230,2230,2230,2230,0
20240119,154500,1248534860,2230,2230,2230,2230,0
20240119,154400,1248534860,2230,2230,2230,2230,0
20240119,154300,1248534860,2230,2230,2230,2230,0
20240119,154200,1248534860,2230,2230,2230,2230,0
20240119,154100,1248534860,2230,2230,2230,2230,0
20240119,154000,1248534860,2230,2230,2230,2230,0
20240119,153900,1248534860,2230,2230,2230,2230,0
20240119,153800,1248534860,2230,2230,2230,2230,0
20240119,153700,1248534860,2230,2230,2230,2230,0
20240119,153600,1248534860,2230,2230,2230,2230,0
20240119,153500,1248534860,2230,2230,2230,2230,0
20240119,153400,1248534860,2230,2230,2230,2230,0
20240119,153300,1248534860,2230,2230,2230,2230,0
20240119,153200,1248534860,2230,2230,2230,2230,0
20240119,153100,1248534860,2230,2230,2230,2230,0
20240119,153000,1248534860,2230,2230,2230,2230,16520
20240119,152900,1230115060,2235,2235,2235,2235,0
20240119,152800,1230115060,2235,2235,2235,2235,0
20240119,152700,1230115060,2235,2235,2235,2235,0
20240119,152600,1230115060,2235,2235,2235,2235,0
20240119,152500,1230115060,2235,2235,2235,2235,0
20240119,152400,1230115060,2235,2235,2235,2235,0
20240119,152300,1230115060,2235,2235,2235,2235,0
20240119,152200,1230115060,2235,2235,2235,2235,0
20240119,152100,1230115060,2235,2235,2235,2235,0
20240119,152000,1230115060,2235,2235,2235,2235,0
20240119,151900,1230115060,2235,2235,2240,2235,1535
20240119,151800,1226684025,2240,2230,2240,2230,157
20240119,151700,1226333730,2240,2230,2240,2230,1577
20240119,151600,1222811875,2230,2225,2230,2225,682
20240119,151500,1221291185,2230,2225,2230,2220,3189
20240119,151400,1214183895,2230,2230,2230,2225,18
20240119,151300,1214143800,2230,2230,2230,2220,235
20240119,151200,1213619850,2225,2230,2235,2225,463
20240119,151100,1212585950,2220,2230,2230,2220,5695
20240119,151000,1199921865,2230,2230,2230,2230,25
20240119,150900,1199866115,2235,2235,2235,2235,0
20240119,150800,1199866115,2235,2225,2235,2225,833
20240119,150700,1198009230,2225,2225,2225,2225,77
20240119,150600,1197837905,2235,2235,2235,2235,0
20240119,150500,1197837905,2235,2230,2235,2225,157
20240119,150400,1197487780,2230,2230,2230,2230,0
20240119,150300,1197487780,2230,2225,2230,2225,51
20240119,150200,1197374095,2230,2230,2230,2230,11
20240119,150100,1197349565,2220,2230,2230,2220,1025
20240119,150000,1195073915,2225,2230,2230,2225,24
20240119,145900,1195020460,2230,2230,2230,2230,110
20240119,145800,1194775160,2230,2230,2235,2230,1486
20240119,145700,1191460880,2230,2225,2230,2225,3458
20240119,145600,1183755465,2225,2215,2225,2210,4779
20240119,145500,1173174425,2205,2210,2210,2205,380
20240119,145400,1172335775,2210,2205,2210,2205,564
20240119,145300,1171089835,2205,2200,2215,2195,9023
20240119,145200,1151210720,2200,2205,2210,2200,4004
20240119,145100,1142393840,2205,2205,2205,2205,15
20240119,145000,1142360765,2205,2215,2215,2205,154
20240119,144900,1142021165,2205,2210,2210,2205,3025
20240119,144800,1135342675,2210,2215,2215,2210,220
20240119,144700,1134855970,2215,2215,2215,2215,9
20240119,144600,1134836035,2210,2210,2210,2210,0
20240119,144500,1134836035,2210,2205,2210,2205,240
20240119,144400,1134305685,2205,2205,2205,2205,6
20240119,144300,1134292455,2205,2200,2205,2200,87
20240119,144200,1134100805,2200,2200,2205,2200,3523
20240119,144100,1126350165,2200,2210,2210,2200,231
20240119,144000,1125841955,2200,2200,2200,2200,80
20240119,143900,1125665955,2200,2205,2205,2200,4063
