KissMeData/084010/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,195600,211107780,12360,12360,12360,12360,230
20240119,195500,211107780,12360,12360,12360,12360,0
20240119,195400,211107780,12360,12360,12360,12360,0
20240119,195300,211107780,12360,12360,12360,12360,0
20240119,195200,211107780,12360,12360,12360,12360,0
20240119,195100,211107780,12360,12360,12360,12360,0
20240119,195000,211107780,12360,12360,12360,12360,0
20240119,194900,211107780,12360,12360,12360,12360,0
20240119,194800,211107780,12360,12360,12360,12360,0
20240119,194700,211107780,12360,12360,12360,12360,0
20240119,194600,211107780,12360,12360,12360,12360,0
20240119,194500,211107780,12360,12360,12360,12360,0
20240119,194400,211107780,12360,12360,12360,12360,0
20240119,194300,211107780,12360,12360,12360,12360,0
20240119,194200,211107780,12360,12360,12360,12360,0
20240119,194100,211107780,12360,12360,12360,12360,0
20240119,194000,211107780,12360,12360,12360,12360,0
20240119,193900,211107780,12360,12360,12360,12360,0
20240119,193800,211107780,12360,12360,12360,12360,0
20240119,193700,211107780,12360,12360,12360,12360,0
20240119,193600,211107780,12360,12360,12360,12360,0
20240119,193500,211107780,12360,12360,12360,12360,0
20240119,193400,211107780,12360,12360,12360,12360,0
20240119,193300,211107780,12360,12360,12360,12360,0
20240119,193200,211107780,12360,12360,12360,12360,0
20240119,193100,211107780,12360,12360,12360,12360,0
20240119,193000,211107780,12360,12360,12360,12360,0
20240119,192900,211107780,12360,12360,12360,12360,0
20240119,192800,211107780,12360,12360,12360,12360,0
20240119,192700,211107780,12360,12360,12360,12360,0
20240119,192600,211107780,12360,12360,12360,12360,230
20240119,192500,211107780,12360,12360,12360,12360,0
20240119,192400,211107780,12360,12360,12360,12360,0
20240119,192300,211107780,12360,12360,12360,12360,0
20240119,192200,211107780,12360,12360,12360,12360,0
20240119,192100,211107780,12360,12360,12360,12360,0
20240119,192000,211107780,12360,12360,12360,12360,0
20240119,191900,211107780,12360,12360,12360,12360,0
20240119,191800,211107780,12360,12360,12360,12360,0
20240119,191700,211107780,12360,12360,12360,12360,0
20240119,191600,211107780,12360,12360,12360,12360,0
20240119,191500,211107780,12360,12360,12360,12360,0
20240119,191400,211107780,12360,12360,12360,12360,0
20240119,191300,211107780,12360,12360,12360,12360,0
20240119,191200,211107780,12360,12360,12360,12360,0
20240119,191100,211107780,12360,12360,12360,12360,0
20240119,191000,211107780,12360,12360,12360,12360,0
20240119,190900,211107780,12360,12360,12360,12360,0
20240119,190800,211107780,12360,12360,12360,12360,0
20240119,190700,211107780,12360,12360,12360,12360,0
20240119,190600,211107780,12360,12360,12360,12360,0
20240119,190500,211107780,12360,12360,12360,12360,0
20240119,190400,211107780,12360,12360,12360,12360,0
20240119,190300,211107780,12360,12360,12360,12360,0
20240119,190200,211107780,12360,12360,12360,12360,0
20240119,190100,211107780,12360,12360,12360,12360,0
20240119,190000,211107780,12360,12360,12360,12360,0
20240119,185900,211107780,12360,12360,12360,12360,0
20240119,185800,211107780,12360,12360,12360,12360,0
20240119,185700,211107780,12360,12360,12360,12360,0
20240119,185600,211107780,12360,12360,12360,12360,230
20240119,185500,211107780,12360,12360,12360,12360,0
20240119,185400,211107780,12360,12360,12360,12360,0
20240119,185300,211107780,12360,12360,12360,12360,0
20240119,185200,211107780,12360,12360,12360,12360,0
20240119,185100,211107780,12360,12360,12360,12360,0
20240119,185000,211107780,12360,12360,12360,12360,0
20240119,184900,211107780,12360,12360,12360,12360,0
20240119,184800,211107780,12360,12360,12360,12360,0
20240119,184700,211107780,12360,12360,12360,12360,0
20240119,184600,211107780,12360,12360,12360,12360,0
20240119,184500,211107780,12360,12360,12360,12360,0
20240119,184400,211107780,12360,12360,12360,12360,0
20240119,184300,211107780,12360,12360,12360,12360,0
20240119,184200,211107780,12360,12360,12360,12360,0
20240119,184100,211107780,12360,12360,12360,12360,0
20240119,184000,211107780,12360,12360,12360,12360,0
20240119,183900,211107780,12360,12360,12360,12360,0
20240119,183800,211107780,12360,12360,12360,12360,0
20240119,183700,211107780,12360,12360,12360,12360,0
20240119,183600,211107780,12360,12360,12360,12360,0
