KissMeData/285490/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,210200,1136596350,24000,24000,24000,24000,413
20240119,210100,1136596350,24000,24000,24000,24000,0
20240119,210000,1136596350,24000,24000,24000,24000,0
20240119,205900,1136596350,24000,24000,24000,24000,0
20240119,205800,1136596350,24000,24000,24000,24000,0
20240119,205700,1136596350,24000,24000,24000,24000,0
20240119,205600,1136596350,24000,24000,24000,24000,0
20240119,205500,1136596350,24000,24000,24000,24000,0
20240119,205400,1136596350,24000,24000,24000,24000,0
20240119,205300,1136596350,24000,24000,24000,24000,0
20240119,205200,1136596350,24000,24000,24000,24000,0
20240119,205100,1136596350,24000,24000,24000,24000,0
20240119,205000,1136596350,24000,24000,24000,24000,0
20240119,204900,1136596350,24000,24000,24000,24000,0
20240119,204800,1136596350,24000,24000,24000,24000,0
20240119,204700,1136596350,24000,24000,24000,24000,0
20240119,204600,1136596350,24000,24000,24000,24000,0
20240119,204500,1136596350,24000,24000,24000,24000,0
20240119,204400,1136596350,24000,24000,24000,24000,0
20240119,204300,1136596350,24000,24000,24000,24000,0
20240119,204200,1136596350,24000,24000,24000,24000,0
20240119,204100,1136596350,24000,24000,24000,24000,0
20240119,204000,1136596350,24000,24000,24000,24000,0
20240119,203900,1136596350,24000,24000,24000,24000,0
20240119,203800,1136596350,24000,24000,24000,24000,0
20240119,203700,1136596350,24000,24000,24000,24000,0
20240119,203600,1136596350,24000,24000,24000,24000,0
20240119,203500,1136596350,24000,24000,24000,24000,0
20240119,203400,1136596350,24000,24000,24000,24000,0
20240119,203300,1136596350,24000,24000,24000,24000,0
20240119,203200,1136596350,24000,24000,24000,24000,413
20240119,203100,1136596350,24000,24000,24000,24000,0
20240119,203000,1136596350,24000,24000,24000,24000,0
20240119,202900,1136596350,24000,24000,24000,24000,0
20240119,202800,1136596350,24000,24000,24000,24000,0
20240119,202700,1136596350,24000,24000,24000,24000,0
20240119,202600,1136596350,24000,24000,24000,24000,0
20240119,202500,1136596350,24000,24000,24000,24000,0
20240119,202400,1136596350,24000,24000,24000,24000,0
20240119,202300,1136596350,24000,24000,24000,24000,0
20240119,202200,1136596350,24000,24000,24000,24000,0
20240119,202100,1136596350,24000,24000,24000,24000,0
20240119,202000,1136596350,24000,24000,24000,24000,0
20240119,201900,1136596350,24000,24000,24000,24000,0
20240119,201800,1136596350,24000,24000,24000,24000,0
20240119,201700,1136596350,24000,24000,24000,24000,0
20240119,201600,1136596350,24000,24000,24000,24000,0
20240119,201500,1136596350,24000,24000,24000,24000,0
20240119,201400,1136596350,24000,24000,24000,24000,0
20240119,201300,1136596350,24000,24000,24000,24000,0
20240119,201200,1136596350,24000,24000,24000,24000,0
20240119,201100,1136596350,24000,24000,24000,24000,0
20240119,201000,1136596350,24000,24000,24000,24000,0
20240119,200900,1136596350,24000,24000,24000,24000,0
20240119,200800,1136596350,24000,24000,24000,24000,0
20240119,200700,1136596350,24000,24000,24000,24000,0
20240119,200600,1136596350,24000,24000,24000,24000,0
20240119,200500,1136596350,24000,24000,24000,24000,0
20240119,200400,1136596350,24000,24000,24000,24000,0
20240119,200300,1136596350,24000,24000,24000,24000,0
20240119,200200,1136596350,24000,24000,24000,24000,413
20240119,200100,1136596350,24000,24000,24000,24000,0
20240119,200000,1136596350,24000,24000,24000,24000,0
20240119,195900,1136596350,24000,24000,24000,24000,0
20240119,195800,1136596350,24000,24000,24000,24000,0
20240119,195700,1136596350,24000,24000,24000,24000,0
20240119,195600,1136596350,24000,24000,24000,24000,0
20240119,195500,1136596350,24000,24000,24000,24000,0
20240119,195400,1136596350,24000,24000,24000,24000,0
20240119,195300,1136596350,24000,24000,24000,24000,0
20240119,195200,1136596350,24000,24000,24000,24000,0
20240119,195100,1136596350,24000,24000,24000,24000,0
20240119,195000,1136596350,24000,24000,24000,24000,0
20240119,194900,1136596350,24000,24000,24000,24000,0
20240119,194800,1136596350,24000,24000,24000,24000,0
20240119,194700,1136596350,24000,24000,24000,24000,0
20240119,194600,1136596350,24000,24000,24000,24000,0
20240119,194500,1136596350,24000,24000,24000,24000,0
20240119,194400,1136596350,24000,24000,24000,24000,0
20240119,194300,1136596350,24000,24000,24000,24000,0
20240119,194200,1136596350,24000,24000,24000,24000,0
20240119,194100,1136596350,24000,24000,24000,24000,0
20240119,194000,1136596350,24000,24000,24000,24000,0
20240119,193900,1136596350,24000,24000,24000,24000,0
20240119,193800,1136596350,24000,24000,24000,24000,0
20240119,193700,1136596350,24000,24000,24000,24000,0
20240119,193600,1136596350,24000,24000,24000,24000,0
20240119,193500,1136596350,24000,24000,24000,24000,0
20240119,193400,1136596350,24000,24000,24000,24000,0
