KissMeData/044990/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,192800,224699510,18930,18930,18930,18930,170
20240119,192700,224699510,18930,18930,18930,18930,0
20240119,192600,224699510,18930,18930,18930,18930,0
20240119,192500,224699510,18930,18930,18930,18930,0
20240119,192400,224699510,18930,18930,18930,18930,0
20240119,192300,224699510,18930,18930,18930,18930,0
20240119,192200,224699510,18930,18930,18930,18930,0
20240119,192100,224699510,18930,18930,18930,18930,0
20240119,192000,224699510,18930,18930,18930,18930,0
20240119,191900,224699510,18930,18930,18930,18930,0
20240119,191800,224699510,18930,18930,18930,18930,0
20240119,191700,224699510,18930,18930,18930,18930,0
20240119,191600,224699510,18930,18930,18930,18930,0
20240119,191500,224699510,18930,18930,18930,18930,0
20240119,191400,224699510,18930,18930,18930,18930,0
20240119,191300,224699510,18930,18930,18930,18930,0
20240119,191200,224699510,18930,18930,18930,18930,0
20240119,191100,224699510,18930,18930,18930,18930,0
20240119,191000,224699510,18930,18930,18930,18930,0
20240119,190900,224699510,18930,18930,18930,18930,0
20240119,190800,224699510,18930,18930,18930,18930,0
20240119,190700,224699510,18930,18930,18930,18930,0
20240119,190600,224699510,18930,18930,18930,18930,0
20240119,190500,224699510,18930,18930,18930,18930,0
20240119,190400,224699510,18930,18930,18930,18930,0
20240119,190300,224699510,18930,18930,18930,18930,0
20240119,190200,224699510,18930,18930,18930,18930,0
20240119,190100,224699510,18930,18930,18930,18930,0
20240119,190000,224699510,18930,18930,18930,18930,0
20240119,185900,224699510,18930,18930,18930,18930,0
20240119,185800,224699510,18930,18930,18930,18930,170
20240119,185700,224699510,18930,18930,18930,18930,0
20240119,185600,224699510,18930,18930,18930,18930,0
20240119,185500,224699510,18930,18930,18930,18930,0
20240119,185400,224699510,18930,18930,18930,18930,0
20240119,185300,224699510,18930,18930,18930,18930,0
20240119,185200,224699510,18930,18930,18930,18930,0
20240119,185100,224699510,18930,18930,18930,18930,0
20240119,185000,224699510,18930,18930,18930,18930,0
20240119,184900,224699510,18930,18930,18930,18930,0
20240119,184800,224699510,18930,18930,18930,18930,0
20240119,184700,224699510,18930,18930,18930,18930,0
20240119,184600,224699510,18930,18930,18930,18930,0
20240119,184500,224699510,18930,18930,18930,18930,0
20240119,184400,224699510,18930,18930,18930,18930,0
20240119,184300,224699510,18930,18930,18930,18930,0
20240119,184200,224699510,18930,18930,18930,18930,0
20240119,184100,224699510,18930,18930,18930,18930,0
20240119,184000,224699510,18930,18930,18930,18930,0
20240119,183900,224699510,18930,18930,18930,18930,0
20240119,183800,224699510,18930,18930,18930,18930,0
20240119,183700,224699510,18930,18930,18930,18930,0
20240119,183600,224699510,18930,18930,18930,18930,0
20240119,183500,224699510,18930,18930,18930,18930,0
20240119,183400,224699510,18930,18930,18930,18930,0
20240119,183300,224699510,18930,18930,18930,18930,0
20240119,183200,224699510,18930,18930,18930,18930,0
20240119,183100,224699510,18930,18930,18930,18930,0
20240119,183000,224699510,18930,18930,18930,18930,0
20240119,182900,224699510,18930,18930,18930,18930,0
20240119,182800,224699510,18930,18930,18930,18930,170
20240119,182700,224699510,18930,18930,18930,18930,0
20240119,182600,224699510,18930,18930,18930,18930,0
20240119,182500,224699510,18930,18930,18930,18930,0
20240119,182400,224699510,18930,18930,18930,18930,0
20240119,182300,224699510,18930,18930,18930,18930,0
20240119,182200,224699510,18930,18930,18930,18930,0
20240119,182100,224699510,18930,18930,18930,18930,0
20240119,182000,224699510,18930,18930,18930,18930,0
20240119,181900,224699510,18930,18930,18930,18930,0
20240119,181800,224699510,18930,18930,18930,18930,0
20240119,181700,224699510,18930,18930,18930,18930,0
20240119,181600,224699510,18930,18930,18930,18930,0
20240119,181500,224699510,18930,18930,18930,18930,0
20240119,181400,224699510,18930,18930,18930,18930,0
20240119,181300,224699510,18930,18930,18930,18930,0
20240119,181200,224699510,18930,18930,18930,18930,0
