KissMeData/109080/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,201300,387852190,10810,10810,10810,10810,213
20240119,201200,387852190,10810,10810,10810,10810,0
20240119,201100,387852190,10810,10810,10810,10810,0
20240119,201000,387852190,10810,10810,10810,10810,0
20240119,200900,387852190,10810,10810,10810,10810,0
20240119,200800,387852190,10810,10810,10810,10810,0
20240119,200700,387852190,10810,10810,10810,10810,0
20240119,200600,387852190,10810,10810,10810,10810,0
20240119,200500,387852190,10810,10810,10810,10810,0
20240119,200400,387852190,10810,10810,10810,10810,0
20240119,200300,387852190,10810,10810,10810,10810,0
20240119,200200,387852190,10810,10810,10810,10810,0
20240119,200100,387852190,10810,10810,10810,10810,0
20240119,200000,387852190,10810,10810,10810,10810,0
20240119,195900,387852190,10810,10810,10810,10810,0
20240119,195800,387852190,10810,10810,10810,10810,0
20240119,195700,387852190,10810,10810,10810,10810,0
20240119,195600,387852190,10810,10810,10810,10810,0
20240119,195500,387852190,10810,10810,10810,10810,0
20240119,195400,387852190,10810,10810,10810,10810,0
20240119,195300,387852190,10810,10810,10810,10810,0
20240119,195200,387852190,10810,10810,10810,10810,0
20240119,195100,387852190,10810,10810,10810,10810,0
20240119,195000,387852190,10810,10810,10810,10810,0
20240119,194900,387852190,10810,10810,10810,10810,0
20240119,194800,387852190,10810,10810,10810,10810,0
20240119,194700,387852190,10810,10810,10810,10810,0
20240119,194600,387852190,10810,10810,10810,10810,0
20240119,194500,387852190,10810,10810,10810,10810,0
20240119,194400,387852190,10810,10810,10810,10810,0
20240119,194300,387852190,10810,10810,10810,10810,213
20240119,194200,387852190,10810,10810,10810,10810,0
20240119,194100,387852190,10810,10810,10810,10810,0
20240119,194000,387852190,10810,10810,10810,10810,0
20240119,193900,387852190,10810,10810,10810,10810,0
20240119,193800,387852190,10810,10810,10810,10810,0
20240119,193700,387852190,10810,10810,10810,10810,0
20240119,193600,387852190,10810,10810,10810,10810,0
20240119,193500,387852190,10810,10810,10810,10810,0
20240119,193400,387852190,10810,10810,10810,10810,0
20240119,193300,387852190,10810,10810,10810,10810,0
20240119,193200,387852190,10810,10810,10810,10810,0
20240119,193100,387852190,10810,10810,10810,10810,0
20240119,193000,387852190,10810,10810,10810,10810,0
20240119,192900,387852190,10810,10810,10810,10810,0
20240119,192800,387852190,10810,10810,10810,10810,0
20240119,192700,387852190,10810,10810,10810,10810,0
20240119,192600,387852190,10810,10810,10810,10810,0
20240119,192500,387852190,10810,10810,10810,10810,0
20240119,192400,387852190,10810,10810,10810,10810,0
20240119,192300,387852190,10810,10810,10810,10810,0
20240119,192200,387852190,10810,10810,10810,10810,0
20240119,192100,387852190,10810,10810,10810,10810,0
20240119,192000,387852190,10810,10810,10810,10810,0
20240119,191900,387852190,10810,10810,10810,10810,0
20240119,191800,387852190,10810,10810,10810,10810,0
20240119,191700,387852190,10810,10810,10810,10810,0
20240119,191600,387852190,10810,10810,10810,10810,0
20240119,191500,387852190,10810,10810,10810,10810,0
20240119,191400,387852190,10810,10810,10810,10810,0
20240119,191300,387852190,10810,10810,10810,10810,213
20240119,191200,387852190,10810,10810,10810,10810,0
20240119,191100,387852190,10810,10810,10810,10810,0
20240119,191000,387852190,10810,10810,10810,10810,0
20240119,190900,387852190,10810,10810,10810,10810,0
20240119,190800,387852190,10810,10810,10810,10810,0
20240119,190700,387852190,10810,10810,10810,10810,0
20240119,190600,387852190,10810,10810,10810,10810,0
20240119,190500,387852190,10810,10810,10810,10810,0
20240119,190400,387852190,10810,10810,10810,10810,0