20240119,193300,1136596350,24000,24000,24000,24000,0
20240119,193200,1136596350,24000,24000,24000,24000,413
20240119,193100,1136596350,24000,24000,24000,24000,0
20240119,193000,1136596350,24000,24000,24000,24000,0
20240119,192900,1136596350,24000,24000,24000,24000,0
20240119,192800,1136596350,24000,24000,24000,24000,0
20240119,192700,1136596350,24000,24000,24000,24000,0
20240119,192600,1136596350,24000,24000,24000,24000,0
20240119,192500,1136596350,24000,24000,24000,24000,0
20240119,192400,1136596350,24000,24000,24000,24000,0
20240119,192300,1136596350,24000,24000,24000,24000,0
20240119,192200,1136596350,24000,24000,24000,24000,0
20240119,192100,1136596350,24000,24000,24000,24000,0
20240119,192000,1136596350,24000,24000,24000,24000,0
20240119,191900,1136596350,24000,24000,24000,24000,0
20240119,191800,1136596350,24000,24000,24000,24000,0
20240119,191700,1136596350,24000,24000,24000,24000,0
20240119,191600,1136596350,24000,24000,24000,24000,0
20240119,191500,1136596350,24000,24000,24000,24000,0
20240119,191400,1136596350,24000,24000,24000,24000,0
20240119,191300,1136596350,24000,24000,24000,24000,0
20240119,191200,1136596350,24000,24000,24000,24000,0
20240119,191100,1136596350,24000,24000,24000,24000,0
20240119,191000,1136596350,24000,24000,24000,24000,0
20240119,190900,1136596350,24000,24000,24000,24000,0
20240119,190800,1136596350,24000,24000,24000,24000,0
20240119,190700,1136596350,24000,24000,24000,24000,0
20240119,190600,1136596350,24000,24000,24000,24000,0
20240119,190500,1136596350,24000,24000,24000,24000,0
20240119,190400,1136596350,24000,24000,24000,24000,0
20240119,190300,1136596350,24000,24000,24000,24000,0
20240119,190200,1136596350,24000,24000,24000,24000,413
20240119,190100,1136596350,24000,24000,24000,24000,0
20240119,190000,1136596350,24000,24000,24000,24000,0
20240119,185900,1136596350,24000,24000,24000,24000,0
20240119,185800,1136596350,24000,24000,24000,24000,0
20240119,185700,1136596350,24000,24000,24000,24000,0
20240119,185600,1136596350,24000,24000,24000,24000,0
20240119,185500,1136596350,24000,24000,24000,24000,0
20240119,185400,1136596350,24000,24000,24000,24000,0
20240119,185300,1136596350,24000,24000,24000,24000,0
20240119,185200,1136596350,24000,24000,24000,24000,0
20240119,185100,1136596350,24000,24000,24000,24000,0
20240119,185000,1136596350,24000,24000,24000,24000,0
20240119,184900,1136596350,24000,24000,24000,24000,0
20240119,184800,1136596350,24000,24000,24000,24000,0
20240119,184700,1136596350,24000,24000,24000,24000,0
20240119,184600,1136596350,24000,24000,24000,24000,0
20240119,184500,1136596350,24000,24000,24000,24000,0
20240119,184400,1136596350,24000,24000,24000,24000,0
20240119,184300,1136596350,24000,24000,24000,24000,0
20240119,184200,1136596350,24000,24000,24000,24000,0
20240119,184100,1136596350,24000,24000,24000,24000,0
20240119,184000,1136596350,24000,24000,24000,24000,0
20240119,183900,1136596350,24000,24000,24000,24000,0
20240119,183800,1136596350,24000,24000,24000,24000,0
20240119,183700,1136596350,24000,24000,24000,24000,0
20240119,183600,1136596350,24000,24000,24000,24000,0
20240119,183500,1136596350,24000,24000,24000,24000,0
20240119,183400,1136596350,24000,24000,24000,24000,0
20240119,183300,1136596350,24000,24000,24000,24000,0
20240119,183200,1136596350,24000,24000,24000,24000,413
20240119,183100,1136596350,24000,24000,24000,24000,0
20240119,183000,1136596350,24000,24000,24000,24000,0
20240119,182900,1136596350,24000,24000,24000,24000,0
20240119,182800,1136596350,24000,24000,24000,24000,0
20240119,182700,1136596350,24000,24000,24000,24000,0
20240119,182600,1136596350,24000,24000,24000,24000,0
20240119,182500,1136596350,24000,24000,24000,24000,0
20240119,182400,1136596350,24000,24000,24000,24000,0
20240119,182300,1136596350,24000,24000,24000,24000,0
20240119,182200,1136596350,24000,24000,24000,24000,0
20240119,182100,1136596350,24000,24000,24000,24000,0
20240119,182000,1136596350,24000,24000,24000,24000,0
20240119,181900,1136596350,24000,24000,24000,24000,0
20240119,181800,1136596350,24000,24000,24000,24000,0
20240119,181700,1136596350,24000,24000,24000,24000,0
20240119,181600,1136596350,24000,24000,24000,24000,0
20240119,181500,1136596350,24000,24000,24000,24000,0
20240119,181400,1136596350,24000,24000,24000,24000,0
20240119,181300,1136596350,24000,24000,24000,24000,0
20240119,181200,1136596350,24000,24000,24000,24000,0
20240119,181100,1136596350,24000,24000,24000,24000,0
20240119,181000,1136596350,24000,24000,24000,24000,0
20240119,180900,1136596350,24000,24000,24000,24000,0
20240119,180800,1136596350,24000,24000,24000,24000,0
20240119,180700,1136596350,24000,24000,24000,24000,0
20240119,180600,1136596350,24000,24000,24000,24000,0
20240119,180500,1136596350,24000,24000,24000,24000,0
20240119,180400,1136596350,24000,24000,24000,24000,0