20240119,181100,224699510,18930,18930,18930,18930,0
20240119,181000,224699510,18930,18930,18930,18930,0
20240119,180900,224699510,18930,18930,18930,18930,0
20240119,180800,224699510,18930,18930,18930,18930,0
20240119,180700,224699510,18930,18930,18930,18930,0
20240119,180600,224699510,18930,18930,18930,18930,0
20240119,180500,224699510,18930,18930,18930,18930,0
20240119,180400,224699510,18930,18930,18930,18930,0
20240119,180300,224699510,18930,18930,18930,18930,0
20240119,180200,224699510,18930,18930,18930,18930,0
20240119,180100,224699510,18930,18930,18930,18930,0
20240119,180000,224699510,18930,18930,18930,18930,0
20240119,175900,224699510,18930,18930,18930,18930,0
20240119,175800,224699510,18930,18930,18930,18930,170
20240119,175700,224699510,18930,18930,18930,18930,0
20240119,175600,224699510,18930,18930,18930,18930,0
20240119,175500,224699510,18930,18930,18930,18930,0
20240119,175400,224699510,18930,18930,18930,18930,0
20240119,175300,224699510,18930,18930,18930,18930,0
20240119,175200,224699510,18930,18930,18930,18930,0
20240119,175100,224699510,18930,18930,18930,18930,0
20240119,175000,224699510,18930,18930,18930,18930,0
20240119,174900,224699510,18930,18930,18930,18930,0
20240119,174800,224699510,18930,18930,18930,18930,0
20240119,174700,224699510,18930,18930,18930,18930,0
20240119,174600,224699510,18930,18930,18930,18930,0
20240119,174500,224699510,18930,18930,18930,18930,0
20240119,174400,224699510,18930,18930,18930,18930,0
20240119,174300,224699510,18930,18930,18930,18930,0
20240119,174200,224699510,18930,18930,18930,18930,0
20240119,174100,224699510,18930,18930,18930,18930,0
20240119,174000,224699510,18930,18930,18930,18930,0
20240119,173900,224699510,18930,18930,18930,18930,0
20240119,173800,224699510,18930,18930,18930,18930,0
20240119,173700,224699510,18930,18930,18930,18930,0
20240119,173600,224699510,18930,18930,18930,18930,0
20240119,173500,224699510,18930,18930,18930,18930,0
20240119,173400,224699510,18930,18930,18930,18930,0
20240119,173300,224699510,18930,18930,18930,18930,0
20240119,173200,224699510,18930,18930,18930,18930,0
20240119,173100,224699510,18930,18930,18930,18930,0
20240119,173000,224699510,18930,18930,18930,18930,0
20240119,172900,224699510,18930,18930,18930,18930,0
20240119,172800,224699510,18930,18930,18930,18930,170
20240119,172700,224699510,18930,18930,18930,18930,0
20240119,172600,224699510,18930,18930,18930,18930,0
20240119,172500,224699510,18930,18930,18930,18930,0
20240119,172400,224699510,18930,18930,18930,18930,0
20240119,172300,224699510,18930,18930,18930,18930,0
20240119,172200,224699510,18930,18930,18930,18930,0
20240119,172100,224699510,18930,18930,18930,18930,0
20240119,172000,224699510,18930,18930,18930,18930,0
20240119,171900,224699510,18930,18930,18930,18930,0
20240119,171800,224699510,18930,18930,18930,18930,0
20240119,171700,224699510,18930,18930,18930,18930,0
20240119,171600,224699510,18930,18930,18930,18930,0
20240119,171500,224699510,18930,18930,18930,18930,0
20240119,171400,224699510,18930,18930,18930,18930,0
20240119,171300,224699510,18930,18930,18930,18930,0
20240119,171200,224699510,18930,18930,18930,18930,0
20240119,171100,224699510,18930,18930,18930,18930,0
20240119,171000,224699510,18930,18930,18930,18930,0
20240119,170900,224699510,18930,18930,18930,18930,0
20240119,170800,224699510,18930,18930,18930,18930,0
20240119,170700,224699510,18930,18930,18930,18930,0
20240119,170600,224699510,18930,18930,18930,18930,0
20240119,170500,224699510,18930,18930,18930,18930,0
20240119,170400,224699510,18930,18930,18930,18930,0
20240119,170300,224699510,18930,18930,18930,18930,0
20240119,170200,224699510,18930,18930,18930,18930,0
20240119,170100,224699510,18930,18930,18930,18930,0
20240119,170000,224699510,18930,18930,18930,18930,0
20240119,165900,224699510,18930,18930,18930,18930,0
20240119,165800,224699510,18930,18930,18930,18930,170
20240119,165700,224699510,18930,18930,18930,18930,0
20240119,165600,224699510,18930,18930,18930,18930,0
20240119,165500,224699510,18930,18930,18930,18930,0
20240119,165400,224699510,18930,18930,18930,18930,0