20240119,143800,1116721075,2210,2210,2210,2210,0
20240119,143700,1116721075,2210,2210,2210,2210,27
20240119,143600,1116661405,2205,2205,2205,2205,283
20240119,143500,1116037390,2205,2210,2210,2205,2
20240119,143400,1116032975,2205,2205,2205,2205,0
20240119,143300,1116032975,2205,2210,2210,2205,961
20240119,143200,1113909170,2205,2205,2205,2205,10
20240119,143100,1113887120,2200,2205,2205,2200,2
20240119,143000,1113882715,2210,2210,2210,2210,36
20240119,142900,1113803155,2210,2205,2210,2205,66
20240119,142800,1113657615,2205,2205,2205,2205,10
20240119,142700,1113635565,2210,2200,2210,2200,733
20240119,142600,1112022775,2210,2205,2210,2205,60
20240119,142500,1111890460,2200,2205,2210,2200,4533
20240119,142400,1101917670,2200,2205,2210,2200,3038
20240119,142300,1095229545,2210,2200,2210,2200,1633
20240119,142200,1091635990,2200,2215,2215,2200,2321
20240119,142100,1086528485,2215,2210,2215,2205,1113
20240119,142000,1084074245,2210,2215,2215,2210,7
20240119,141900,1084058750,2200,2215,2215,2200,4030
20240119,141800,1075185850,2220,2220,2220,2220,41
20240119,141700,1075094830,2220,2220,2220,2220,101
20240119,141600,1074870610,2220,2220,2220,2220,200
20240119,141500,1074426610,2220,2220,2220,2220,4
20240119,141400,1074417730,2200,2210,2210,2200,4200
20240119,141300,1065151895,2210,2210,2210,2210,0
20240119,141200,1065151895,2210,2220,2220,2210,3
20240119,141100,1065145245,2210,2210,2210,2210,31
20240119,141000,1065076735,2210,2220,2220,2210,153
20240119,140900,1064738585,2210,2220,2220,2210,500
20240119,140800,1063628595,2210,2225,2225,2210,3
20240119,140700,1063621935,2210,2215,2215,2210,675
20240119,140600,1062127665,2210,2210,2210,2210,0
20240119,140500,1062127665,2210,2210,2210,2210,1300
20240119,140400,1059254665,2210,2225,2225,2210,6743
20240119,140300,1044310455,2225,2225,2225,2225,1
20240119,140200,1044308230,2215,2215,2215,2215,0
20240119,140100,1044308230,2215,2215,2215,2215,0
20240119,140000,1044308230,2215,2225,2225,2215,2898
20240119,135900,1037874060,2225,2215,2225,2215,3334
20240119,135800,1030480710,2215,2215,2215,2210,383
20240119,135700,1029632370,2215,2215,2215,2210,1372
20240119,135600,1026593395,2215,2215,2215,2215,16
20240119,135500,1026557955,2215,2220,2220,2215,27
20240119,135400,1026498135,2215,2215,2215,2215,0
20240119,135300,1026498135,2215,2220,2220,2215,41
20240119,135200,1026407315,2215,2215,2215,2215,160
20240119,135100,1026052915,2220,2220,2220,2210,3
20240119,135000,1026046265,2220,2220,2220,2210,2002
20240119,134900,1021601835,2220,2220,2220,2220,0
20240119,134800,1021601835,2220,2220,2220,2220,20
20240119,134700,1021557435,2220,2220,2220,2210,1105
20240119,134600,1019105345,2210,2220,2220,2210,2
20240119,134500,1019100915,2215,2215,2220,2210,649
20240119,134400,1017663380,2215,2220,2220,2215,25
20240119,134300,1017607990,2215,2220,2220,2215,1316
20240119,134200,1014686480,2220,2215,2220,2215,59
20240119,134100,1014555790,2215,2215,2220,2215,4268
20240119,134000,1005102165,2225,2225,2225,2225,1
20240119,133900,1005099940,2215,2215,2215,2215,0
20240119,133800,1005099940,2215,2230,2230,2215,2
20240119,133700,1005095495,2230,2225,2230,2215,2174
20240119,133600,1000279955,2215,2220,2230,2215,130
20240119,133500,999991315,2230,2230,2230,2230,5
20240119,133400,999980165,2220,2220,2220,2220,5
20240119,133300,999969065,2215,2230,2230,2215,2
20240119,133200,999964620,2230,2230,2230,2215,16