20240119,190300,387852190,10810,10810,10810,10810,0
20240119,190200,387852190,10810,10810,10810,10810,0
20240119,190100,387852190,10810,10810,10810,10810,0
20240119,190000,387852190,10810,10810,10810,10810,0
20240119,185900,387852190,10810,10810,10810,10810,0
20240119,185800,387852190,10810,10810,10810,10810,0
20240119,185700,387852190,10810,10810,10810,10810,0
20240119,185600,387852190,10810,10810,10810,10810,0
20240119,185500,387852190,10810,10810,10810,10810,0
20240119,185400,387852190,10810,10810,10810,10810,0
20240119,185300,387852190,10810,10810,10810,10810,0
20240119,185200,387852190,10810,10810,10810,10810,0
20240119,185100,387852190,10810,10810,10810,10810,0
20240119,185000,387852190,10810,10810,10810,10810,0
20240119,184900,387852190,10810,10810,10810,10810,0
20240119,184800,387852190,10810,10810,10810,10810,0
20240119,184700,387852190,10810,10810,10810,10810,0
20240119,184600,387852190,10810,10810,10810,10810,0
20240119,184500,387852190,10810,10810,10810,10810,0
20240119,184400,387852190,10810,10810,10810,10810,0
20240119,184300,387852190,10810,10810,10810,10810,213
20240119,184200,387852190,10810,10810,10810,10810,0
20240119,184100,387852190,10810,10810,10810,10810,0
20240119,184000,387852190,10810,10810,10810,10810,0
20240119,183900,387852190,10810,10810,10810,10810,0
20240119,183800,387852190,10810,10810,10810,10810,0
20240119,183700,387852190,10810,10810,10810,10810,0
20240119,183600,387852190,10810,10810,10810,10810,0
20240119,183500,387852190,10810,10810,10810,10810,0
20240119,183400,387852190,10810,10810,10810,10810,0
20240119,183300,387852190,10810,10810,10810,10810,0
20240119,183200,387852190,10810,10810,10810,10810,0
20240119,183100,387852190,10810,10810,10810,10810,0
20240119,183000,387852190,10810,10810,10810,10810,0
20240119,182900,387852190,10810,10810,10810,10810,0
20240119,182800,387852190,10810,10810,10810,10810,0
20240119,182700,387852190,10810,10810,10810,10810,0
20240119,182600,387852190,10810,10810,10810,10810,0
20240119,182500,387852190,10810,10810,10810,10810,0
20240119,182400,387852190,10810,10810,10810,10810,0
20240119,182300,387852190,10810,10810,10810,10810,0
20240119,182200,387852190,10810,10810,10810,10810,0
20240119,182100,387852190,10810,10810,10810,10810,0
20240119,182000,387852190,10810,10810,10810,10810,0
20240119,181900,387852190,10810,10810,10810,10810,0
20240119,181800,387852190,10810,10810,10810,10810,0
20240119,181700,387852190,10810,10810,10810,10810,0
20240119,181600,387852190,10810,10810,10810,10810,0
20240119,181500,387852190,10810,10810,10810,10810,0
20240119,181400,387852190,10810,10810,10810,10810,0
20240119,181300,387852190,10810,10810,10810,10810,213
20240119,181200,387852190,10810,10810,10810,10810,0
20240119,181100,387852190,10810,10810,10810,10810,0
20240119,181000,387852190,10810,10810,10810,10810,0
20240119,180900,387852190,10810,10810,10810,10810,0
20240119,180800,387852190,10810,10810,10810,10810,0
20240119,180700,387852190,10810,10810,10810,10810,0
20240119,180600,387852190,10810,10810,10810,10810,0
20240119,180500,387852190,10810,10810,10810,10810,0
20240119,180400,387852190,10810,10810,10810,10810,0
20240119,180300,387852190,10810,10810,10810,10810,0
20240119,180200,387852190,10810,10810,10810,10810,0
20240119,180100,387852190,10810,10810,10810,10810,0
20240119,180000,387852190,10810,10810,10810,10810,0
20240119,175900,387852190,10810,10810,10810,10810,0
20240119,175800,387852190,10810,10810,10810,10810,0
20240119,175700,387852190,10810,10810,10810,10810,0
20240119,175600,387852190,10810,10810,10810,10810,0
20240119,175500,387852190,10810,10810,10810,10810,0
20240119,175400,387852190,10810,10810,10810,10810,0
20240119,175300,387852190,10810,10810,10810,10810,0
20240119,175200,387852190,10810,10810,10810,10810,0