20240119,165300,224699510,18930,18930,18930,18930,0
20240119,165200,224699510,18930,18930,18930,18930,0
20240119,165100,224699510,18930,18930,18930,18930,0
20240119,165000,224699510,18930,18930,18930,18930,0
20240119,164900,224699510,18930,18930,18930,18930,0
20240119,164800,224699510,18930,18930,18930,18930,0
20240119,164700,224699510,18930,18930,18930,18930,0
20240119,164600,224699510,18930,18930,18930,18930,0
20240119,164500,224699510,18930,18930,18930,18930,0
20240119,164400,224699510,18930,18930,18930,18930,0
20240119,164300,224699510,18930,18930,18930,18930,0
20240119,164200,224699510,18930,18930,18930,18930,0
20240119,164100,224699510,18930,18930,18930,18930,0
20240119,164000,224699510,18930,18930,18930,18930,0
20240119,163900,224699510,18930,18930,18930,18930,0
20240119,163800,224699510,18930,18930,18930,18930,0
20240119,163700,224699510,18930,18930,18930,18930,0
20240119,163600,224699510,18930,18930,18930,18930,0
20240119,163500,224699510,18930,18930,18930,18930,0
20240119,163400,224699510,18930,18930,18930,18930,0
20240119,163300,224699510,18930,18930,18930,18930,0
20240119,163200,224699510,18930,18930,18930,18930,0
20240119,163100,224699510,18930,18930,18930,18930,0
20240119,163000,224699510,18930,18930,18930,18930,0
20240119,162900,224699510,18930,18930,18930,18930,0
20240119,162800,224699510,18930,18930,18930,18930,170
20240119,162700,224699510,18930,18930,18930,18930,0
20240119,162600,224699510,18930,18930,18930,18930,0
20240119,162500,224699510,18930,18930,18930,18930,0
20240119,162400,224699510,18930,18930,18930,18930,0
20240119,162300,224699510,18930,18930,18930,18930,0
20240119,162200,224699510,18930,18930,18930,18930,0
20240119,162100,224699510,18930,18930,18930,18930,0
20240119,162000,224699510,18930,18930,18930,18930,0
20240119,161900,224699510,18930,18930,18930,18930,0
20240119,161800,224699510,18930,18930,18930,18930,0
20240119,161700,224699510,18930,18930,18930,18930,0
20240119,161600,224699510,18930,18930,18930,18930,0
20240119,161500,224699510,18930,18930,18930,18930,0
20240119,161400,224699510,18930,18930,18930,18930,0
20240119,161300,224699510,18930,18930,18930,18930,0
20240119,161200,224699510,18930,18930,18930,18930,0
20240119,161100,224699510,18930,18930,18930,18930,0
20240119,161000,224699510,18930,18930,18930,18930,0
20240119,160900,224699510,18930,18930,18930,18930,0
20240119,160800,224699510,18930,18930,18930,18930,0
20240119,160700,224699510,18930,18930,18930,18930,0
20240119,160600,224699510,18930,18930,18930,18930,0
20240119,160500,224699510,18930,18930,18930,18930,0
20240119,160400,224699510,18930,18930,18930,18930,0
20240119,160300,224699510,18930,18930,18930,18930,0
20240119,160200,224699510,18930,18930,18930,18930,0
20240119,160100,224699510,18930,18930,18930,18930,0
20240119,160000,224699510,18930,18930,18930,18930,0
20240119,155900,224699510,18930,18930,18930,18930,0
20240119,155800,224699510,18930,18930,18930,18930,170
20240119,155700,224699510,18930,18930,18930,18930,0
20240119,155600,224699510,18930,18930,18930,18930,0
20240119,155500,224699510,18930,18930,18930,18930,0
20240119,155400,224699510,18930,18930,18930,18930,0
20240119,155300,224699510,18930,18930,18930,18930,0
20240119,155200,224699510,18930,18930,18930,18930,0
20240119,155100,224699510,18930,18930,18930,18930,0
20240119,155000,224699510,18930,18930,18930,18930,0
20240119,154900,224699510,18930,18930,18930,18930,0
20240119,154800,224699510,18930,18930,18930,18930,0
20240119,154700,224699510,18930,18930,18930,18930,0
20240119,154600,224699510,18930,18930,18930,18930,0
20240119,154500,224699510,18930,18930,18930,18930,0
20240119,154400,224699510,18930,18930,18930,18930,0
20240119,154300,224699510,18930,18930,18930,18930,0
20240119,154200,224699510,18930,18930,18930,18930,0
20240119,154100,224699510,18930,18930,18930,18930,0
20240119,154000,224699510,18930,18930,18930,18930,0
20240119,153900,224699510,18930,18930,18930,18930,0
20240119,153800,224699510,18930,18930,18930,18930,0
20240119,153700,224699510,18930,18930,18930,18930,0
20240119,153600,224699510,18930,18930,18930,18930,0
20240119,153500,224699510,18930,18930,18930,18930,0