20240119,180300,1136596350,24000,24000,24000,24000,0
20240119,180200,1136596350,24000,24000,24000,24000,413
20240119,180100,1136596350,24000,24000,24000,24000,0
20240119,180000,1136596350,24000,24000,24000,24000,0
20240119,175900,1136596350,24000,24000,24000,24000,0
20240119,175800,1136596350,24000,24000,24000,24000,0
20240119,175700,1136596350,24000,24000,24000,24000,0
20240119,175600,1136596350,24000,24000,24000,24000,0
20240119,175500,1136596350,24000,24000,24000,24000,0
20240119,175400,1136596350,24000,24000,24000,24000,0
20240119,175300,1136596350,24000,24000,24000,24000,0
20240119,175200,1136596350,24000,24000,24000,24000,0
20240119,175100,1136596350,24000,24000,24000,24000,0
20240119,175000,1136596350,24000,24000,24000,24000,0
20240119,174900,1136596350,24000,24000,24000,24000,0
20240119,174800,1136596350,24000,24000,24000,24000,0
20240119,174700,1136596350,24000,24000,24000,24000,0
20240119,174600,1136596350,24000,24000,24000,24000,0
20240119,174500,1136596350,24000,24000,24000,24000,0
20240119,174400,1136596350,24000,24000,24000,24000,0
20240119,174300,1136596350,24000,24000,24000,24000,0
20240119,174200,1136596350,24000,24000,24000,24000,0
20240119,174100,1136596350,24000,24000,24000,24000,0
20240119,174000,1136596350,24000,24000,24000,24000,0
20240119,173900,1136596350,24000,24000,24000,24000,0
20240119,173800,1136596350,24000,24000,24000,24000,0
20240119,173700,1136596350,24000,24000,24000,24000,0
20240119,173600,1136596350,24000,24000,24000,24000,0
20240119,173500,1136596350,24000,24000,24000,24000,0
20240119,173400,1136596350,24000,24000,24000,24000,0
20240119,173300,1136596350,24000,24000,24000,24000,0
20240119,173200,1136596350,24000,24000,24000,24000,413
20240119,173100,1136596350,24000,24000,24000,24000,0
20240119,173000,1136596350,24000,24000,24000,24000,0
20240119,172900,1136596350,24000,24000,24000,24000,0
20240119,172800,1136596350,24000,24000,24000,24000,0
20240119,172700,1136596350,24000,24000,24000,24000,0
20240119,172600,1136596350,24000,24000,24000,24000,0
20240119,172500,1136596350,24000,24000,24000,24000,0
20240119,172400,1136596350,24000,24000,24000,24000,0
20240119,172300,1136596350,24000,24000,24000,24000,0
20240119,172200,1136596350,24000,24000,24000,24000,0
20240119,172100,1136596350,24000,24000,24000,24000,0
20240119,172000,1136596350,24000,24000,24000,24000,0
20240119,171900,1136596350,24000,24000,24000,24000,0
20240119,171800,1136596350,24000,24000,24000,24000,0
20240119,171700,1136596350,24000,24000,24000,24000,0
20240119,171600,1136596350,24000,24000,24000,24000,0
20240119,171500,1136596350,24000,24000,24000,24000,0
20240119,171400,1136596350,24000,24000,24000,24000,0
20240119,171300,1136596350,24000,24000,24000,24000,0
20240119,171200,1136596350,24000,24000,24000,24000,0
20240119,171100,1136596350,24000,24000,24000,24000,0
20240119,171000,1136596350,24000,24000,24000,24000,0
20240119,170900,1136596350,24000,24000,24000,24000,0
20240119,170800,1136596350,24000,24000,24000,24000,0
20240119,170700,1136596350,24000,24000,24000,24000,0
20240119,170600,1136596350,24000,24000,24000,24000,0
20240119,170500,1136596350,24000,24000,24000,24000,0
20240119,170400,1136596350,24000,24000,24000,24000,0
20240119,170300,1136596350,24000,24000,24000,24000,0
20240119,170200,1136596350,24000,24000,24000,24000,413
20240119,170100,1136596350,24000,24000,24000,24000,0
20240119,170000,1136596350,24000,24000,24000,24000,0
20240119,165900,1136596350,24000,24000,24000,24000,0
20240119,165800,1136596350,24000,24000,24000,24000,0
20240119,165700,1136596350,24000,24000,24000,24000,0
20240119,165600,1136596350,24000,24000,24000,24000,0
20240119,165500,1136596350,24000,24000,24000,24000,0
20240119,165400,1136596350,24000,24000,24000,24000,0
20240119,165300,1136596350,24000,24000,24000,24000,0
20240119,165200,1136596350,24000,24000,24000,24000,0
20240119,165100,1136596350,24000,24000,24000,24000,0
20240119,165000,1136596350,24000,24000,24000,24000,0
20240119,164900,1136596350,24000,24000,24000,24000,0
20240119,164800,1136596350,24000,24000,24000,24000,0
20240119,164700,1136596350,24000,24000,24000,24000,0
20240119,164600,1136596350,24000,24000,24000,24000,0
20240119,164500,1136596350,24000,24000,24000,24000,0
20240119,164400,1136596350,24000,24000,24000,24000,0
20240119,164300,1136596350,24000,24000,24000,24000,0
20240119,164200,1136596350,24000,24000,24000,24000,0
20240119,164100,1136596350,24000,24000,24000,24000,0
20240119,164000,1136596350,24000,24000,24000,24000,0
20240119,163900,1136596350,24000,24000,24000,24000,0
20240119,163800,1136596350,24000,24000,24000,24000,0
20240119,163700,1136596350,24000,24000,24000,24000,0
20240119,163600,1136596350,24000,24000,24000,24000,0
20240119,163500,1136596350,24000,24000,24000,24000,0
20240119,163400,1136596350,24000,24000,24000,24000,0
20240119,163300,1136596350,24000,24000,24000,24000,0