20240119,183500,211107780,12360,12360,12360,12360,0
20240119,183400,211107780,12360,12360,12360,12360,0
20240119,183300,211107780,12360,12360,12360,12360,0
20240119,183200,211107780,12360,12360,12360,12360,0
20240119,183100,211107780,12360,12360,12360,12360,0
20240119,183000,211107780,12360,12360,12360,12360,0
20240119,182900,211107780,12360,12360,12360,12360,0
20240119,182800,211107780,12360,12360,12360,12360,0
20240119,182700,211107780,12360,12360,12360,12360,0
20240119,182600,211107780,12360,12360,12360,12360,230
20240119,182500,211107780,12360,12360,12360,12360,0
20240119,182400,211107780,12360,12360,12360,12360,0
20240119,182300,211107780,12360,12360,12360,12360,0
20240119,182200,211107780,12360,12360,12360,12360,0
20240119,182100,211107780,12360,12360,12360,12360,0
20240119,182000,211107780,12360,12360,12360,12360,0
20240119,181900,211107780,12360,12360,12360,12360,0
20240119,181800,211107780,12360,12360,12360,12360,0
20240119,181700,211107780,12360,12360,12360,12360,0
20240119,181600,211107780,12360,12360,12360,12360,0
20240119,181500,211107780,12360,12360,12360,12360,0
20240119,181400,211107780,12360,12360,12360,12360,0
20240119,181300,211107780,12360,12360,12360,12360,0
20240119,181200,211107780,12360,12360,12360,12360,0
20240119,181100,211107780,12360,12360,12360,12360,0
20240119,181000,211107780,12360,12360,12360,12360,0
20240119,180900,211107780,12360,12360,12360,12360,0
20240119,180800,211107780,12360,12360,12360,12360,0
20240119,180700,211107780,12360,12360,12360,12360,0
20240119,180600,211107780,12360,12360,12360,12360,0
20240119,180500,211107780,12360,12360,12360,12360,0
20240119,180400,211107780,12360,12360,12360,12360,0
20240119,180300,211107780,12360,12360,12360,12360,0
20240119,180200,211107780,12360,12360,12360,12360,0
20240119,180100,211107780,12360,12360,12360,12360,0
20240119,180000,211107780,12360,12360,12360,12360,0
20240119,175900,211107780,12360,12360,12360,12360,0
20240119,175800,211107780,12360,12360,12360,12360,0
20240119,175700,211107780,12360,12360,12360,12360,0
20240119,175600,211107780,12360,12360,12360,12360,230
20240119,175500,211107780,12360,12360,12360,12360,0
20240119,175400,211107780,12360,12360,12360,12360,0
20240119,175300,211107780,12360,12360,12360,12360,0
20240119,175200,211107780,12360,12360,12360,12360,0
20240119,175100,211107780,12360,12360,12360,12360,0
20240119,175000,211107780,12360,12360,12360,12360,0
20240119,174900,211107780,12360,12360,12360,12360,0
20240119,174800,211107780,12360,12360,12360,12360,0
20240119,174700,211107780,12360,12360,12360,12360,0
20240119,174600,211107780,12360,12360,12360,12360,0
20240119,174500,211107780,12360,12360,12360,12360,0
20240119,174400,211107780,12360,12360,12360,12360,0
20240119,174300,211107780,12360,12360,12360,12360,0
20240119,174200,211107780,12360,12360,12360,12360,0
20240119,174100,211107780,12360,12360,12360,12360,0
20240119,174000,211107780,12360,12360,12360,12360,0
20240119,173900,211107780,12360,12360,12360,12360,0
20240119,173800,211107780,12360,12360,12360,12360,0
20240119,173700,211107780,12360,12360,12360,12360,0
20240119,173600,211107780,12360,12360,12360,12360,0
20240119,173500,211107780,12360,12360,12360,12360,0
20240119,173400,211107780,12360,12360,12360,12360,0
20240119,173300,211107780,12360,12360,12360,12360,0
20240119,173200,211107780,12360,12360,12360,12360,0
20240119,173100,211107780,12360,12360,12360,12360,0
20240119,173000,211107780,12360,12360,12360,12360,0
20240119,172900,211107780,12360,12360,12360,12360,0
20240119,172800,211107780,12360,12360,12360,12360,0
20240119,172700,211107780,12360,12360,12360,12360,0
20240119,172600,211107780,12360,12360,12360,12360,230
20240119,172500,211107780,12360,12360,12360,12360,0
20240119,172400,211107780,12360,12360,12360,12360,0
20240119,172300,211107780,12360,12360,12360,12360,0
20240119,172200,211107780,12360,12360,12360,12360,0
20240119,172100,211107780,12360,12360,12360,12360,0
20240119,172000,211107780,12360,12360,12360,12360,0
20240119,171900,211107780,12360,12360,12360,12360,0
20240119,171800,211107780,12360,12360,12360,12360,0
20240119,171700,211107780,12360,12360,12360,12360,0
20240119,171600,211107780,12360,12360,12360,12360,0
20240119,171500,211107780,12360,12360,12360,12360,0
20240119,171400,211107780,12360,12360,12360,12360,0
20240119,171300,211107780,12360,12360,12360,12360,0