20240119,153400,224699510,18930,18930,18930,18930,0
20240119,153300,224699510,18930,18930,18930,18930,0
20240119,153200,224699510,18930,18930,18930,18930,0
20240119,153100,224699510,18930,18930,18930,18930,0
20240119,153000,224699510,18930,18930,18930,18930,170
20240119,152900,221481410,18950,18950,18950,18950,0
20240119,152800,221481410,18950,18950,18950,18950,0
20240119,152700,221481410,18950,18950,18950,18950,0
20240119,152600,221481410,18950,18950,18950,18950,0
20240119,152500,221481410,18950,18950,18950,18950,0
20240119,152400,221481410,18950,18950,18950,18950,0
20240119,152300,221481410,18950,18950,18950,18950,0
20240119,152200,221481410,18950,18950,18950,18950,0
20240119,152100,221481410,18950,18950,18950,18950,0
20240119,152000,221481410,18950,18950,18950,18950,0
20240119,151900,221481410,18950,18950,18950,18950,0
20240119,151800,221481410,18950,18950,18950,18950,0
20240119,151700,221481410,18950,18950,18950,18950,0
20240119,151600,221481410,18950,18950,18950,18950,0
20240119,151500,221481410,18950,18950,18950,18950,0
20240119,151400,221481410,18950,18950,18950,18950,0
20240119,151300,221481410,18950,18950,18950,18950,0
20240119,151200,221481410,18950,18950,18950,18950,0
20240119,151100,221481410,18950,18950,18950,18950,0
20240119,151000,221481410,18950,18950,18950,18950,0
20240119,150900,221481410,18950,18950,18950,18950,0
20240119,150800,221481410,18950,18950,18950,18950,100
20240119,150700,219586410,18950,18950,18950,18950,0
20240119,150600,219586410,18950,18950,18950,18950,0
20240119,150500,219586410,18950,18950,18950,18950,0
20240119,150400,219586410,18950,18950,18950,18950,0
20240119,150300,219586410,18950,18950,18950,18950,0
20240119,150200,219586410,18950,18950,18950,18950,0
20240119,150100,219586410,18950,18950,18950,18950,0
20240119,150000,219586410,18950,18950,18950,18950,0
20240119,145900,219586410,18950,18950,18950,18950,0
20240119,145800,219586410,18950,18950,18950,18950,0
20240119,145700,219586410,18950,18950,18950,18950,0
20240119,145600,219586410,18950,18950,18950,18950,0
20240119,145500,219586410,18950,18950,18950,18950,96
20240119,145400,217767210,18960,18960,18960,18960,0
20240119,145300,217767210,18960,18960,18960,18960,0
20240119,145200,217767210,18960,18960,18960,18960,0
20240119,145100,217767210,18960,18960,18960,18960,0
20240119,145000,217767210,18960,18960,18960,18960,0
20240119,144900,217767210,18960,18960,18960,18960,0
20240119,144800,217767210,18960,18960,18960,18960,0
20240119,144700,217767210,18960,18960,18960,18960,0
20240119,144600,217767210,18960,18960,18960,18960,0
20240119,144500,217767210,18960,18960,18960,18960,0
20240119,144400,217767210,18960,18960,18960,18960,0
20240119,144300,217767210,18960,18960,18960,18960,0
20240119,144200,217767210,18960,18960,18960,18960,0
20240119,144100,217767210,18960,18960,18960,18960,0
20240119,144000,217767210,18960,18960,18960,18960,0
20240119,143900,217767210,18960,18960,18960,18960,0
20240119,143800,217767210,18960,18960,18960,18960,0
20240119,143700,217767210,18960,18960,18960,18960,0
20240119,143600,217767210,18960,18960,18960,18960,0
20240119,143500,217767210,18960,18960,18960,18960,0
20240119,143400,217767210,18960,18960,18960,18960,0
20240119,143300,217767210,18960,18960,18960,18960,0
20240119,143200,217767210,18960,18960,18960,18960,0
20240119,143100,217767210,18960,18960,18960,18960,0
20240119,143000,217767210,18960,18960,18960,18960,0
20240119,142900,217767210,18960,18960,18960,18960,0
20240119,142800,217767210,18960,18960,18960,18960,0
20240119,142700,217767210,18960,18960,18960,18960,0
20240119,142600,217767210,18960,18960,18960,18960,0
20240119,142500,217767210,18960,18960,18960,18960,0
20240119,142400,217767210,18960,18960,18960,18960,0
20240119,142300,217767210,18960,18960,18960,18960,0
20240119,142200,217767210,18960,18960,18960,18960,0
20240119,142100,217767210,18960,18960,18960,18960,468
20240119,142000,208893930,18960,18960,18960,18960,0
20240119,141900,208893930,18960,18960,18960,18960,0
20240119,141800,208893930,18960,18960,18960,18960,0
20240119,141700,208893930,18960,18960,18960,18960,0