20240119,133100,999929015,2220,2230,2230,2220,142
20240119,133000,999613725,2230,2230,2230,2230,0
20240119,132900,999613725,2230,2230,2230,2230,0
20240119,132800,999613725,2230,2230,2230,2220,3
20240119,132700,999607045,2230,2230,2230,2220,6493
20240119,132600,985127665,2220,2230,2230,2220,63
20240119,132500,984987585,2220,2220,2220,2220,0
20240119,132400,984987585,2220,2235,2235,2220,2497
20240119,132300,979437240,2235,2235,2235,2235,1
20240119,132200,979435005,2230,2220,2230,2220,2869
20240119,132100,973042315,2220,2220,2220,2220,8
20240119,132000,973024555,2220,2215,2220,2215,12
20240119,131900,972997925,2215,2215,2215,2210,2115
20240119,131800,968313275,2215,2215,2215,2215,0
20240119,131700,968313275,2215,2215,2215,2215,2
20240119,131600,968308845,2210,2215,2215,2210,202
20240119,131500,967861885,2220,2220,2220,2220,1
20240119,131400,967859665,2220,2220,2220,2220,47
20240119,131300,967755325,2220,2220,2220,2220,0
20240119,131200,967755325,2220,2210,2220,2210,53
20240119,131100,967637865,2220,2220,2220,2220,0
20240119,131000,967637865,2220,2220,2220,2220,0
20240119,130900,967637865,2220,2220,2220,2220,0
20240119,130800,967637865,2220,2220,2220,2215,1648
20240119,130700,963979560,2225,2225,2225,2225,0
20240119,130600,963979560,2225,2225,2225,2225,1
20240119,130500,963977335,2225,2220,2225,2220,374
20240119,130400,963145210,2220,2220,2220,2220,0
20240119,130300,963145210,2220,2220,2220,2220,1312
20240119,130200,960232570,2220,2215,2220,2215,22
20240119,130100,960183780,2210,2205,2210,2205,928
20240119,130000,958133400,2205,2210,2210,2205,57
20240119,125900,958007705,2210,2210,2210,2210,28
20240119,125800,957945825,2200,2205,2205,2200,2304
20240119,125700,952875350,2215,2215,2215,2215,0
20240119,125600,952875350,2215,2205,2215,2205,651
20240119,125500,951437795,2210,2205,2210,2205,148
20240119,125400,951110780,2205,2205,2205,2200,4486
20240119,125300,941238395,2200,2210,2215,2200,368
20240119,125200,940428440,2215,2215,2215,2200,156
20240119,125100,940083140,2200,2215,2215,2200,4448
20240119,125000,930274485,2215,2215,2215,2215,1
20240119,124900,930272270,2210,2210,2215,2210,271
20240119,124800,929673330,2210,2210,2210,2210,1661
20240119,124700,926002520,2210,2215,2215,2210,107
20240119,124600,925765820,2215,2205,2215,2205,6
20240119,124500,925752540,2220,2210,2220,2210,2663
20240119,124400,919867205,2210,2215,2215,2210,1555
20240119,124300,916423155,2220,2220,2220,2220,116
20240119,124200,916165635,2220,2220,2220,2220,10
20240119,124100,916143435,2220,2220,2220,2220,51
20240119,124000,916030215,2215,2215,2220,2215,534
20240119,123900,914847380,2215,2215,2215,2215,188
20240119,123800,914430960,2215,2220,2220,2215,479
20240119,123700,913367725,2220,2215,2220,2215,1327
20240119,123600,910428385,2215,2220,2220,2215,1568
20240119,123500,906955260,2220,2215,2220,2215,28
20240119,123400,906893230,2215,2215,2215,2215,62
20240119,123300,906755900,2210,2210,2210,2210,307
20240119,123200,906077430,2210,2225,2225,2210,2
20240119,123100,906072995,2225,2225,2225,2225,10
20240119,123000,906050745,2225,2210,2225,2210,505
20240119,122900,904934080,2225,2225,2235,2200,15617
20240119,122800,870405820,2235,2235,2235,2235,10
20240119,122700,870383470,2240,2240,2240,2240,0
20240119,122600,870383470,2240,2240,2240,2225,17
20240119,122500,870345425,2240,2240,2240,2240,10
20240119,122400,870323025,2225,2235,2235,2225,1166