20240119,175100,387852190,10810,10810,10810,10810,0
20240119,175000,387852190,10810,10810,10810,10810,0
20240119,174900,387852190,10810,10810,10810,10810,0
20240119,174800,387852190,10810,10810,10810,10810,0
20240119,174700,387852190,10810,10810,10810,10810,0
20240119,174600,387852190,10810,10810,10810,10810,0
20240119,174500,387852190,10810,10810,10810,10810,0
20240119,174400,387852190,10810,10810,10810,10810,0
20240119,174300,387852190,10810,10810,10810,10810,213
20240119,174200,387852190,10810,10810,10810,10810,0
20240119,174100,387852190,10810,10810,10810,10810,0
20240119,174000,387852190,10810,10810,10810,10810,0
20240119,173900,387852190,10810,10810,10810,10810,0
20240119,173800,387852190,10810,10810,10810,10810,0
20240119,173700,387852190,10810,10810,10810,10810,0
20240119,173600,387852190,10810,10810,10810,10810,0
20240119,173500,387852190,10810,10810,10810,10810,0
20240119,173400,387852190,10810,10810,10810,10810,0
20240119,173300,387852190,10810,10810,10810,10810,0
20240119,173200,387852190,10810,10810,10810,10810,0
20240119,173100,387852190,10810,10810,10810,10810,0
20240119,173000,387852190,10810,10810,10810,10810,0
20240119,172900,387852190,10810,10810,10810,10810,0
20240119,172800,387852190,10810,10810,10810,10810,0
20240119,172700,387852190,10810,10810,10810,10810,0
20240119,172600,387852190,10810,10810,10810,10810,0
20240119,172500,387852190,10810,10810,10810,10810,0
20240119,172400,387852190,10810,10810,10810,10810,0
20240119,172300,387852190,10810,10810,10810,10810,0
20240119,172200,387852190,10810,10810,10810,10810,0
20240119,172100,387852190,10810,10810,10810,10810,0
20240119,172000,387852190,10810,10810,10810,10810,0
20240119,171900,387852190,10810,10810,10810,10810,0
20240119,171800,387852190,10810,10810,10810,10810,0
20240119,171700,387852190,10810,10810,10810,10810,0
20240119,171600,387852190,10810,10810,10810,10810,0
20240119,171500,387852190,10810,10810,10810,10810,0
20240119,171400,387852190,10810,10810,10810,10810,0
20240119,171300,387852190,10810,10810,10810,10810,213
20240119,171200,387852190,10810,10810,10810,10810,0
20240119,171100,387852190,10810,10810,10810,10810,0
20240119,171000,387852190,10810,10810,10810,10810,0
20240119,170900,387852190,10810,10810,10810,10810,0
20240119,170800,387852190,10810,10810,10810,10810,0
20240119,170700,387852190,10810,10810,10810,10810,0
20240119,170600,387852190,10810,10810,10810,10810,0
20240119,170500,387852190,10810,10810,10810,10810,0
20240119,170400,387852190,10810,10810,10810,10810,0
20240119,170300,387852190,10810,10810,10810,10810,0
20240119,170200,387852190,10810,10810,10810,10810,0
20240119,170100,387852190,10810,10810,10810,10810,0
20240119,170000,387852190,10810,10810,10810,10810,0
20240119,165900,387852190,10810,10810,10810,10810,0
20240119,165800,387852190,10810,10810,10810,10810,0
20240119,165700,387852190,10810,10810,10810,10810,0
20240119,165600,387852190,10810,10810,10810,10810,0
20240119,165500,387852190,10810,10810,10810,10810,0
20240119,165400,387852190,10810,10810,10810,10810,0
20240119,165300,387852190,10810,10810,10810,10810,0
20240119,165200,387852190,10810,10810,10810,10810,0
20240119,165100,387852190,10810,10810,10810,10810,0
20240119,165000,387852190,10810,10810,10810,10810,0
20240119,164900,387852190,10810,10810,10810,10810,0
20240119,164800,387852190,10810,10810,10810,10810,0
20240119,164700,387852190,10810,10810,10810,10810,0
20240119,164600,387852190,10810,10810,10810,10810,0
20240119,164500,387852190,10810,10810,10810,10810,0
20240119,164400,387852190,10810,10810,10810,10810,0
20240119,164300,387852190,10810,10810,10810,10810,213
20240119,164200,387852190,10810,10810,10810,10810,0
20240119,164100,387852190,10810,10810,10810,10810,0