20240119,171200,211107780,12360,12360,12360,12360,0
20240119,171100,211107780,12360,12360,12360,12360,0
20240119,171000,211107780,12360,12360,12360,12360,0
20240119,170900,211107780,12360,12360,12360,12360,0
20240119,170800,211107780,12360,12360,12360,12360,0
20240119,170700,211107780,12360,12360,12360,12360,0
20240119,170600,211107780,12360,12360,12360,12360,0
20240119,170500,211107780,12360,12360,12360,12360,0
20240119,170400,211107780,12360,12360,12360,12360,0
20240119,170300,211107780,12360,12360,12360,12360,0
20240119,170200,211107780,12360,12360,12360,12360,0
20240119,170100,211107780,12360,12360,12360,12360,0
20240119,170000,211107780,12360,12360,12360,12360,0
20240119,165900,211107780,12360,12360,12360,12360,0
20240119,165800,211107780,12360,12360,12360,12360,0
20240119,165700,211107780,12360,12360,12360,12360,0
20240119,165600,211107780,12360,12360,12360,12360,230
20240119,165500,211107780,12360,12360,12360,12360,0
20240119,165400,211107780,12360,12360,12360,12360,0
20240119,165300,211107780,12360,12360,12360,12360,0
20240119,165200,211107780,12360,12360,12360,12360,0
20240119,165100,211107780,12360,12360,12360,12360,0
20240119,165000,211107780,12360,12360,12360,12360,0
20240119,164900,211107780,12360,12360,12360,12360,0
20240119,164800,211107780,12360,12360,12360,12360,0
20240119,164700,211107780,12360,12360,12360,12360,0
20240119,164600,211107780,12360,12360,12360,12360,0
20240119,164500,211107780,12360,12360,12360,12360,0
20240119,164400,211107780,12360,12360,12360,12360,0
20240119,164300,211107780,12360,12360,12360,12360,0
20240119,164200,211107780,12360,12360,12360,12360,0
20240119,164100,211107780,12360,12360,12360,12360,0
20240119,164000,211107780,12360,12360,12360,12360,0
20240119,163900,211107780,12360,12360,12360,12360,0
20240119,163800,211107780,12360,12360,12360,12360,0
20240119,163700,211107780,12360,12360,12360,12360,0
20240119,163600,211107780,12360,12360,12360,12360,0
20240119,163500,211107780,12360,12360,12360,12360,0
20240119,163400,211107780,12360,12360,12360,12360,0
20240119,163300,211107780,12360,12360,12360,12360,0
20240119,163200,211107780,12360,12360,12360,12360,0
20240119,163100,211107780,12360,12360,12360,12360,0
20240119,163000,211107780,12360,12360,12360,12360,0
20240119,162900,211107780,12360,12360,12360,12360,0
20240119,162800,211107780,12360,12360,12360,12360,0
20240119,162700,211107780,12360,12360,12360,12360,0
20240119,162600,211107780,12360,12360,12360,12360,230
20240119,162500,211107780,12360,12360,12360,12360,0
20240119,162400,211107780,12360,12360,12360,12360,0
20240119,162300,211107780,12360,12360,12360,12360,0
20240119,162200,211107780,12360,12360,12360,12360,0
20240119,162100,211107780,12360,12360,12360,12360,0
20240119,162000,211107780,12360,12360,12360,12360,0
20240119,161900,211107780,12360,12360,12360,12360,0
20240119,161800,211107780,12360,12360,12360,12360,0
20240119,161700,211107780,12360,12360,12360,12360,0
20240119,161600,211107780,12360,12360,12360,12360,0
20240119,161500,211107780,12360,12360,12360,12360,0
20240119,161400,211107780,12360,12360,12360,12360,0
20240119,161300,211107780,12360,12360,12360,12360,0
20240119,161200,211107780,12360,12360,12360,12360,0
20240119,161100,211107780,12360,12360,12360,12360,0
20240119,161000,211107780,12360,12360,12360,12360,0
20240119,160900,211107780,12360,12360,12360,12360,0
20240119,160800,211107780,12360,12360,12360,12360,0
20240119,160700,211107780,12360,12360,12360,12360,0
20240119,160600,211107780,12360,12360,12360,12360,0
20240119,160500,211107780,12360,12360,12360,12360,0
20240119,160400,211107780,12360,12360,12360,12360,0
20240119,160300,211107780,12360,12360,12360,12360,0
20240119,160200,211107780,12360,12360,12360,12360,0
20240119,160100,211107780,12360,12360,12360,12360,0
20240119,160000,211107780,12360,12360,12360,12360,0
20240119,155900,211107780,12360,12360,12360,12360,0
20240119,155800,211107780,12360,12360,12360,12360,0
20240119,155700,211107780,12360,12360,12360,12360,0
20240119,155600,211107780,12360,12360,12360,12360,230
20240119,155500,211107780,12360,12360,12360,12360,0
20240119,155400,211107780,12360,12360,12360,12360,0
20240119,155300,211107780,12360,12360,12360,12360,0
20240119,155200,211107780,12360,12360,12360,12360,0
20240119,155100,211107780,12360,12360,12360,12360,0