20240119,122300,867717025,2230,2230,2230,2230,0
20240119,122200,867717025,2230,2230,2230,2230,30
20240119,122100,867650125,2235,2235,2235,2235,2
20240119,122000,867645655,2220,2235,2235,2220,6948
20240119,121900,852206520,2230,2225,2230,2225,1246
20240119,121800,849427945,2225,2225,2225,2225,5
20240119,121700,849416820,2225,2225,2225,2225,94
20240119,121600,849207670,2220,2225,2225,2220,600
20240119,121500,847875170,2225,2225,2225,2220,94
20240119,121400,847666385,2225,2225,2225,2225,0
20240119,121300,847666385,2225,2225,2225,2225,203
20240119,121200,847214710,2225,2225,2225,2225,0
20240119,121100,847214710,2225,2225,2225,2225,0
20240119,121000,847214710,2225,2225,2225,2225,6
20240119,120900,847201360,2220,2220,2220,2220,10
20240119,120800,847179160,2215,2215,2215,2215,2030
20240119,120700,842682710,2215,2215,2215,2215,10
20240119,120600,842660560,2215,2220,2220,2215,121
20240119,120500,842392435,2225,2225,2225,2215,30
20240119,120400,842325965,2215,2220,2225,2215,1506
20240119,120300,838984830,2225,2225,2225,2225,24
20240119,120200,838931430,2225,2230,2230,2225,11478
20240119,120100,813355605,2240,2240,2240,2235,222
20240119,120000,812858370,2240,2240,2240,2240,40
20240119,115900,812768770,2235,2235,2235,2235,6154
20240119,115800,799014580,2235,2235,2235,2235,0
20240119,115700,799014580,2235,2240,2240,2235,1184
20240119,115600,796362930,2245,2245,2245,2245,10
20240119,115500,796340480,2245,2245,2245,2245,2
20240119,115400,796335990,2250,2250,2250,2250,0
20240119,115300,796335990,2250,2245,2250,2245,22
20240119,115200,796286585,2235,2235,2235,2235,0
20240119,115100,796286585,2235,2235,2235,2235,505
20240119,115000,795157910,2250,2245,2250,2245,9
20240119,114900,795137665,2240,2240,2240,2240,4682
20240119,114800,784649985,2245,2245,2245,2245,436
20240119,114700,783671165,2245,2245,2245,2245,3
20240119,114600,783664430,2250,2240,2250,2240,20
20240119,114500,783619565,2240,2245,2245,2240,12
20240119,114400,783592675,2245,2250,2250,2245,2184
20240119,114300,778689505,2250,2250,2250,2250,10
20240119,114200,778667005,2250,2250,2250,2250,0
20240119,114100,778667005,2250,2245,2250,2245,50
20240119,114000,778554635,2250,2250,2255,2250,43
20240119,113900,778457875,2245,2245,2245,2245,1
20240119,113800,778455630,2240,2240,2240,2240,0
20240119,113700,778455630,2240,2250,2250,2235,17118
20240119,113600,740084815,2250,2250,2255,2250,1110
20240119,113500,737587310,2250,2250,2250,2250,356
20240119,113400,736786310,2250,2250,2250,2250,308
20240119,113300,736093310,2250,2255,2255,2250,267
20240119,113200,735492340,2250,2250,2250,2250,0
20240119,113100,735492340,2250,2250,2250,2250,107
20240119,113000,735251590,2250,2250,2250,2250,43
20240119,112900,735154840,2250,2255,2255,2250,19
20240119,112800,735112085,2255,2255,2255,2255,0
20240119,112700,735112085,2255,2255,2255,2255,0
20240119,112600,735112085,2255,2255,2255,2255,555
20240119,112500,733860560,2255,2255,2255,2255,101
20240119,112400,733632805,2255,2255,2255,2255,0
20240119,112300,733632805,2255,2255,2255,2255,25
20240119,112200,733576430,2245,2250,2255,2245,1191
20240119,112100,730893250,2250,2250,2255,2250,118
20240119,112000,730627640,2250,2250,2250,2250,20
20240119,111900,730582640,2250,2250,2250,2250,18
20240119,111800,730542140,2250,2250,2250,2250,2
20240119,111700,730537640,2250,2245,2250,2245,3036
20240119,111600,723706650,2245,2250,2250,2245,2313
20240119,111500,718510190,2245,2250,2250,2245,3375