20240119,164000,387852190,10810,10810,10810,10810,0
20240119,163900,387852190,10810,10810,10810,10810,0
20240119,163800,387852190,10810,10810,10810,10810,0
20240119,163700,387852190,10810,10810,10810,10810,0
20240119,163600,387852190,10810,10810,10810,10810,0
20240119,163500,387852190,10810,10810,10810,10810,0
20240119,163400,387852190,10810,10810,10810,10810,0
20240119,163300,387852190,10810,10810,10810,10810,0
20240119,163200,387852190,10810,10810,10810,10810,0
20240119,163100,387852190,10810,10810,10810,10810,0
20240119,163000,387852190,10810,10810,10810,10810,0
20240119,162900,387852190,10810,10810,10810,10810,0
20240119,162800,387852190,10810,10810,10810,10810,0
20240119,162700,387852190,10810,10810,10810,10810,0
20240119,162600,387852190,10810,10810,10810,10810,0
20240119,162500,387852190,10810,10810,10810,10810,0
20240119,162400,387852190,10810,10810,10810,10810,0
20240119,162300,387852190,10810,10810,10810,10810,0
20240119,162200,387852190,10810,10810,10810,10810,0
20240119,162100,387852190,10810,10810,10810,10810,0
20240119,162000,387852190,10810,10810,10810,10810,0
20240119,161900,387852190,10810,10810,10810,10810,0
20240119,161800,387852190,10810,10810,10810,10810,0
20240119,161700,387852190,10810,10810,10810,10810,0
20240119,161600,387852190,10810,10810,10810,10810,0
20240119,161500,387852190,10810,10810,10810,10810,0
20240119,161400,387852190,10810,10810,10810,10810,0
20240119,161300,387852190,10810,10810,10810,10810,213
20240119,161200,387852190,10810,10810,10810,10810,0
20240119,161100,387852190,10810,10810,10810,10810,0
20240119,161000,387852190,10810,10810,10810,10810,0
20240119,160900,387852190,10810,10810,10810,10810,0
20240119,160800,387852190,10810,10810,10810,10810,0
20240119,160700,387852190,10810,10810,10810,10810,0
20240119,160600,387852190,10810,10810,10810,10810,0
20240119,160500,387852190,10810,10810,10810,10810,0
20240119,160400,387852190,10810,10810,10810,10810,0
20240119,160300,387852190,10810,10810,10810,10810,0
20240119,160200,387852190,10810,10810,10810,10810,0
20240119,160100,387852190,10810,10810,10810,10810,0
20240119,160000,387852190,10810,10810,10810,10810,0
20240119,155900,387852190,10810,10810,10810,10810,0
20240119,155800,387852190,10810,10810,10810,10810,0
20240119,155700,387852190,10810,10810,10810,10810,0
20240119,155600,387852190,10810,10810,10810,10810,0
20240119,155500,387852190,10810,10810,10810,10810,0
20240119,155400,387852190,10810,10810,10810,10810,0
20240119,155300,387852190,10810,10810,10810,10810,0
20240119,155200,387852190,10810,10810,10810,10810,0
20240119,155100,387852190,10810,10810,10810,10810,0
20240119,155000,387852190,10810,10810,10810,10810,0
20240119,154900,387852190,10810,10810,10810,10810,0
20240119,154800,387852190,10810,10810,10810,10810,0
20240119,154700,387852190,10810,10810,10810,10810,0
20240119,154600,387852190,10810,10810,10810,10810,0
20240119,154500,387852190,10810,10810,10810,10810,0
20240119,154400,387852190,10810,10810,10810,10810,0
20240119,154300,387852190,10810,10810,10810,10810,213
20240119,154200,387852190,10810,10810,10810,10810,0
20240119,154100,387852190,10810,10810,10810,10810,0
20240119,154000,387852190,10810,10810,10810,10810,0
20240119,153900,387852190,10810,10810,10810,10810,0
20240119,153800,387852190,10810,10810,10810,10810,0
20240119,153700,387852190,10810,10810,10810,10810,0
20240119,153600,387852190,10810,10810,10810,10810,0
20240119,153500,387852190,10810,10810,10810,10810,0
20240119,153400,387852190,10810,10810,10810,10810,0
20240119,153300,387852190,10810,10810,10810,10810,0
20240119,153200,387852190,10810,10810,10810,10810,0
20240119,153100,387852190,10810,10810,10810,10810,0
20240119,153000,387852190,10810,10810,10810,10810,213