20240119,141600,208893930,18960,18960,18960,18960,0
20240119,141500,208893930,18960,18960,18960,18960,0
20240119,141400,208893930,18960,18960,18960,18960,0
20240119,141300,208893930,18960,18960,18960,18960,0
20240119,141200,208893930,18960,18960,18960,18960,0
20240119,141100,208893930,18960,18960,18960,18960,1
20240119,141000,208874970,18960,18960,18960,18960,0
20240119,140900,208874970,18960,18960,18960,18960,0
20240119,140800,208874970,18960,18960,18960,18960,0
20240119,140700,208874970,18960,18960,18960,18960,0
20240119,140600,208874970,18960,18960,18960,18960,0
20240119,140500,208874970,18960,18960,18960,18960,81
20240119,140400,207339210,18960,18960,18960,18960,0
20240119,140300,207339210,18960,18960,18960,18960,0
20240119,140200,207339210,18960,18960,18960,18960,0
20240119,140100,207339210,18960,18960,18960,18960,0
20240119,140000,207339210,18960,18960,18960,18960,89
20240119,135900,205651770,18960,18960,18960,18960,0
20240119,135800,205651770,18960,18960,18960,18960,0
20240119,135700,205651770,18960,18960,18960,18960,0
20240119,135600,205651770,18960,18960,18960,18960,0
20240119,135500,205651770,18960,18960,18960,18960,50
20240119,135400,204703770,18960,18960,18960,18960,0
20240119,135300,204703770,18960,18960,18960,18960,0
20240119,135200,204703770,18960,18960,18960,18960,0
20240119,135100,204703770,18960,18960,18960,18960,0
20240119,135000,204703770,18960,18960,18960,18960,0
20240119,134900,204703770,18960,18960,18960,18960,0
20240119,134800,204703770,18960,18960,18960,18960,0
20240119,134700,204703770,18960,18960,18960,18960,0
20240119,134600,204703770,18960,18960,18960,18960,0
20240119,134500,204703770,18960,18960,18960,18960,0
20240119,134400,204703770,18960,18960,18960,18960,0
20240119,134300,204703770,18960,18960,18960,18960,0
20240119,134200,204703770,18960,18960,18960,18960,0
20240119,134100,204703770,18960,18960,18960,18960,0
20240119,134000,204703770,18960,18960,18960,18960,0
20240119,133900,204703770,18960,18960,18960,18960,0
20240119,133800,204703770,18960,18960,18960,18960,0
20240119,133700,204703770,18960,18960,18960,18960,0
20240119,133600,204703770,18960,18960,18960,18960,0
20240119,133500,204703770,18960,18960,18960,18960,0
20240119,133400,204703770,18960,18960,18960,18960,0
20240119,133300,204703770,18960,18960,18960,18960,0
20240119,133200,204703770,18960,18960,18960,18960,0
20240119,133100,204703770,18960,18960,18960,18960,0
20240119,133000,204703770,18960,18960,18960,18960,0
20240119,132900,204703770,18960,18960,18960,18960,0
20240119,132800,204703770,18960,18960,18960,18960,0
20240119,132700,204703770,18960,18960,18960,18960,0
20240119,132600,204703770,18960,18960,18960,18960,0
20240119,132500,204703770,18960,18960,18960,18960,0
20240119,132400,204703770,18960,18960,18960,18960,0
20240119,132300,204703770,18960,18960,18960,18960,0
20240119,132200,204703770,18960,18960,18960,18960,0
20240119,132100,204703770,18960,18960,18960,18960,0
20240119,132000,204703770,18960,18960,18960,18960,0
20240119,131900,204703770,18960,18960,18960,18960,0
20240119,131800,204703770,18960,18960,18960,18960,0
20240119,131700,204703770,18960,18960,18960,18960,0
20240119,131600,204703770,18960,18960,18960,18960,0
20240119,131500,204703770,18960,18960,18960,18960,0
20240119,131400,204703770,18960,18960,18960,18960,0
20240119,131300,204703770,18960,18960,18960,18960,0
20240119,131200,204703770,18960,18960,18960,18960,0
20240119,131100,204703770,18960,18960,18960,18960,0
20240119,131000,204703770,18960,18960,18960,18960,0
20240119,130900,204703770,18960,18960,18960,18960,24
20240119,130800,204248730,18960,18960,18960,18960,0
20240119,130700,204248730,18960,18960,18960,18960,0
20240119,130600,204248730,18960,18960,18960,18960,0
20240119,130500,204248730,18960,18960,18960,18960,70
20240119,130400,202921530,18970,18970,18970,18970,0
20240119,130300,202921530,18970,18970,18970,18970,0
20240119,130200,202921530,18970,18970,18970,18970,0
20240119,130100,202921530,18970,18970,18970,18970,0
20240119,130000,202921530,18970,18970,18970,18970,0
20240119,125900,202921530,18970,18970,18970,18970,0
20240119,125800,202921530,18970,18970,18970,18970,0