20240119,163200,1136596350,24000,24000,24000,24000,413
20240119,163100,1136596350,24000,24000,24000,24000,0
20240119,163000,1136596350,24000,24000,24000,24000,0
20240119,162900,1136596350,24000,24000,24000,24000,0
20240119,162800,1136596350,24000,24000,24000,24000,0
20240119,162700,1136596350,24000,24000,24000,24000,0
20240119,162600,1136596350,24000,24000,24000,24000,0
20240119,162500,1136596350,24000,24000,24000,24000,0
20240119,162400,1136596350,24000,24000,24000,24000,0
20240119,162300,1136596350,24000,24000,24000,24000,0
20240119,162200,1136596350,24000,24000,24000,24000,0
20240119,162100,1136596350,24000,24000,24000,24000,0
20240119,162000,1136596350,24000,24000,24000,24000,0
20240119,161900,1136596350,24000,24000,24000,24000,0
20240119,161800,1136596350,24000,24000,24000,24000,0
20240119,161700,1136596350,24000,24000,24000,24000,0
20240119,161600,1136596350,24000,24000,24000,24000,0
20240119,161500,1136596350,24000,24000,24000,24000,0
20240119,161400,1136596350,24000,24000,24000,24000,0
20240119,161300,1136596350,24000,24000,24000,24000,0
20240119,161200,1136596350,24000,24000,24000,24000,0
20240119,161100,1136596350,24000,24000,24000,24000,0
20240119,161000,1136596350,24000,24000,24000,24000,0
20240119,160900,1136596350,24000,24000,24000,24000,0
20240119,160800,1136596350,24000,24000,24000,24000,0
20240119,160700,1136596350,24000,24000,24000,24000,0
20240119,160600,1136596350,24000,24000,24000,24000,0
20240119,160500,1136596350,24000,24000,24000,24000,0
20240119,160400,1136596350,24000,24000,24000,24000,0
20240119,160300,1136596350,24000,24000,24000,24000,0
20240119,160200,1136596350,24000,24000,24000,24000,413
20240119,160100,1136596350,24000,24000,24000,24000,0
20240119,160000,1136596350,24000,24000,24000,24000,0
20240119,155900,1136596350,24000,24000,24000,24000,0
20240119,155800,1136596350,24000,24000,24000,24000,0
20240119,155700,1136596350,24000,24000,24000,24000,0
20240119,155600,1136596350,24000,24000,24000,24000,0
20240119,155500,1136596350,24000,24000,24000,24000,0
20240119,155400,1136596350,24000,24000,24000,24000,0
20240119,155300,1136596350,24000,24000,24000,24000,0
20240119,155200,1136596350,24000,24000,24000,24000,0
20240119,155100,1136596350,24000,24000,24000,24000,0
20240119,155000,1136596350,24000,24000,24000,24000,0
20240119,154900,1136596350,24000,24000,24000,24000,0
20240119,154800,1136596350,24000,24000,24000,24000,0
20240119,154700,1136596350,24000,24000,24000,24000,0
20240119,154600,1136596350,24000,24000,24000,24000,0
20240119,154500,1136596350,24000,24000,24000,24000,0
20240119,154400,1136596350,24000,24000,24000,24000,0
20240119,154300,1136596350,24000,24000,24000,24000,0
20240119,154200,1136596350,24000,24000,24000,24000,0
20240119,154100,1136596350,24000,24000,24000,24000,0
20240119,154000,1136596350,24000,24000,24000,24000,0
20240119,153900,1136596350,24000,24000,24000,24000,0
20240119,153800,1136596350,24000,24000,24000,24000,0
20240119,153700,1136596350,24000,24000,24000,24000,0
20240119,153600,1136596350,24000,24000,24000,24000,0
20240119,153500,1136596350,24000,24000,24000,24000,0
20240119,153400,1136596350,24000,24000,24000,24000,0
20240119,153300,1136596350,24000,24000,24000,24000,0
20240119,153200,1136596350,24000,24000,24000,24000,413
20240119,153100,1136596350,24000,24000,24000,24000,0
20240119,153000,1136596350,24000,24000,24000,24000,413
20240119,152900,1126684350,24000,24000,24000,24000,0
20240119,152800,1126684350,24000,24000,24000,24000,0
20240119,152700,1126684350,24000,24000,24000,24000,0
20240119,152600,1126684350,24000,24000,24000,24000,0
20240119,152500,1126684350,24000,24000,24000,24000,0
20240119,152400,1126684350,24000,24000,24000,24000,0
20240119,152300,1126684350,24000,24000,24000,24000,0
20240119,152200,1126684350,24000,24000,24000,24000,0
20240119,152100,1126684350,24000,24000,24000,24000,0
20240119,152000,1126684350,24000,24000,24000,24000,0
20240119,151900,1126684350,24000,24100,24150,24000,114
20240119,151800,1123947650,24100,24100,24100,24100,20
20240119,151700,1123465650,24100,24100,24100,24100,0
20240119,151600,1123465650,24100,24100,24100,24100,536
20240119,151500,1110548050,24100,24100,24100,24100,2
20240119,151400,1110499850,24100,24100,24100,24100,0
20240119,151300,1110499850,24100,24100,24100,24100,30
20240119,151200,1109776850,24000,24000,24000,24000,68
20240119,151100,1108144850,24000,24000,24000,24000,29
20240119,151000,1107448850,24000,24000,24000,24000,1
20240119,150900,1107424850,24000,24000,24000,24000,0
20240119,150800,1107424850,24000,24000,24000,24000,0
20240119,150700,1107424850,24000,24000,24000,24000,0
20240119,150600,1107424850,24000,24100,24100,24000,94
20240119,150500,1105163350,24100,24100,24100,24100,5
20240119,150400,1105042850,24100,24100,24100,24100,40
20240119,150300,1104078850,24100,24100,24100,24100,0