20240119,155000,211107780,12360,12360,12360,12360,0
20240119,154900,211107780,12360,12360,12360,12360,0
20240119,154800,211107780,12360,12360,12360,12360,0
20240119,154700,211107780,12360,12360,12360,12360,0
20240119,154600,211107780,12360,12360,12360,12360,0
20240119,154500,211107780,12360,12360,12360,12360,0
20240119,154400,211107780,12360,12360,12360,12360,0
20240119,154300,211107780,12360,12360,12360,12360,0
20240119,154200,211107780,12360,12360,12360,12360,0
20240119,154100,211107780,12360,12360,12360,12360,0
20240119,154000,211107780,12360,12360,12360,12360,0
20240119,153900,211107780,12360,12360,12360,12360,0
20240119,153800,211107780,12360,12360,12360,12360,0
20240119,153700,211107780,12360,12360,12360,12360,0
20240119,153600,211107780,12360,12360,12360,12360,0
20240119,153500,211107780,12360,12360,12360,12360,0
20240119,153400,211107780,12360,12360,12360,12360,0
20240119,153300,211107780,12360,12360,12360,12360,0
20240119,153200,211107780,12360,12360,12360,12360,0
20240119,153100,211107780,12360,12360,12360,12360,0
20240119,153000,211107780,12360,12360,12360,12360,230
20240119,152900,208264980,12360,12360,12360,12360,0
20240119,152800,208264980,12360,12360,12360,12360,0
20240119,152700,208264980,12360,12360,12360,12360,0
20240119,152600,208264980,12360,12360,12360,12360,0
20240119,152500,208264980,12360,12360,12360,12360,0
20240119,152400,208264980,12360,12360,12360,12360,0
20240119,152300,208264980,12360,12360,12360,12360,0
20240119,152200,208264980,12360,12360,12360,12360,0
20240119,152100,208264980,12360,12360,12360,12360,0
20240119,152000,208264980,12360,12360,12360,12360,0
20240119,151900,208264980,12360,12360,12360,12360,13
20240119,151800,208104300,12370,12360,12370,12360,58
20240119,151700,207386850,12360,12410,12410,12360,202
20240119,151600,204880520,12360,12360,12360,12360,100
20240119,151500,203644520,12360,12360,12360,12360,0
20240119,151400,203644520,12360,12360,12360,12360,0
20240119,151300,203644520,12360,12360,12360,12360,33
20240119,151200,203236640,12420,12420,12420,12420,188
20240119,151100,200901680,12380,12380,12380,12380,55
20240119,151000,200220780,12350,12350,12350,12350,4
20240119,150900,200171380,12350,12350,12350,12350,6
20240119,150800,200097280,12350,12350,12350,12350,18
20240119,150700,199874980,12350,12350,12350,12350,0
20240119,150600,199874980,12350,12350,12350,12350,0
20240119,150500,199874980,12350,12350,12350,12350,0
20240119,150400,199874980,12350,12350,12350,12350,17
20240119,150300,199665030,12350,12350,12350,12350,0
20240119,150200,199665030,12350,12350,12350,12350,0
20240119,150100,199665030,12350,12350,12350,12350,0
20240119,150000,199665030,12350,12350,12350,12350,1
20240119,145900,199652680,12380,12380,12380,12380,0
20240119,145800,199652680,12380,12350,12380,12350,12
20240119,145700,199504450,12380,12380,12380,12380,0
20240119,145600,199504450,12380,12380,12380,12380,0
20240119,145500,199504450,12380,12380,12380,12380,0
20240119,145400,199504450,12380,12380,12380,12380,0
20240119,145300,199504450,12380,12380,12380,12380,0
20240119,145200,199504450,12380,12380,12380,12380,0
20240119,145100,199504450,12380,12380,12380,12380,0
20240119,145000,199504450,12380,12380,12380,12380,20
20240119,144900,199256850,12350,12350,12350,12350,18
20240119,144800,199034550,12350,12350,12350,12350,0
20240119,144700,199034550,12350,12350,12350,12350,0
20240119,144600,199034550,12350,12350,12350,12350,0
20240119,144500,199034550,12350,12350,12350,12350,0
20240119,144400,199034550,12350,12350,12350,12350,0
20240119,144300,199034550,12350,12350,12350,12350,0
20240119,144200,199034550,12350,12350,12350,12350,0
20240119,144100,199034550,12350,12350,12350,12350,16
20240119,144000,198836950,12350,12350,12350,12350,0
20240119,143900,198836950,12350,12350,12350,12350,0
20240119,143800,198836950,12350,12350,12350,12350,1
20240119,143700,198824600,12350,12350,12350,12350,0
20240119,143600,198824600,12350,12350,12350,12350,0
20240119,143500,198824600,12350,12350,12350,12350,0
20240119,143400,198824600,12350,12350,12350,12350,2
20240119,143300,198799900,12350,12350,12350,12350,0
20240119,143200,198799900,12350,12350,12350,12350,17
20240119,143100,198589950,12350,12350,12350,12350,0
20240119,143000,198589950,12350,12350,12350,12350,0
20240119,142900,198589950,12350,12350,12350,12350,17
20240119,142800,198380000,12350,12350,12350,12350,19