20240119,152900,385549660,10930,10930,10930,10930,0
20240119,152800,385549660,10930,10930,10930,10930,0
20240119,152700,385549660,10930,10930,10930,10930,0
20240119,152600,385549660,10930,10930,10930,10930,0
20240119,152500,385549660,10930,10930,10930,10930,0
20240119,152400,385549660,10930,10930,10930,10930,0
20240119,152300,385549660,10930,10930,10930,10930,0
20240119,152200,385549660,10930,10930,10930,10930,0
20240119,152100,385549660,10930,10930,10930,10930,0
20240119,152000,385549660,10930,10930,10930,10930,0
20240119,151900,385549660,10930,10930,10930,10930,0
20240119,151800,385549660,10930,10930,10930,10930,0
20240119,151700,385549660,10930,10930,10930,10930,1
20240119,151600,385538730,10880,10880,10880,10880,40
20240119,151500,385103530,10930,10930,10930,10930,0
20240119,151400,385103530,10930,10930,10930,10930,9
20240119,151300,385005160,10930,10930,10930,10930,0
20240119,151200,385005160,10930,10930,10930,10930,0
20240119,151100,385005160,10930,10930,10930,10930,2
20240119,151000,384983300,10930,10930,10930,10930,0
20240119,150900,384983300,10930,10930,10930,10930,0
20240119,150800,384983300,10930,10930,10930,10930,0
20240119,150700,384983300,10930,10930,10930,10930,0
20240119,150600,384983300,10930,10930,10930,10930,0
20240119,150500,384983300,10930,10930,10930,10930,0
20240119,150400,384983300,10930,10930,10930,10930,531
20240119,150300,379179470,10930,10930,10930,10930,0
20240119,150200,379179470,10930,10930,10930,10930,0
20240119,150100,379179470,10930,10920,10930,10920,25
20240119,150000,378906280,10920,10920,10920,10920,33
20240119,145900,378545920,10920,10890,10920,10890,22
20240119,145800,378305710,10890,10890,10890,10890,1
20240119,145700,378294820,10890,10890,10890,10890,0
20240119,145600,378294820,10890,10880,10890,10880,109
20240119,145500,377108000,10880,10880,10880,10880,0
20240119,145400,377108000,10880,10880,10880,10880,0
20240119,145300,377108000,10880,10880,10880,10880,4
20240119,145200,377064480,10880,10880,10880,10880,2
20240119,145100,377042720,10870,10870,10870,10870,105
20240119,145000,375901370,10870,10870,10870,10870,1
20240119,144900,375890500,10800,10800,10800,10800,5
20240119,144800,375836500,10870,10870,10870,10870,0
20240119,144700,375836500,10870,10870,10870,10870,2
20240119,144600,375814760,10800,10800,10800,10800,18
20240119,144500,375620360,10800,10830,10830,10800,974
20240119,144400,365096900,10870,10870,10870,10870,0
20240119,144300,365096900,10870,10870,10870,10870,0
20240119,144200,365096900,10870,10870,10870,10870,0
20240119,144100,365096900,10870,10870,10870,10870,0
20240119,144000,365096900,10870,10870,10870,10870,0
20240119,143900,365096900,10870,10840,10870,10840,13
20240119,143800,364955950,10890,10890,10890,10890,0
20240119,143700,364955950,10890,10890,10890,10890,0
20240119,143600,364955950,10890,10890,10890,10890,0
20240119,143500,364955950,10890,10890,10890,10890,0
20240119,143400,364955950,10890,10890,10890,10890,0
20240119,143300,364955950,10890,10890,10890,10890,1
20240119,143200,364945060,10830,10830,10830,10830,174
20240119,143100,363060640,10840,10860,10860,10830,197
20240119,143000,360922680,10860,10860,10860,10860,1
20240119,142900,360911820,10870,10870,10870,10870,0
20240119,142800,360911820,10870,10870,10870,10870,89
20240119,142700,359944390,10890,10890,10890,10890,4
20240119,142600,359900830,10890,10890,10890,10890,1
20240119,142500,359889940,10870,10890,10890,10870,41
20240119,142400,359443470,10890,10880,10890,10880,11
20240119,142300,359323780,10890,10880,10890,10880,12
20240119,142200,359193210,10880,10880,10880,10880,70
20240119,142100,358431610,10900,10900,10900,10900,0
20240119,142000,358431610,10900,10900,10900,10900,0
20240119,141900,358431610,10900,10900,10900,10900,0