20240119,125700,202921530,18970,18970,18970,18970,0
20240119,125600,202921530,18970,18970,18970,18970,0
20240119,125500,202921530,18970,18970,18970,18970,0
20240119,125400,202921530,18970,18970,18970,18970,0
20240119,125300,202921530,18970,18970,18970,18970,0
20240119,125200,202921530,18970,18970,18970,18970,0
20240119,125100,202921530,18970,18970,18970,18970,0
20240119,125000,202921530,18970,18970,18970,18970,0
20240119,124900,202921530,18970,18970,18970,18970,0
20240119,124800,202921530,18970,18970,18970,18970,0
20240119,124700,202921530,18970,18960,18970,18960,80
20240119,124600,201404400,18960,18960,18960,18960,0
20240119,124500,201404400,18960,18960,18960,18960,0
20240119,124400,201404400,18960,18960,18960,18960,0
20240119,124300,201404400,18960,18960,18960,18960,0
20240119,124200,201404400,18960,18960,18960,18960,0
20240119,124100,201404400,18960,18960,18960,18960,0
20240119,124000,201404400,18960,18960,18960,18960,0
20240119,123900,201404400,18960,18960,18960,18960,0
20240119,123800,201404400,18960,18960,18960,18960,0
20240119,123700,201404400,18960,18960,18960,18960,0
20240119,123600,201404400,18960,18960,18960,18960,0
20240119,123500,201404400,18960,18960,18960,18960,0
20240119,123400,201404400,18960,18960,18960,18960,0
20240119,123300,201404400,18960,18960,18960,18960,0
20240119,123200,201404400,18960,18960,18960,18960,0
20240119,123100,201404400,18960,18960,18960,18960,0
20240119,123000,201404400,18960,18960,18960,18960,0
20240119,122900,201404400,18960,18900,18960,18900,4
20240119,122800,201328620,18970,18970,18970,18970,0
20240119,122700,201328620,18970,18970,18970,18970,0
20240119,122600,201328620,18970,18970,18970,18970,0
20240119,122500,201328620,18970,18970,18970,18970,0
20240119,122400,201328620,18970,18970,18970,18970,0
20240119,122300,201328620,18970,18970,18970,18970,0
20240119,122200,201328620,18970,18970,18970,18970,0
20240119,122100,201328620,18970,18970,18970,18970,0
20240119,122000,201328620,18970,18970,18970,18970,0
20240119,121900,201328620,18970,18970,18970,18970,0
20240119,121800,201328620,18970,18970,18970,18970,0
20240119,121700,201328620,18970,18970,18970,18970,0
20240119,121600,201328620,18970,18970,18970,18970,0
20240119,121500,201328620,18970,18970,18970,18970,400
20240119,121400,193740620,18990,18990,18990,18990,0
20240119,121300,193740620,18990,18990,18990,18990,0
20240119,121200,193740620,18990,18990,18990,18990,0
20240119,121100,193740620,18990,18990,18990,18990,0
20240119,121000,193740620,18990,18990,18990,18990,0
20240119,120900,193740620,18990,18990,18990,18990,0
20240119,120800,193740620,18990,18990,18990,18990,0
20240119,120700,193740620,18990,18990,18990,18990,0
20240119,120600,193740620,18990,18990,18990,18990,0
20240119,120500,193740620,18990,18990,18990,18990,0
20240119,120400,193740620,18990,18990,18990,18990,0
20240119,120300,193740620,18990,18990,18990,18990,0
20240119,120200,193740620,18990,18990,18990,18990,0
20240119,120100,193740620,18990,18990,18990,18990,0
20240119,120000,193740620,18990,18990,18990,18990,0
20240119,115900,193740620,18990,18990,18990,18990,0
20240119,115800,193740620,18990,18990,18990,18990,0
20240119,115700,193740620,18990,18990,18990,18990,0
20240119,115600,193740620,18990,18990,18990,18990,0
20240119,115500,193740620,18990,18990,18990,18990,0
20240119,115400,193740620,18990,18990,18990,18990,0
20240119,115300,193740620,18990,18990,18990,18990,0
20240119,115200,193740620,18990,18990,18990,18990,0
20240119,115100,193740620,18990,18990,18990,18990,0
20240119,115000,193740620,18990,18990,18990,18990,0
20240119,114900,193740620,18990,18990,18990,18990,0
20240119,114800,193740620,18990,18990,18990,18990,0
20240119,114700,193740620,18990,18990,18990,18990,0
20240119,114600,193740620,18990,18990,18990,18990,0
20240119,114500,193740620,18990,18990,18990,18990,0
20240119,114400,193740620,18990,18990,18990,18990,0
20240119,114300,193740620,18990,18990,18990,18990,0
20240119,114200,193740620,18990,18990,18990,18990,0
20240119,114100,193740620,18990,18990,18990,18990,0
20240119,114000,193740620,18990,18990,18990,18990,100