20240119,142700,198145350,12350,12350,12350,12350,35
20240119,142600,197713100,12350,12350,12350,12350,18
20240119,142500,197490800,12350,12350,12350,12350,18
20240119,142400,197268500,12350,12350,12350,12350,32
20240119,142300,196873300,12350,12380,12380,12350,76
20240119,142200,195933860,12350,12350,12350,12350,15
20240119,142100,195748610,12350,12350,12350,12350,35
20240119,142000,195316360,12350,12350,12350,12350,19
20240119,141900,195081710,12350,12330,12350,12330,313
20240119,141800,191216480,12330,12330,12330,12330,18
20240119,141700,190994540,12330,12330,12330,12330,33
20240119,141600,190587650,12330,12330,12330,12330,18
20240119,141500,190365710,12330,12330,12330,12330,32
20240119,141400,189971150,12330,12330,12330,12330,44
20240119,141300,189428630,12330,12330,12330,12330,17
20240119,141200,189219020,12330,12330,12330,12330,15
20240119,141100,189034070,12330,12340,12340,12330,19
20240119,141000,188799790,12330,12330,12330,12330,35
20240119,140900,188368240,12330,12330,12330,12330,15
20240119,140800,188183290,12330,12330,12330,12330,17
20240119,140700,187973680,12330,12330,12330,12330,30
20240119,140600,187603780,12330,12330,12330,12330,19
20240119,140500,187369510,12330,12330,12330,12330,20
20240119,140400,187122910,12330,12330,12330,12330,35
20240119,140300,186691360,12330,12310,12330,12310,40
20240119,140200,186198710,12320,12320,12320,12320,8
20240119,140100,186100150,12320,12350,12360,12320,230
20240119,140000,183258400,12320,12320,12320,12320,53
20240119,135900,182605440,12320,12320,12320,12320,19
20240119,135800,182371360,12320,12340,12340,12320,103
20240119,135700,181100660,12340,12340,12340,12340,35
20240119,135600,180668760,12340,12340,12340,12340,15
20240119,135500,180483660,12340,12340,12340,12340,18
20240119,135400,180261540,12340,12340,12340,12340,33
20240119,135300,179854320,12340,12350,12350,12340,36
20240119,135200,179410070,12350,12350,12350,12350,20
20240119,135100,179163070,12350,12350,12350,12350,17
20240119,135000,178953120,12350,12350,12350,12350,94
20240119,134900,177792220,12350,12350,12350,12350,83
20240119,134800,176767170,12350,12350,12350,12350,33
20240119,134700,176359620,12360,12360,12360,12360,31
20240119,134600,175976460,12360,12360,12360,12360,37
20240119,134500,175519140,12380,12380,12380,12380,5
20240119,134400,175457240,12380,12380,12380,12380,26
20240119,134300,175135360,12380,12380,12380,12380,33
20240119,134200,174726820,12380,12380,12380,12380,15
20240119,134100,174541120,12380,12380,12380,12380,18
20240119,134000,174318280,12380,12380,12380,12380,35
20240119,133900,173884980,12380,12380,12380,12380,17
20240119,133800,173674520,12380,12380,12380,12380,14
20240119,133700,173501200,12380,12380,12390,12380,37
20240119,133600,173043130,12380,12380,12380,12380,15
20240119,133500,172857430,12380,12380,12380,12380,19
20240119,133400,172622210,12380,12380,12380,12380,18
20240119,133300,172399370,12380,12380,12380,12380,35
20240119,133200,171966070,12380,12380,12380,12380,14
20240119,133100,171792750,12380,12380,12380,12380,16
20240119,133000,171594670,12380,12360,12380,12360,107
20240119,132900,170270370,12360,12360,12360,12360,41
20240119,132800,169763610,12360,12380,12380,12360,21
20240119,132700,169504010,12360,12360,12360,12360,20
20240119,132600,169256810,12360,12360,12360,12360,32
20240119,132500,168861290,12360,12360,12360,12360,19
20240119,132400,168626450,12360,12360,12360,12360,14
20240119,132300,168453410,12360,12360,12360,12360,32
20240119,132200,168057890,12360,12360,12360,12360,15
20240119,132100,167872490,12360,12360,12360,12360,21
20240119,132000,167612930,12360,12360,12360,12360,37
20240119,131900,167155610,12360,12360,12360,12360,16
20240119,131800,166957850,12360,12360,12360,12360,15
20240119,131700,166772450,12380,12380,12380,12380,16
20240119,131600,166574370,12360,12360,12370,12360,58
20240119,131500,165857260,12360,12360,12360,12360,15
20240119,131400,165671860,12360,12360,12360,12360,15
20240119,131300,165486460,12370,12360,12370,12360,54
20240119,131200,164818780,12360,12360,12360,12360,24
20240119,131100,164522140,12360,12360,12360,12360,17
20240119,131000,164312020,12360,12370,12370,12360,15
20240119,130900,164126610,12370,12370,12370,12370,23
20240119,130800,163842100,12370,12370,12370,12370,17
20240119,130700,163631810,12370,12390,12430,12370,984