20240119,150200,1104078850,24100,24100,24100,24100,10
20240119,150100,1103837850,24050,24050,24050,24050,22
20240119,150000,1103308750,24000,24000,24000,24000,1
20240119,145900,1103284750,24050,24050,24050,24050,5
20240119,145800,1103164500,24050,24000,24050,24000,15
20240119,145700,1102804000,24000,24000,24000,24000,0
20240119,145600,1102804000,24000,24000,24000,24000,0
20240119,145500,1102804000,24000,24000,24000,24000,0
20240119,145400,1102804000,24000,24000,24000,24000,0
20240119,145300,1102804000,24000,24000,24000,24000,0
20240119,145200,1102804000,24000,24000,24000,24000,0
20240119,145100,1102804000,24000,24000,24000,24000,23
20240119,145000,1102252000,24000,23950,24000,23950,861
20240119,144900,1081610050,23950,23950,23950,23950,6
20240119,144800,1081466350,23950,23950,23950,23950,0
20240119,144700,1081466350,23950,23950,23950,23950,0
20240119,144600,1081466350,23950,23950,23950,23950,1
20240119,144500,1081442400,23950,23950,23950,23950,9
20240119,144400,1081226850,23950,23950,23950,23950,0
20240119,144300,1081226850,23950,24000,24000,23950,36
20240119,144200,1080363400,23900,23900,23900,23900,20
20240119,144100,1079885400,23900,23900,23900,23900,0
20240119,144000,1079885400,23900,23900,23900,23900,3
20240119,143900,1079813700,23900,23900,23900,23900,0
20240119,143800,1079813700,23900,23900,23900,23900,20
20240119,143700,1079335700,24000,24000,24000,24000,0
20240119,143600,1079335700,24000,24000,24000,24000,0
20240119,143500,1079335700,24000,24000,24000,24000,100
20240119,143400,1076935700,24000,24000,24000,24000,5
20240119,143300,1076815700,24000,24000,24000,24000,0
20240119,143200,1076815700,24000,24000,24000,24000,10
20240119,143100,1076575700,24000,23900,24000,23900,1000
20240119,143000,1052585200,23900,23900,23900,23900,5
20240119,142900,1052465700,23900,23900,23900,23900,0
20240119,142800,1052465700,23900,23900,23900,23900,0
20240119,142700,1052465700,23900,23900,23900,23900,0
20240119,142600,1052465700,23900,23900,23900,23900,0
20240119,142500,1052465700,23900,23900,23900,23900,494
20240119,142400,1040659100,23900,23850,23900,23850,6
20240119,142300,1040515950,23800,23800,23800,23800,0
20240119,142200,1040515950,23800,23800,23800,23800,0
20240119,142100,1040515950,23800,23800,23800,23800,59
20240119,142000,1039111750,23700,23700,23700,23700,150
20240119,141900,1035556750,23700,23700,23700,23700,0
20240119,141800,1035556750,23700,23700,23700,23700,227
20240119,141700,1030176850,23700,23700,23700,23700,0
20240119,141600,1030176850,23700,23800,23800,23700,846
20240119,141500,1010126550,23700,23750,23750,23700,1001
20240119,141400,986376550,23750,23750,23750,23750,100
20240119,141300,984001550,23750,23750,23750,23750,0
20240119,141200,984001550,23750,23750,23750,23750,50
20240119,141100,982814050,23750,23750,23750,23750,0
20240119,141000,982814050,23750,23800,23850,23750,255
20240119,140900,976756750,23800,23800,23800,23800,0
20240119,140800,976756750,23800,23800,23800,23800,242
20240119,140700,970997150,23850,23850,23850,23850,213
20240119,140600,965917100,23900,23900,23900,23900,4
20240119,140500,965821500,23900,23950,23950,23900,816
20240119,140400,946319000,23900,23900,23900,23900,66
20240119,140300,944741600,24000,24000,24000,24000,0
20240119,140200,944741600,24000,24000,24000,24000,5
20240119,140100,944621600,24000,24000,24000,24000,0
20240119,140000,944621600,24000,24000,24000,24000,1
20240119,135900,944597600,23950,24000,24000,23950,476
20240119,135800,933197150,24000,24000,24000,24000,192
20240119,135700,928589150,24000,24050,24050,24000,172
20240119,135600,924460150,24050,24050,24050,24050,165
20240119,135500,920491900,24100,24100,24100,24100,24
20240119,135400,919913500,24100,24100,24100,24100,0
20240119,135300,919913500,24100,24100,24100,24100,0
20240119,135200,919913500,24100,24100,24100,24100,6
20240119,135100,919768900,24100,24100,24100,24100,0
20240119,135000,919768900,24100,24100,24100,24100,0
20240119,134900,919768900,24100,24100,24100,24100,0
20240119,134800,919768900,24100,24100,24100,24100,4
20240119,134700,919672500,24100,24100,24100,24100,0
20240119,134600,919672500,24100,24100,24100,24100,1
20240119,134500,919648400,24100,24100,24100,24100,19
20240119,134400,919190500,24100,24100,24100,24100,25
20240119,134300,918588000,24100,24100,24100,24100,18
20240119,134200,918154200,24100,24100,24100,24100,0
20240119,134100,918154200,24100,24100,24100,24100,0
20240119,134000,918154200,24100,24100,24100,24100,50
20240119,133900,916949200,24100,24100,24100,24100,4
20240119,133800,916852800,24150,24150,24150,24150,0
20240119,133700,916852800,24150,24150,24150,24150,0
20240119,133600,916852800,24150,24150,24150,24150,4
20240119,133500,916756200,24150,24150,24150,24150,4
20240119,133400,916659600,24100,24100,24100,24100,0
20240119,133300,916659600,24100,24100,24100,24100,0