20240119,113900,191841620,18990,18990,18990,18990,208
20240119,113800,187891700,18980,18980,18980,18980,0
20240119,113700,187891700,18980,18980,18980,18980,0
20240119,113600,187891700,18980,18980,18980,18980,0
20240119,113500,187891700,18980,18980,18980,18980,0
20240119,113400,187891700,18980,18980,18980,18980,0
20240119,113300,187891700,18980,18980,18980,18980,0
20240119,113200,187891700,18980,18970,18980,18970,150
20240119,113100,185045200,18960,18800,18960,18800,33
20240119,113000,184419680,18900,18900,18900,18900,0
20240119,112900,184419680,18900,18900,18900,18900,100
20240119,112800,182529680,18900,18900,18900,18900,0
20240119,112700,182529680,18900,18900,18900,18900,0
20240119,112600,182529680,18900,18900,18900,18900,568
20240119,112500,171794480,18890,18890,18890,18890,0
20240119,112400,171794480,18890,18890,18890,18890,0
20240119,112300,171794480,18890,18890,18890,18890,0
20240119,112200,171794480,18890,18800,18890,18800,110
20240119,112100,169717480,18600,18600,18600,18600,0
20240119,112000,169717480,18600,18600,18600,18600,0
20240119,111900,169717480,18600,18600,18600,18600,0
20240119,111800,169717480,18600,18600,18600,18600,0
20240119,111700,169717480,18600,18600,18600,18600,0
20240119,111600,169717480,18600,18600,18600,18600,0
20240119,111500,169717480,18600,18600,18600,18600,0
20240119,111400,169717480,18600,18600,18600,18600,0
20240119,111300,169717480,18600,18600,18600,18600,0
20240119,111200,169717480,18600,18600,18600,18600,0
20240119,111100,169717480,18600,18600,18600,18600,0
20240119,111000,169717480,18600,18600,18600,18600,0
20240119,110900,169717480,18600,18600,18600,18600,0
20240119,110800,169717480,18600,18600,18600,18600,0
20240119,110700,169717480,18600,18600,18600,18600,0
20240119,110600,169717480,18600,18600,18600,18600,0
20240119,110500,169717480,18600,18600,18600,18600,0
20240119,110400,169717480,18600,18600,18600,18600,0
20240119,110300,169717480,18600,18600,18600,18600,1
20240119,110200,169698880,18500,18500,18500,18500,0
20240119,110100,169698880,18500,18500,18500,18500,0
20240119,110000,169698880,18500,18500,18500,18500,0
20240119,105900,169698880,18500,18500,18500,18500,0
20240119,105800,169698880,18500,18500,18500,18500,0
20240119,105700,169698880,18500,18500,18500,18500,0
20240119,105600,169698880,18500,18500,18500,18500,0
20240119,105500,169698880,18500,18500,18500,18500,0
20240119,105400,169698880,18500,18500,18500,18500,0
20240119,105300,169698880,18500,18500,18500,18500,0
20240119,105200,169698880,18500,18500,18500,18500,0
20240119,105100,169698880,18500,18500,18500,18500,0
20240119,105000,169698880,18500,18490,18500,18490,1462
20240119,104900,142653380,18400,18350,18400,18350,2522
20240119,104800,96298580,18400,18400,18400,18400,0
20240119,104700,96298580,18400,18400,18400,18400,0
20240119,104600,96298580,18400,18400,18400,18400,172
20240119,104500,93133780,18400,18400,18400,18400,0
20240119,104400,93133780,18400,18400,18400,18400,100
20240119,104300,91293780,18400,18400,18400,18400,0
20240119,104200,91293780,18400,18400,18400,18400,0
20240119,104100,91293780,18400,18400,18400,18400,77
20240119,104000,89876980,18390,18390,18390,18390,0
20240119,103900,89876980,18390,18390,18390,18390,0
20240119,103800,89876980,18390,18390,18390,18390,0
20240119,103700,89876980,18390,18390,18390,18390,0
20240119,103600,89876980,18390,18390,18390,18390,50
20240119,103500,88957480,18300,18300,18300,18300,100
20240119,103400,87127480,18300,18300,18300,18300,0
20240119,103300,87127480,18300,18300,18300,18300,0
20240119,103200,87127480,18300,18300,18300,18300,0
20240119,103100,87127480,18300,18300,18300,18300,0
20240119,103000,87127480,18300,18300,18300,18300,0
20240119,102900,87127480,18300,18300,18300,18300,0
20240119,102800,87127480,18300,18300,18300,18300,100
20240119,102700,85297480,18210,18210,18210,18210,0
20240119,102600,85297480,18210,18210,18210,18210,0
20240119,102500,85297480,18210,18210,18210,18210,0
20240119,102400,85297480,18210,18210,18210,18210,0
20240119,102300,85297480,18210,18210,18210,18210,0
20240119,102200,85297480,18210,18210,18210,18210,0