20240119,130600,151407200,12370,12370,12370,12370,28
20240119,130500,151060840,12370,12370,12370,12370,14
20240119,130400,150887660,12370,12370,12370,12370,15
20240119,130300,150702110,12370,12370,12370,12370,50
20240119,130200,150083610,12370,12370,12370,12370,14
20240119,130100,149910430,12370,12370,12370,12370,15
20240119,130000,149724880,12370,12370,12370,12370,16
20240119,125900,149526960,12370,12370,12370,12370,31
20240119,125800,149143490,12370,12370,12370,12370,18
20240119,125700,148920830,12370,12370,12370,12370,17
20240119,125600,148710540,12370,12370,12370,12370,0
20240119,125500,148710540,12370,12370,12370,12370,0
20240119,125400,148710540,12370,12370,12370,12370,1
20240119,125300,148698170,12370,12370,12370,12370,0
20240119,125200,148698170,12370,12370,12370,12370,0
20240119,125100,148698170,12370,12370,12370,12370,0
20240119,125000,148698170,12370,12370,12370,12370,0
20240119,124900,148698170,12370,12370,12370,12370,0
20240119,124800,148698170,12370,12370,12370,12370,0
20240119,124700,148698170,12370,12370,12370,12370,0
20240119,124600,148698170,12370,12370,12370,12370,4
20240119,124500,148648690,12410,12410,12410,12410,1
20240119,124400,148636280,12370,12410,12410,12370,669
20240119,124300,140338480,12410,12410,12410,12410,6
20240119,124200,140264020,12410,12410,12410,12410,0
20240119,124100,140264020,12410,12410,12410,12410,0
20240119,124000,140264020,12410,12410,12410,12410,0
20240119,123900,140264020,12410,12410,12410,12410,0
20240119,123800,140264020,12410,12410,12410,12410,1
20240119,123700,140251610,12410,12410,12410,12410,11
20240119,123600,140115100,12410,12410,12410,12410,0
20240119,123500,140115100,12410,12410,12410,12410,0
20240119,123400,140115100,12410,12410,12410,12410,0
20240119,123300,140115100,12410,12410,12410,12410,0
20240119,123200,140115100,12410,12410,12410,12410,1
20240119,123100,140102690,12430,12430,12430,12430,0
20240119,123000,140102690,12430,12430,12430,12430,0
20240119,122900,140102690,12430,12430,12430,12430,0
20240119,122800,140102690,12430,12430,12430,12430,0
20240119,122700,140102690,12430,12430,12430,12430,0
20240119,122600,140102690,12430,12430,12430,12430,0
20240119,122500,140102690,12430,12430,12430,12430,0
20240119,122400,140102690,12430,12430,12430,12430,0
20240119,122300,140102690,12430,12430,12430,12430,0
20240119,122200,140102690,12430,12430,12430,12430,0
20240119,122100,140102690,12430,12430,12430,12430,0
20240119,122000,140102690,12430,12430,12430,12430,1
20240119,121900,140090260,12410,12410,12410,12410,0
20240119,121800,140090260,12410,12410,12410,12410,0
20240119,121700,140090260,12410,12410,12410,12410,0
20240119,121600,140090260,12410,12410,12410,12410,0
20240119,121500,140090260,12410,12410,12410,12410,0
20240119,121400,140090260,12410,12410,12410,12410,57
20240119,121300,139382890,12410,12420,12420,12410,149
20240119,121200,137532450,12430,12430,12430,12430,0
20240119,121100,137532450,12430,12430,12430,12430,1
20240119,121000,137520020,12420,12420,12420,12420,0
20240119,120900,137520020,12420,12420,12420,12420,0
20240119,120800,137520020,12420,12420,12420,12420,0
20240119,120700,137520020,12420,12430,12430,12420,113
20240119,120600,136115560,12420,12420,12420,12420,0
20240119,120500,136115560,12420,12420,12420,12420,0
20240119,120400,136115560,12420,12420,12420,12420,0
20240119,120300,136115560,12420,12420,12420,12420,10
20240119,120200,135991360,12420,12420,12420,12420,0
20240119,120100,135991360,12420,12420,12420,12420,0
20240119,120000,135991360,12420,12420,12420,12420,0
20240119,115900,135991360,12420,12420,12420,12420,0
20240119,115800,135991360,12420,12430,12430,12420,147
20240119,115700,134164300,12430,12430,12430,12430,0
20240119,115600,134164300,12430,12430,12430,12430,0
20240119,115500,134164300,12430,12460,12460,12430,2
20240119,115400,134139410,12430,12430,12430,12430,1
20240119,115300,134126980,12430,12430,12430,12430,0
20240119,115200,134126980,12430,12430,12430,12430,160
20240119,115100,132138180,12430,12430,12430,12430,0
20240119,115000,132138180,12430,12430,12430,12430,0
20240119,114900,132138180,12430,12430,12430,12430,0
20240119,114800,132138180,12430,12430,12430,12430,0
20240119,114700,132138180,12430,12430,12430,12430,0
20240119,114600,132138180,12430,12430,12430,12430,0
20240119,114500,132138180,12430,12430,12430,12430,0