20240119,141800,358431610,10900,10900,10900,10900,0
20240119,141700,358431610,10900,10900,10900,10900,0
20240119,141600,358431610,10900,10870,10900,10870,40
20240119,141500,357996750,10900,10900,10900,10900,0
20240119,141400,357996750,10900,10880,10900,10880,2
20240119,141300,357974970,10910,10910,10910,10910,1
20240119,141200,357964060,10870,10870,10870,10870,8
20240119,141100,357877100,10870,10870,10870,10870,64
20240119,141000,357181420,10860,10860,10860,10860,9
20240119,140900,357083680,10860,10870,10870,10860,34
20240119,140800,356714170,10870,10870,10870,10870,0
20240119,140700,356714170,10870,10900,10900,10870,899
20240119,140600,346916490,10930,10930,10930,10930,1
20240119,140500,346905560,10910,10900,10910,10900,10
20240119,140400,346796490,10900,10900,10900,10900,0
20240119,140300,346796490,10900,10900,10900,10900,52
20240119,140200,346229690,10900,10900,10900,10900,0
20240119,140100,346229690,10900,10910,10910,10900,178
20240119,140000,344289480,10900,10900,10900,10900,0
20240119,135900,344289480,10900,10900,10900,10900,0
20240119,135800,344289480,10900,10900,10900,10900,0
20240119,135700,344289480,10900,10900,10900,10900,0
20240119,135600,344289480,10900,10900,10900,10900,10
20240119,135500,344180480,10900,10900,10900,10900,50
20240119,135400,343635480,10900,10900,10900,10900,0
20240119,135300,343635480,10900,10900,10900,10900,0
20240119,135200,343635480,10900,10900,10900,10900,0
20240119,135100,343635480,10900,10900,10900,10900,45
20240119,135000,343144980,10900,10900,10900,10900,0
20240119,134900,343144980,10900,10900,10900,10900,0
20240119,134800,343144980,10900,10900,10900,10900,0
20240119,134700,343144980,10900,10900,10900,10900,0
20240119,134600,343144980,10900,10900,10900,10900,0
20240119,134500,343144980,10900,10900,10900,10900,0
20240119,134400,343144980,10900,10900,10900,10900,0
20240119,134300,343144980,10900,10900,10900,10900,1
20240119,134200,343134080,10900,10900,10900,10900,0
20240119,134100,343134080,10900,10900,10900,10900,0
20240119,134000,343134080,10900,10900,10900,10900,0
20240119,133900,343134080,10900,10900,10900,10900,0
20240119,133800,343134080,10900,10950,10950,10900,6
20240119,133700,343068430,10950,10950,10950,10950,0
20240119,133600,343068430,10950,10950,10950,10950,0
20240119,133500,343068430,10950,10950,10950,10950,0
20240119,133400,343068430,10950,10950,10950,10950,0
20240119,133300,343068430,10950,10950,10950,10950,0
20240119,133200,343068430,10950,10950,10950,10950,45
20240119,133100,342575680,10950,10950,10950,10950,1
20240119,133000,342564730,10950,10950,10950,10950,0
20240119,132900,342564730,10950,10950,10950,10950,0
20240119,132800,342564730,10950,10950,10950,10950,1
20240119,132700,342553780,10950,10950,10950,10950,0
20240119,132600,342553780,10950,10950,10950,10950,0
20240119,132500,342553780,10950,10950,10950,10950,0
20240119,132400,342553780,10950,10950,10950,10950,1
20240119,132300,342542830,10960,10960,10960,10960,0
20240119,132200,342542830,10960,10960,10960,10960,0
20240119,132100,342542830,10960,10960,10960,10960,1
20240119,132000,342531870,10900,10900,10900,10900,0
20240119,131900,342531870,10900,10900,10900,10900,11
20240119,131800,342411970,10900,10900,10900,10900,0
20240119,131700,342411970,10900,10900,10900,10900,0
20240119,131600,342411970,10900,10900,10900,10900,0
20240119,131500,342411970,10900,10900,10900,10900,22
20240119,131400,342172170,10900,10900,10900,10900,0
20240119,131300,342172170,10900,10900,10900,10900,0
20240119,131200,342172170,10900,10900,10900,10900,0
20240119,131100,342172170,10900,10900,10900,10900,0
20240119,131000,342172170,10900,10910,10910,10900,352
20240119,130900,338333440,10910,10910,10910,10910,0
20240119,130800,338333440,10910,10910,10910,10910,0