20240119,102100,85297480,18210,18210,18210,18210,0
20240119,102000,85297480,18210,18210,18210,18210,0
20240119,101900,85297480,18210,18210,18210,18210,0
20240119,101800,85297480,18210,18210,18210,18210,0
20240119,101700,85297480,18210,18400,18400,18210,128
20240119,101600,82942470,18400,18400,18400,18400,0
20240119,101500,82942470,18400,18400,18400,18400,0
20240119,101400,82942470,18400,18400,18400,18400,0
20240119,101300,82942470,18400,18400,18400,18400,0
20240119,101200,82942470,18400,18400,18400,18400,314
20240119,101100,77164870,18400,18390,18400,18390,200
20240119,101000,73485870,18060,18060,18060,18060,0
20240119,100900,73485870,18060,18060,18060,18060,10
20240119,100800,73305270,18200,18200,18200,18200,0
20240119,100700,73305270,18200,18200,18200,18200,0
20240119,100600,73305270,18200,18200,18200,18200,0
20240119,100500,73305270,18200,18200,18200,18200,0
20240119,100400,73305270,18200,18200,18200,18200,0
20240119,100300,73305270,18200,18200,18200,18200,0
20240119,100200,73305270,18200,18200,18200,18200,0
20240119,100100,73305270,18200,18200,18200,18200,1
20240119,100000,73287070,18400,18400,18400,18400,0
20240119,095900,73287070,18400,18400,18400,18400,0
20240119,095800,73287070,18400,18400,18400,18400,0
20240119,095700,73287070,18400,18400,18400,18400,0
20240119,095600,73287070,18400,18400,18400,18400,0
20240119,095500,73287070,18400,18400,18400,18400,0
20240119,095400,73287070,18400,18400,18400,18400,0
20240119,095300,73287070,18400,18400,18400,18400,0
20240119,095200,73287070,18400,18400,18400,18400,100
20240119,095100,71447070,18400,18400,18400,18400,0
20240119,095000,71447070,18400,18400,18400,18400,0
20240119,094900,71447070,18400,18400,18400,18400,0
20240119,094800,71447070,18400,18400,18400,18400,0
20240119,094700,71447070,18400,18390,18400,18390,146
20240119,094600,68761170,18400,18400,18400,18400,0
20240119,094500,68761170,18400,18400,18400,18400,0
20240119,094400,68761170,18400,18400,18400,18400,0
20240119,094300,68761170,18400,18400,18400,18400,0
20240119,094200,68761170,18400,18400,18400,18400,100
20240119,094100,66921170,18000,18000,18000,18000,2000
20240119,094000,30921170,18000,18000,18000,18000,0
20240119,093900,30921170,18000,18000,18000,18000,0
20240119,093800,30921170,18000,18000,18000,18000,0
20240119,093700,30921170,18000,18000,18000,18000,0
20240119,093600,30921170,18000,18000,18000,18000,1491
20240119,093500,4083170,18000,18000,18000,18000,0
20240119,093400,4083170,18000,18000,18000,18000,20
20240119,093300,3723170,17990,17990,17990,17990,0
20240119,093200,3723170,17990,17990,17990,17990,0
20240119,093100,3723170,17990,17990,17990,17990,0
20240119,093000,3723170,17990,17990,17990,17990,170
20240119,092900,664870,17990,17990,17990,17990,0
20240119,092800,664870,17990,17990,17990,17990,0
20240119,092700,664870,17990,17990,17990,17990,0
20240119,092600,664870,17990,17990,17990,17990,0
20240119,092500,664870,17990,17990,17990,17990,0
20240119,092400,664870,17990,17990,17990,17990,0
20240119,092300,664870,17990,17990,17990,17990,0
20240119,092200,664870,17990,17990,17990,17990,0
20240119,092100,664870,17990,17990,17990,17990,0
20240119,092000,664870,17990,17990,17990,17990,0
20240119,091900,664870,17990,17990,17990,17990,10
20240119,091800,484970,17990,17990,17990,17990,0
20240119,091700,484970,17990,17990,17990,17990,0
20240119,091600,484970,17990,17990,17990,17990,0
20240119,091500,484970,17990,17990,17990,17990,0
20240119,091400,484970,17990,17990,17990,17990,0
20240119,091300,484970,17990,17990,17990,17990,0
20240119,091200,484970,17990,17990,17990,17990,20
20240119,091100,125170,17560,17560,17560,17560,0
20240119,091000,125170,17560,17560,17560,17560,0
20240119,090900,125170,17560,17560,17560,17560,0
20240119,090800,125170,17560,17970,17970,17560,7
20240119,090700,0,17970,17970,17970,17970,0
20240119,090600,0,17970,17970,17970,17970,0
20240119,090500,0,17970,17970,17970,17970,0
20240119,090400,0,17970,17970,17970,17970,0
20240119,090300,0,17970,17970,17970,17970,0
20240119,090200,0,17970,17970,17970,17970,0
20240119,090100,0,17970,17970,17970,17970,0
20240119,090000,0,17970,17970,17970,17970,0