20240119,114400,132138180,12430,12460,12460,12430,33
20240119,114300,131727390,12430,12430,12430,12430,0
20240119,114200,131727390,12430,12430,12430,12430,0
20240119,114100,131727390,12430,12430,12430,12430,0
20240119,114000,131727390,12430,12430,12430,12430,0
20240119,113900,131727390,12430,12430,12430,12430,7
20240119,113800,131640380,12430,12430,12430,12430,0
20240119,113700,131640380,12430,12430,12430,12430,1
20240119,113600,131627950,12430,12450,12450,12430,9
20240119,113500,131515920,12460,12460,12460,12460,17
20240119,113400,131304100,12450,12450,12450,12450,2
20240119,113300,131279200,12450,12460,12460,12450,105
20240119,113200,129970950,12440,12440,12440,12440,0
20240119,113100,129970950,12440,12440,12440,12440,0
20240119,113000,129970950,12440,12440,12440,12440,10
20240119,112900,129846550,12420,12420,12420,12420,0
20240119,112800,129846550,12420,12420,12420,12420,0
20240119,112700,129846550,12420,12420,12420,12420,0
20240119,112600,129846550,12420,12420,12420,12420,73
20240119,112500,128939890,12440,12440,12440,12440,0
20240119,112400,128939890,12440,12420,12440,12420,15
20240119,112300,128753570,12430,12430,12430,12430,0
20240119,112200,128753570,12430,12430,12430,12430,0
20240119,112100,128753570,12430,12430,12430,12430,0
20240119,112000,128753570,12430,12430,12430,12430,0
20240119,111900,128753570,12430,12430,12430,12430,0
20240119,111800,128753570,12430,12430,12430,12430,0
20240119,111700,128753570,12430,12430,12430,12430,0
20240119,111600,128753570,12430,12420,12430,12420,52
20240119,111500,128107230,12420,12420,12420,12420,1
20240119,111400,128094810,12420,12430,12430,12420,389
20240119,111300,123259900,12430,12430,12430,12430,0
20240119,111200,123259900,12430,12430,12430,12430,0
20240119,111100,123259900,12430,12430,12430,12430,27
20240119,111000,122924290,12460,12460,12460,12460,0
20240119,110900,122924290,12460,12460,12460,12460,100
20240119,110800,121678290,12460,12460,12460,12460,0
20240119,110700,121678290,12460,12460,12460,12460,0
20240119,110600,121678290,12460,12460,12460,12460,0
20240119,110500,121678290,12460,12460,12460,12460,1
20240119,110400,121665830,12460,12460,12460,12460,0
20240119,110300,121665830,12460,12460,12460,12460,0
20240119,110200,121665830,12460,12460,12460,12460,0
20240119,110100,121665830,12460,12460,12460,12460,10
20240119,110000,121541230,12430,12430,12430,12430,2
20240119,105900,121516370,12430,12430,12430,12430,0
20240119,105800,121516370,12430,12430,12430,12430,0
20240119,105700,121516370,12430,12460,12460,12430,119
20240119,105600,120034200,12450,12450,12450,12450,11
20240119,105500,119897250,12450,12450,12450,12450,7
20240119,105400,119810100,12450,12450,12450,12450,1
20240119,105300,119797650,12450,12450,12450,12450,1
20240119,105200,119785200,12450,12450,12450,12450,0
20240119,105100,119785200,12450,12450,12450,12450,10
20240119,105000,119660700,12440,12440,12440,12440,0
20240119,104900,119660700,12440,12450,12450,12440,54
20240119,104800,118988410,12450,12450,12450,12450,0
20240119,104700,118988410,12450,12450,12450,12450,8
20240119,104600,118888810,12450,12450,12450,12450,6
20240119,104500,118814110,12450,12450,12450,12450,0
20240119,104400,118814110,12450,12440,12450,12440,34
20240119,104300,118390820,12440,12440,12440,12440,0
20240119,104200,118390820,12440,12440,12440,12440,0
20240119,104100,118390820,12440,12440,12440,12440,0
20240119,104000,118390820,12440,12450,12450,12440,2
20240119,103900,118365930,12450,12450,12450,12450,0
20240119,103800,118365930,12450,12450,12450,12450,0
20240119,103700,118365930,12450,12450,12450,12450,0
20240119,103600,118365930,12450,12450,12450,12450,0
20240119,103500,118365930,12450,12450,12450,12450,0
20240119,103400,118365930,12450,12450,12450,12450,2
20240119,103300,118341030,12430,12430,12430,12430,0
20240119,103200,118341030,12430,12430,12430,12430,0
20240119,103100,118341030,12430,12430,12430,12430,0
20240119,103000,118341030,12430,12430,12430,12430,0
20240119,102900,118341030,12430,12430,12430,12430,0
20240119,102800,118341030,12430,12430,12430,12430,11
20240119,102700,118204300,12430,12430,12430,12430,0
20240119,102600,118204300,12430,12430,12430,12430,0
20240119,102500,118204300,12430,12430,12430,12430,0
20240119,102400,118204300,12430,12430,12430,12430,1
20240119,102300,118191870,12430,12430,12430,12430,0