20240119,133200,916659600,24100,24100,24100,24100,10
20240119,133100,916418600,24100,24100,24100,24100,37
20240119,133000,915526900,24050,24050,24050,24050,0
20240119,132900,915526900,24050,24050,24050,24050,2
20240119,132800,915478800,24150,24150,24150,24150,2
20240119,132700,915430500,24050,24050,24050,24050,0
20240119,132600,915430500,24050,24050,24050,24050,55
20240119,132500,914107750,24050,24050,24050,24050,0
20240119,132400,914107750,24050,24050,24050,24050,0
20240119,132300,914107750,24050,24050,24050,24050,10
20240119,132200,913867250,24050,24050,24050,24050,0
20240119,132100,913867250,24050,24050,24050,24050,0
20240119,132000,913867250,24050,24050,24050,24050,5
20240119,131900,913747000,24050,24100,24100,24050,50
20240119,131800,912543700,24100,24100,24100,24100,0
20240119,131700,912543700,24100,24100,24100,24100,4
20240119,131600,912447300,24050,24050,24050,24050,0
20240119,131500,912447300,24050,24050,24050,24050,0
20240119,131400,912447300,24050,24050,24050,24050,0
20240119,131300,912447300,24050,24050,24050,24050,0
20240119,131200,912447300,24050,24050,24050,24050,0
20240119,131100,912447300,24050,24100,24100,24050,200
20240119,131000,907634700,24100,24100,24100,24100,110
20240119,130900,904983700,24100,24100,24100,24100,0
20240119,130800,904983700,24100,24100,24100,24100,30
20240119,130700,904260700,24100,24100,24100,24100,0
20240119,130600,904260700,24100,24150,24150,24100,24
20240119,130500,903681800,24150,24150,24150,24150,0
20240119,130400,903681800,24150,24150,24150,24150,0
20240119,130300,903681800,24150,24150,24150,24150,1
20240119,130200,903657650,24100,24100,24100,24100,5
20240119,130100,903537150,24100,24100,24100,24100,15
20240119,130000,903175650,24100,24100,24100,24100,0
20240119,125900,903175650,24100,24100,24100,24100,0
20240119,125800,903175650,24100,24100,24100,24100,2
20240119,125700,903127450,24150,24150,24150,24150,0
20240119,125600,903127450,24150,24150,24150,24150,0
20240119,125500,903127450,24150,24150,24150,24150,0
20240119,125400,903127450,24150,24150,24150,24150,0
20240119,125300,903127450,24150,24150,24150,24150,0
20240119,125200,903127450,24150,24150,24150,24150,0
20240119,125100,903127450,24150,24150,24150,24150,0
20240119,125000,903127450,24150,24150,24150,24150,0
20240119,124900,903127450,24150,24150,24150,24150,0
20240119,124800,903127450,24150,24150,24150,24150,0
20240119,124700,903127450,24150,24150,24150,24150,10
20240119,124600,902885950,24150,24150,24150,24150,0
20240119,124500,902885950,24150,24150,24150,24150,3
20240119,124400,902813500,24100,24100,24100,24100,3
20240119,124300,902741200,24100,24100,24100,24100,0
20240119,124200,902741200,24100,24100,24100,24100,0
20240119,124100,902741200,24100,24100,24100,24100,0
20240119,124000,902741200,24100,24100,24100,24100,0
20240119,123900,902741200,24100,24100,24100,24100,0
20240119,123800,902741200,24100,24100,24100,24100,0
20240119,123700,902741200,24100,24100,24100,24100,0
20240119,123600,902741200,24100,24100,24100,24100,0
20240119,123500,902741200,24100,24100,24100,24100,0
20240119,123400,902741200,24100,24100,24100,24100,0
20240119,123300,902741200,24100,24100,24100,24100,0
20240119,123200,902741200,24100,24100,24100,24100,0
20240119,123100,902741200,24100,24100,24100,24100,0
20240119,123000,902741200,24100,24100,24100,24100,0
20240119,122900,902741200,24100,24100,24100,24100,120
20240119,122800,899849200,24100,24100,24100,24100,4
20240119,122700,899752800,24100,24100,24100,24100,8
20240119,122600,899560000,24250,24250,24250,24250,2
20240119,122500,899511500,24100,24100,24100,24100,0
20240119,122400,899511500,24100,24150,24150,24100,277
20240119,122300,892826450,24150,24150,24150,24150,189
20240119,122200,888262100,24200,24200,24200,24200,0
20240119,122100,888262100,24200,24200,24200,24200,32
20240119,122000,887487700,24200,24200,24200,24200,33
20240119,121900,886689100,24200,24200,24200,24200,127
20240119,121800,883615700,24150,24150,24150,24150,5
20240119,121700,883494950,24200,24200,24200,24200,57
20240119,121600,882115550,24200,24200,24200,24200,0
20240119,121500,882115550,24200,24200,24200,24200,0
20240119,121400,882115550,24200,24200,24200,24200,0
20240119,121300,882115550,24200,24200,24200,24200,117
20240119,121200,879284150,24200,24200,24200,24200,0
20240119,121100,879284150,24200,24200,24200,24200,1
20240119,121000,879259950,24250,24250,24250,24250,0
20240119,120900,879259950,24250,24250,24250,24250,0
20240119,120800,879259950,24250,24250,24250,24250,0
20240119,120700,879259950,24250,24250,24250,24250,1
20240119,120600,879235700,24250,24250,24250,24250,0
20240119,120500,879235700,24250,24250,24250,24250,0
20240119,120400,879235700,24250,24250,24250,24250,0
20240119,120300,879235700,24250,24250,24250,24250,0
20240119,120200,879235700,24250,24250,24250,24250,0
20240119,120100,879235700,24250,24250,24250,24250,2