20240119,130700,338333440,10910,10930,10930,10910,5
20240119,130600,338278830,10940,10940,10940,10940,4
20240119,130500,338235070,10950,10950,10950,10950,0
20240119,130400,338235070,10950,10950,10950,10950,1
20240119,130300,338224120,10960,10960,10960,10960,0
20240119,130200,338224120,10960,10960,10960,10960,0
20240119,130100,338224120,10960,10960,10960,10960,0
20240119,130000,338224120,10960,10960,10960,10960,0
20240119,125900,338224120,10960,10960,10960,10960,0
20240119,125800,338224120,10960,10960,10960,10960,1
20240119,125700,338213160,10960,10960,10960,10960,2
20240119,125600,338191240,10910,10910,10910,10910,0
20240119,125500,338191240,10910,10910,10910,10910,0
20240119,125400,338191240,10910,10910,10910,10910,0
20240119,125300,338191240,10910,10910,10910,10910,0
20240119,125200,338191240,10910,10910,10910,10910,42
20240119,125100,337733020,10910,10910,10910,10910,0
20240119,125000,337733020,10910,10910,10910,10910,0
20240119,124900,337733020,10910,10910,10910,10910,26
20240119,124800,337449360,10960,10960,10960,10960,18
20240119,124700,337252080,10970,10970,10970,10970,0
20240119,124600,337252080,10970,10970,10970,10970,0
20240119,124500,337252080,10970,10970,10970,10970,0
20240119,124400,337252080,10970,10970,10970,10970,0
20240119,124300,337252080,10970,10970,10970,10970,1
20240119,124200,337241110,10910,10910,10910,10910,0
20240119,124100,337241110,10910,10910,10970,10910,39
20240119,124000,336815560,10910,10970,10970,10910,80
20240119,123900,335940070,10960,10960,10960,10960,1
20240119,123800,335929110,10970,10970,10970,10970,0
20240119,123700,335929110,10970,10970,10970,10970,0
20240119,123600,335929110,10970,10970,10970,10970,51
20240119,123500,335369640,10930,10970,10970,10930,41
20240119,123400,334919910,10970,10970,10970,10970,2
20240119,123300,334897970,10970,10970,10970,10970,0
20240119,123200,334897970,10970,10970,10970,10970,0
20240119,123100,334897970,10970,10970,10970,10970,0
20240119,123000,334897970,10970,10970,10970,10970,0
20240119,122900,334897970,10970,10970,10970,10970,0
20240119,122800,334897970,10970,10970,10970,10970,0
20240119,122700,334897970,10970,10970,10970,10970,92
20240119,122600,333888730,10970,10970,10970,10970,0
20240119,122500,333888730,10970,10970,10970,10970,0
20240119,122400,333888730,10970,10970,10970,10970,0
20240119,122300,333888730,10970,10970,10970,10970,0
20240119,122200,333888730,10970,10970,10970,10970,1
20240119,122100,333877760,10930,10930,10930,10930,0
20240119,122000,333877760,10930,10930,10930,10930,0
20240119,121900,333877760,10930,10930,10930,10930,0
20240119,121800,333877760,10930,10930,10930,10930,0
20240119,121700,333877760,10930,10930,10930,10930,0
20240119,121600,333877760,10930,10930,10930,10930,0
20240119,121500,333877760,10930,10930,10930,10930,0
20240119,121400,333877760,10930,10930,10930,10930,0
20240119,121300,333877760,10930,10930,10930,10930,0
20240119,121200,333877760,10930,10930,10930,10930,4
20240119,121100,333834040,10930,10930,10930,10930,0
20240119,121000,333834040,10930,10930,10930,10930,0
20240119,120900,333834040,10930,10930,10930,10930,0
20240119,120800,333834040,10930,10930,10930,10930,1
20240119,120700,333823110,10990,10990,10990,10990,0
20240119,120600,333823110,10990,10990,10990,10990,32
20240119,120500,333471430,10980,10960,10980,10960,187
20240119,120400,331419190,10960,10960,10960,10960,43
20240119,120300,330947910,10970,10970,10970,10970,10
20240119,120200,330838210,10970,10970,10970,10970,204
20240119,120100,328600330,10930,10930,10930,10930,0
20240119,120000,328600330,10930,10930,10930,10930,0
20240119,115900,328600330,10930,10930,10930,10930,0
20240119,115800,328600330,10930,10930,10930,10930,0
20240119,115700,328600330,10930,10970,10970,10930,28
20240119,115600,328293210,10970,10970,10970,10970,0