20240119,102200,118191870,12430,12430,12430,12430,0
20240119,102100,118191870,12430,12430,12430,12430,11
20240119,102000,118055140,12480,12480,12480,12480,0
20240119,101900,118055140,12480,12480,12480,12480,0
20240119,101800,118055140,12480,12480,12480,12480,0
20240119,101700,118055140,12480,12480,12480,12480,0
20240119,101600,118055140,12480,12480,12480,12480,4
20240119,101500,118005220,12430,12460,12460,12420,34
20240119,101400,117582580,12400,12420,12430,12400,491
20240119,101300,111484610,12450,12450,12450,12450,0
20240119,101200,111484610,12450,12450,12450,12450,17
20240119,101100,111272960,12500,12500,12500,12500,19
20240119,101000,111035460,12500,12500,12500,12500,0
20240119,100900,111035460,12500,12500,12500,12500,0
20240119,100800,111035460,12500,12500,12500,12500,0
20240119,100700,111035460,12500,12500,12500,12500,0
20240119,100600,111035460,12500,12500,12500,12500,0
20240119,100500,111035460,12500,12500,12500,12500,49
20240119,100400,110422960,12500,12500,12500,12500,0
20240119,100300,110422960,12500,12500,12500,12500,0
20240119,100200,110422960,12500,12500,12500,12500,2
20240119,100100,110397960,12500,12500,12500,12500,0
20240119,100000,110397960,12500,12500,12500,12500,2
20240119,095900,110372960,12500,12500,12500,12500,0
20240119,095800,110372960,12500,12500,12500,12500,0
20240119,095700,110372960,12500,12500,12500,12500,0
20240119,095600,110372960,12500,12500,12500,12500,0
20240119,095500,110372960,12500,12500,12500,12500,200
20240119,095400,107872960,12520,12520,12520,12520,65
20240119,095300,107059160,12530,12530,12530,12530,79
20240119,095200,106069290,12560,12560,12560,12560,0
20240119,095100,106069290,12560,12530,12560,12530,162
20240119,095000,104034600,12530,12530,12530,12530,2
20240119,094900,104009540,12510,12610,12610,12510,143
20240119,094800,102210700,12630,12630,12630,12630,160
20240119,094700,100189900,12650,12650,12650,12550,474
20240119,094600,94210720,12650,12570,12650,12500,574
20240119,094500,86977350,12510,12600,12630,12510,153
20240119,094400,85052220,12530,12630,12630,12510,803
20240119,094300,74956360,12600,12580,12600,12580,655
20240119,094200,66705560,12580,12570,12580,12570,361
20240119,094100,62164380,12580,12500,12580,12500,96
20240119,094000,60956780,12580,12520,12580,12520,94
20240119,093900,59774320,12580,12500,12580,12500,95
20240119,093800,58579520,12540,12540,12540,12510,178
20240119,093700,56349500,12540,12540,12580,12540,114
20240119,093600,54917800,12540,12510,12540,12510,97
20240119,093500,53701450,12550,12550,12550,12550,144
20240119,093400,51894250,12550,12480,12550,12480,1961
20240119,093300,27407750,12480,12480,12480,12480,595
20240119,093200,19982150,12480,12450,12480,12450,94
20240119,093100,18810590,12450,12420,12450,12410,159
20240119,093000,16834710,12450,12400,12450,12400,495
20240119,092900,10691960,12390,12340,12390,12340,178
20240119,092800,8486680,12330,12330,12330,12330,0
20240119,092700,8486680,12330,12330,12330,12330,2
20240119,092600,8462020,12330,12330,12330,12330,0
20240119,092500,8462020,12330,12330,12330,12330,6
20240119,092400,8388040,12320,12320,12320,12320,0
20240119,092300,8388040,12320,12320,12320,12320,0
20240119,092200,8388040,12320,12320,12320,12320,0
20240119,092100,8388040,12320,12320,12320,12320,0
20240119,092000,8388040,12320,12320,12320,12320,0
20240119,091900,8388040,12320,12320,12320,12320,1
20240119,091800,8375720,12320,12320,12320,12320,0
20240119,091700,8375720,12320,12320,12320,12320,164
20240119,091600,6355240,12370,12370,12370,12370,0
20240119,091500,6355240,12370,12370,12370,12370,0
20240119,091400,6355240,12370,12310,12370,12310,20
20240119,091300,6107900,12370,12370,12370,12370,0
20240119,091200,6107900,12370,12370,12370,12370,0
20240119,091100,6107900,12370,12370,12370,12370,0
20240119,091000,6107900,12370,12370,12370,12370,100
20240119,090900,4870900,12290,12300,12300,12290,25
20240119,090800,4563640,12300,12310,12310,12300,150
20240119,090700,2717200,12310,12310,12310,12310,30
20240119,090600,2347900,12400,12400,12400,12400,42
20240119,090500,1827100,12400,12400,12400,12400,1
20240119,090400,1814700,12480,12480,12480,12480,0
20240119,090300,1814700,12480,12480,12480,12480,0
20240119,090200,1814700,12480,12480,12480,12480,0
20240119,090100,1814700,12480,12480,12480,12480,1
20240119,090000,1802220,12260,12260,12260,12260,147