20240119,111400,710917250,2250,2250,2250,2250,156
20240119,111300,710566250,2255,2255,2255,2255,2
20240119,111200,710561740,2255,2255,2255,2255,7
20240119,111100,710545955,2255,2255,2255,2255,140
20240119,111000,710230255,2255,2255,2255,2255,401
20240119,110900,709326000,2255,2255,2255,2255,0
20240119,110800,709326000,2255,2255,2255,2255,0
20240119,110700,709326000,2255,2255,2255,2255,3000
20240119,110600,702561000,2255,2255,2255,2255,33
20240119,110500,702486585,2260,2260,2260,2260,5
20240119,110400,702475285,2260,2260,2260,2260,159
20240119,110300,702115945,2260,2265,2270,2260,5543
20240119,110200,689587290,2270,2270,2270,2270,0
20240119,110100,689587290,2270,2270,2270,2270,81
20240119,110000,689403420,2265,2265,2265,2265,1
20240119,105900,689401155,2265,2265,2265,2265,1
20240119,105800,689398890,2270,2270,2270,2270,400
20240119,105700,688490890,2270,2270,2270,2270,20
20240119,105600,688445490,2270,2270,2270,2270,1
20240119,105500,688443220,2265,2270,2270,2265,298
20240119,105400,687766805,2260,2260,2260,2260,336
20240119,105300,687007445,2260,2260,2260,2260,0
20240119,105200,687007445,2260,2270,2270,2260,1364
20240119,105100,683919805,2275,2275,2275,2275,0
20240119,105000,683919805,2275,2255,2275,2255,13694
20240119,104900,652778105,2270,2270,2270,2270,200
20240119,104800,652324105,2270,2270,2270,2270,100
20240119,104700,652097105,2270,2260,2270,2255,2664
20240119,104600,646080215,2260,2260,2260,2260,0
20240119,104500,646080215,2260,2270,2270,2260,6173
20240119,104400,632088150,2270,2270,2270,2270,10
20240119,104300,632065450,2270,2270,2270,2270,5
20240119,104200,632054100,2270,2270,2270,2270,0
20240119,104100,632054100,2270,2270,2270,2270,1
20240119,104000,632051830,2270,2275,2275,2270,1009
20240119,103900,629758335,2280,2280,2280,2275,1281
20240119,103800,626842655,2275,2280,2280,2275,62
20240119,103700,626701355,2280,2275,2280,2275,2
20240119,103600,626696800,2275,2275,2280,2275,386
20240119,103500,625818600,2275,2275,2275,2275,108
20240119,103400,625572900,2275,2270,2275,2270,4317
20240119,103300,615754275,2270,2270,2270,2270,5
20240119,103200,615742925,2275,2275,2275,2270,1228
20240119,103100,612949350,2280,2280,2280,2280,0
20240119,103000,612949350,2280,2280,2280,2280,45
20240119,102900,612846750,2280,2280,2280,2280,6
20240119,102800,612833070,2280,2275,2280,2275,37
20240119,102700,612748715,2275,2280,2280,2275,3
20240119,102600,612741880,2275,2285,2285,2275,102
20240119,102500,612509810,2285,2275,2285,2275,21
20240119,102400,612462025,2285,2285,2285,2285,32
20240119,102300,612388905,2275,2275,2275,2275,700
20240119,102200,610796405,2285,2285,2285,2275,1955
20240119,102100,606340480,2285,2285,2285,2285,4665
20240119,102000,595680955,2280,2280,2280,2280,2
20240119,101900,595676395,2285,2285,2285,2280,452
20240119,101800,594644575,2285,2285,2285,2280,2217
20240119,101700,589578775,2280,2280,2280,2280,9
20240119,101600,589558255,2280,2280,2280,2280,39
20240119,101500,589469335,2280,2280,2280,2280,716
20240119,101400,587836855,2275,2280,2280,2275,935
20240119,101300,585705225,2280,2285,2285,2280,1105
20240119,101200,583180805,2285,2280,2290,2280,17892
20240119,101100,542280755,2280,2280,2285,2280,137
20240119,101000,541968390,2280,2280,2280,2280,212
20240119,100900,541485030,2285,2280,2285,2280,576
20240119,100800,540171090,2280,2280,2280,2275,655
20240119,100700,538677735,2280,2280,2285,2280,584