20240119,120000,879187200,24250,24250,24250,24250,1
20240119,115900,879162950,24250,24250,24250,24250,0
20240119,115800,879162950,24250,24250,24250,24250,0
20240119,115700,879162950,24250,24250,24250,24250,1
20240119,115600,879138700,24250,24250,24250,24250,2
20240119,115500,879090200,24250,24250,24250,24250,0
20240119,115400,879090200,24250,24250,24250,24250,10
20240119,115300,878847700,24250,24250,24250,24250,111
20240119,115200,876155950,24250,24250,24250,24250,0
20240119,115100,876155950,24250,24250,24250,24250,0
20240119,115000,876155950,24250,24250,24250,24250,0
20240119,114900,876155950,24250,24250,24250,24250,0
20240119,114800,876155950,24250,24250,24250,24250,100
20240119,114700,873730950,24250,24250,24250,24250,0
20240119,114600,873730950,24250,24250,24250,24250,0
20240119,114500,873730950,24250,24250,24250,24250,0
20240119,114400,873730950,24250,24250,24250,24250,1
20240119,114300,873706700,24300,24300,24300,24300,0
20240119,114200,873706700,24300,24300,24300,24300,0
20240119,114100,873706700,24300,24300,24300,24300,9
20240119,114000,873488000,24250,24250,24250,24250,82
20240119,113900,871499500,24250,24250,24250,24250,0
20240119,113800,871499500,24250,24250,24250,24250,0
20240119,113700,871499500,24250,24250,24250,24250,0
20240119,113600,871499500,24250,24250,24250,24250,1
20240119,113500,871475250,24250,24250,24250,24250,0
20240119,113400,871475250,24250,24250,24250,24250,0
20240119,113300,871475250,24250,24250,24250,24250,0
20240119,113200,871475250,24250,24250,24250,24250,0
20240119,113100,871475250,24250,24250,24250,24250,0
20240119,113000,871475250,24250,24250,24250,24250,2
20240119,112900,871426750,24250,24250,24250,24250,0
20240119,112800,871426750,24250,24250,24250,24250,0
20240119,112700,871426750,24250,24250,24250,24250,1
20240119,112600,871402500,24250,24250,24250,24250,0
20240119,112500,871402500,24250,24250,24250,24250,1
20240119,112400,871378250,24250,24250,24250,24250,4
20240119,112300,871281250,24250,24250,24250,24250,0
20240119,112200,871281250,24250,24250,24250,24250,1
20240119,112100,871257000,24300,24300,24300,24300,38
20240119,112000,870333600,24300,24300,24300,24300,0
20240119,111900,870333600,24300,24300,24300,24300,0
20240119,111800,870333600,24300,24300,24300,24300,0
20240119,111700,870333600,24300,24300,24300,24300,0
20240119,111600,870333600,24300,24300,24300,24300,0
20240119,111500,870333600,24300,24300,24300,24300,0
20240119,111400,870333600,24300,24400,24400,24300,16
20240119,111300,869943800,24300,24300,24300,24300,0
20240119,111200,869943800,24300,24300,24300,24300,0
20240119,111100,869943800,24300,24300,24300,24300,21
20240119,111000,869433500,24400,24300,24400,24300,62
20240119,110900,867926800,24250,24250,24250,24250,0
20240119,110800,867926800,24250,24250,24250,24250,0
20240119,110700,867926800,24250,24250,24250,24250,1
20240119,110600,867902550,24200,24200,24200,24200,0
20240119,110500,867902550,24200,24200,24200,24200,54
20240119,110400,866595750,24250,24250,24250,24250,0
20240119,110300,866595750,24250,24250,24250,24250,215
20240119,110200,861382000,24250,24300,24300,24250,157
20240119,110100,857573950,24300,24300,24300,24300,0
20240119,110000,857573950,24300,24300,24300,24300,0
20240119,105900,857573950,24300,24300,24300,24300,30
20240119,105800,856844950,24350,24300,24350,24300,4
20240119,105700,856747700,24300,24300,24300,24300,0
20240119,105600,856747700,24300,24300,24300,24300,1
20240119,105500,856723400,24300,24250,24300,24250,15
20240119,105400,856359150,24300,24300,24300,24300,7
20240119,105300,856189050,24400,24400,24400,24400,0
20240119,105200,856189050,24400,24400,24400,24400,0
20240119,105100,856189050,24400,24250,24400,24150,150
20240119,105000,852549200,24400,24300,24400,24250,940
20240119,104900,829679100,24300,24350,24350,24300,1984
20240119,104800,781431550,24400,24400,24400,24400,0
20240119,104700,781431550,24400,24400,24400,24400,0
20240119,104600,781431550,24400,24400,24400,24400,1
20240119,104500,781407150,24400,24400,24400,24400,0
20240119,104400,781407150,24400,24350,24400,24350,206
20240119,104300,776390950,24400,24400,24400,24400,252
20240119,104200,770242150,24400,24450,24450,24400,10
20240119,104100,769998100,24450,24450,24450,24450,0
20240119,104000,769998100,24450,24450,24450,24450,6
20240119,103900,769851400,24450,24450,24450,24450,0
20240119,103800,769851400,24450,24450,24450,24450,1
20240119,103700,769826950,24400,24450,24450,24400,185
20240119,103600,765305200,24400,24400,24400,24400,576
20240119,103500,751250800,24400,24400,24400,24400,51
20240119,103400,750006400,24400,24400,24400,24400,136
20240119,103300,746688000,24400,24400,24400,24400,0
20240119,103200,746688000,24400,24400,24400,24400,0
20240119,103100,746688000,24400,24400,24400,24400,7
20240119,103000,746517200,24350,24350,24350,24350,162
20240119,102900,742572500,24350,24350,24350,24350,0
20240119,102800,742572500,24350,24350,24400,24350,22
20240119,102700,742036750,24300,24300,24300,24300,0
20240119,102600,742036750,24300,24300,24300,24300,0
20240119,102500,742036750,24300,24300,24300,24300,0
20240119,102400,742036750,24300,24300,24300,24300,45
20240119,102300,740943250,24300,24300,24300,24300,21
20240119,102200,740432950,24300,24300,24300,24300,50
20240119,102100,739217950,24300,24250,24300,24250,523
20240119,102000,726509100,24300,24300,24300,24250,529
20240119,101900,713654450,24300,24300,24300,24300,49
20240119,101800,712463750,24300,24400,24400,24300,91
20240119,101700,710252350,24350,24350,24350,24350,8
20240119,101600,710057550,24350,24350,24350,24350,139
20240119,101500,706672900,24400,24400,24400,24400,129
20240119,101400,703525300,24450,24450,24450,24450,0
20240119,101300,703525300,24450,24450,24450,24450,51
20240119,101200,702278350,24450,24450,24450,24450,43
20240119,101100,701227000,24450,24450,24450,24450,0
20240119,101000,701227000,24450,24450,24450,24450,5
20240119,100900,701104750,24450,24450,24450,24450,50
20240119,100800,699882250,24400,24400,24400,24400,11
20240119,100700,699613850,24400,24400,24400,24400,2
20240119,100600,699565050,24450,24450,24450,24350,8
20240119,100500,699370050,24400,24450,24450,24350,1084
20240119,100400,672900800,24450,24500,24500,24450,61
20240119,100300,671407350,24550,24500,24550,24500,14
20240119,100200,671064100,24550,24550,24550,24550,12
20240119,100100,670769500,24550,24500,24550,24450,336
20240119,100000,662522500,24500,24500,24550,24500,2520
20240119,095900,600782000,24500,24450,24500,24450,102
20240119,095800,598288050,24450,24450,24450,24450,280
20240119,095700,591442050,24450,24450,24450,24450,41
20240119,095600,590439600,24500,24500,24500,24500,0
20240119,095500,590439600,24500,24450,24500,24400,74
20240119,095400,588630300,24500,24450,24500,24400,61
20240119,095300,587138700,24450,24450,24500,24400,223
20240119,095200,581685800,24500,24450,24500,24450,105
20240119,095100,579118050,24450,24450,24450,24450,421
20240119,095000,568824600,24450,24500,24500,24450,69
20240119,094900,567134200,24500,24450,24500,24450,207
20240119,094800,562062950,24500,24450,24500,24450,754
20240119,094700,543622650,24400,24400,24400,24400,157
20240119,094600,539791850,24400,24400,24400,24400,10
20240119,094500,539547850,24450,24450,24450,24450,0
20240119,094400,539547850,24450,24450,24450,24450,1
20240119,094300,539523400,24450,24500,24500,24450,737
20240119,094200,521503500,24450,24450,24450,24450,200
20240119,094100,516613500,24450,24500,24500,24400,613
20240119,094000,501621450,24450,24500,24500,24450,305
20240119,093900,494149600,24400,24450,24500,24400,1286
20240119,093800,462731400,24450,24400,24450,24350,1678
20240119,093700,421784650,24350,24350,24350,24350,247
20240119,093600,415770200,24350,24350,24350,24350,3
20240119,093500,415697150,24300,24400,24400,24300,41
20240119,093400,414696850,24300,24350,24350,24300,205
20240119,093300,409712550,24350,24350,24350,24350,391
20240119,093200,400191700,24350,24350,24350,24350,1
20240119,093100,400167350,24400,24350,24400,24300,2028
20240119,093000,350785750,24400,24350,24400,24350,218
20240119,092900,345472100,24400,24400,24400,24400,0
20240119,092800,345472100,24400,24450,24450,24400,1558
20240119,092700,307397850,24450,24450,24450,24450,588
20240119,092600,293021250,24400,24300,24400,24300,2647
20240119,092500,228482350,24300,24300,24300,24300,154
20240119,092400,224740150,24300,24300,24350,24300,336
20240119,092300,216575300,24300,24300,24300,24300,70
20240119,092200,214874300,24150,24250,24250,24150,99
20240119,092100,212476650,24350,24300,24350,24250,741
20240119,092000,194459750,24350,24300,24350,24300,21
20240119,091900,193948500,24300,24300,24300,24300,379
20240119,091800,184738800,24350,24350,24350,24350,461
20240119,091700,173513450,24150,24200,24300,24150,1628
20240119,091600,134004200,24200,24200,24200,24200,300
20240119,091500,126744200,24100,24100,24100,24100,0
20240119,091400,126744200,24100,24150,24150,24100,142
20240119,091300,123315400,24050,24100,24200,24050,12
20240119,091200,123025750,24100,24100,24100,24100,0
20240119,091100,123025750,24100,24150,24150,24100,204
20240119,091000,118103250,24200,24250,24250,24200,16
20240119,090900,117715500,24250,24200,24250,24200,698
20240119,090800,100814000,24250,24250,24250,24150,327
20240119,090700,92904900,24200,24000,24200,24000,1254
20240119,090600,62617350,24050,24050,24050,24050,20
20240119,090500,62136350,23950,24100,24100,23950,669
20240119,090400,46060550,24100,24000,24100,24000,83
20240119,090300,44062450,24050,24000,24050,24000,927
20240119,090200,21789450,24000,23950,24000,23950,579
20240119,090100,7917200,23800,23800,23800,23800,204
20240119,090000,3062000,23750,23750,23750,23750,94