20240119,100600,537343405,2280,2285,2285,2280,658
20240119,100500,535843100,2290,2290,2290,2290,746
20240119,100400,534134760,2290,2290,2295,2285,16257
20240119,100300,496913230,2290,2280,2290,2280,3036
20240119,100200,489975425,2285,2285,2285,2285,200
20240119,100100,489518425,2285,2280,2285,2280,3017
20240119,100000,482624675,2285,2285,2285,2280,4239
20240119,095900,472957255,2285,2270,2285,2270,7302
20240119,095800,456293360,2280,2270,2280,2265,3013
20240119,095700,449440830,2270,2270,2270,2270,709
20240119,095600,447831400,2270,2275,2275,2270,2515
20240119,095500,442119990,2270,2275,2275,2270,511
20240119,095400,440957515,2275,2280,2280,2275,3031
20240119,095300,434061840,2280,2275,2280,2275,3927
20240119,095200,425116005,2280,2280,2285,2280,2579
20240119,095100,419225885,2275,2280,2280,2275,3601
20240119,095000,411027415,2285,2285,2285,2285,1201
20240119,094900,408283130,2285,2280,2285,2280,1964
20240119,094800,403805205,2280,2275,2280,2275,1651
20240119,094700,400041200,2275,2270,2275,2270,540
20240119,094600,398812705,2275,2275,2275,2275,22
20240119,094500,398762655,2270,2275,2275,2270,257
20240119,094400,398178010,2275,2280,2280,2275,2216
20240119,094300,393132940,2280,2280,2280,2280,2057
20240119,094200,388442980,2280,2270,2280,2270,119
20240119,094100,388171785,2275,2275,2275,2275,302
20240119,094000,387484735,2270,2275,2275,2270,1292
20240119,093900,384546570,2275,2280,2280,2275,1021
20240119,093800,382223790,2275,2275,2280,2275,666
20240119,093700,380707535,2275,2275,2275,2265,12180
20240119,093600,353008855,2270,2280,2280,2270,9525
20240119,093500,331343100,2280,2270,2280,2270,4751
20240119,093400,320537880,2270,2265,2270,2265,73
20240119,093300,320372225,2270,2270,2270,2270,6
20240119,093200,320358605,2270,2270,2275,2270,1550
20240119,093100,316839605,2270,2270,2270,2270,67
20240119,093000,316687515,2270,2265,2270,2265,2306
20240119,092900,311452905,2265,2270,2275,2265,5373
20240119,092800,299251195,2270,2265,2270,2265,3761
20240119,092700,290713730,2265,2260,2265,2255,205
20240119,092600,290249655,2255,2250,2265,2250,17901
20240119,092500,249798690,2255,2255,2255,2250,7098
20240119,092400,233792765,2255,2265,2265,2255,4383
20240119,092300,223880885,2265,2260,2265,2260,1274
20240119,092200,220995570,2260,2260,2260,2260,112
20240119,092100,220742450,2260,2260,2260,2260,163
20240119,092000,220374070,2260,2270,2270,2260,2124
20240119,091900,215559800,2270,2260,2270,2260,8170
20240119,091800,197047510,2260,2250,2260,2250,4305
20240119,091700,187339830,2250,2255,2255,2250,45
20240119,091600,187238400,2255,2255,2260,2250,1269
20240119,091500,184376800,2255,2260,2260,2255,7
20240119,091400,184360990,2260,2255,2260,2255,6200
20240119,091300,170355705,2260,2250,2260,2250,54
20240119,091200,170234175,2260,2260,2260,2260,10
20240119,091100,170211575,2265,2265,2270,2260,3641
20240119,091000,161977595,2265,2265,2270,2260,6163
20240119,090900,148013630,2265,2255,2265,2235,7764
20240119,090800,130520315,2255,2250,2255,2245,925
20240119,090700,128439130,2250,2250,2250,2230,1976
20240119,090600,124019550,2255,2250,2255,2245,8331
20240119,090500,105278505,2250,2245,2250,2245,6006
20240119,090400,91789650,2250,2250,2255,2245,1970
20240119,090300,87352110,2255,2260,2260,2250,15029
20240119,090200,53468310,2260,2255,2260,2245,8266
20240119,090100,34872025,2255,2250,2255,2250,7532
20240119,090000,17918700,2255,2240,2255,2235,7992