20240119,115500,328293210,10970,10970,10970,10970,81
20240119,115400,327404640,10930,10930,10930,10930,0
20240119,115300,327404640,10930,10930,10930,10930,1
20240119,115200,327393710,10970,10970,10970,10970,0
20240119,115100,327393710,10970,10970,10970,10970,0
20240119,115000,327393710,10970,10970,10970,10970,0
20240119,114900,327393710,10970,10970,10970,10970,0
20240119,114800,327393710,10970,10970,10970,10970,0
20240119,114700,327393710,10970,10970,10970,10970,1
20240119,114600,327382740,10980,10980,10980,10980,0
20240119,114500,327382740,10980,10980,10980,10980,0
20240119,114400,327382740,10980,10980,10980,10980,2
20240119,114300,327360780,10980,10980,10980,10980,0
20240119,114200,327360780,10980,10980,10980,10980,0
20240119,114100,327360780,10980,10980,10980,10980,1
20240119,114000,327349800,11000,11000,11000,11000,0
20240119,113900,327349800,11000,11000,11000,11000,0
20240119,113800,327349800,11000,11000,11000,11000,0
20240119,113700,327349800,11000,11000,11000,11000,0
20240119,113600,327349800,11000,11000,11000,11000,0
20240119,113500,327349800,11000,11000,11000,11000,0
20240119,113400,327349800,11000,10980,11000,10980,7
20240119,113300,327272870,11000,11000,11000,11000,0
20240119,113200,327272870,11000,11000,11000,11000,0
20240119,113100,327272870,11000,11000,11000,11000,2
20240119,113000,327250870,11000,11000,11000,10990,11
20240119,112900,327129910,10910,10910,10910,10910,0
20240119,112800,327129910,10910,10910,10910,10910,1
20240119,112700,327119000,10900,10970,10970,10900,15
20240119,112600,326955110,11000,11000,11000,11000,0
20240119,112500,326955110,11000,11000,11000,11000,0
20240119,112400,326955110,11000,11000,11000,11000,0
20240119,112300,326955110,11000,11000,11000,11000,0
20240119,112200,326955110,11000,11000,11000,11000,0
20240119,112100,326955110,11000,11000,11000,11000,0
20240119,112000,326955110,11000,11000,11000,11000,0
20240119,111900,326955110,11000,11000,11000,11000,0
20240119,111800,326955110,11000,11000,11000,11000,1
20240119,111700,326944110,11000,10980,11000,10980,101
20240119,111600,325833130,10970,10970,10970,10970,34
20240119,111500,325460150,10970,10970,10970,10970,61
20240119,111400,324790980,10970,10970,10970,10970,0
20240119,111300,324790980,10970,10970,10970,10970,0
20240119,111200,324790980,10970,10940,10970,10940,13
20240119,111100,324648700,10890,10900,10900,10890,193
20240119,111000,322545010,10920,10920,10920,10920,0
20240119,110900,322545010,10920,10920,10920,10920,32
20240119,110800,322195570,10920,10920,10920,10920,0
20240119,110700,322195570,10920,10920,10920,10920,0
20240119,110600,322195570,10920,10920,10920,10920,0
20240119,110500,322195570,10920,10920,10920,10920,0
20240119,110400,322195570,10920,10920,10920,10920,0
20240119,110300,322195570,10920,10920,10920,10920,0
20240119,110200,322195570,10920,10920,10920,10920,100
20240119,110100,321103570,10920,10920,10920,10920,0
20240119,110000,321103570,10920,10920,10920,10920,0
20240119,105900,321103570,10920,10920,10920,10920,0
20240119,105800,321103570,10920,10920,10920,10920,0
20240119,105700,321103570,10920,10920,10920,10920,0
20240119,105600,321103570,10920,10920,10920,10920,0
20240119,105500,321103570,10920,10920,10920,10920,0
20240119,105400,321103570,10920,10920,10920,10920,0
20240119,105300,321103570,10920,10920,10920,10920,0
20240119,105200,321103570,10920,10920,10920,10920,0
20240119,105100,321103570,10920,10930,10930,10920,207
20240119,105000,318842060,10930,10930,10930,10930,0
20240119,104900,318842060,10930,10930,10930,10930,0
20240119,104800,318842060,10930,10930,10930,10930,1
20240119,104700,318831130,10970,10970,10970,10970,0
20240119,104600,318831130,10970,10970,10970,10970,0
20240119,104500,318831130,10970,10970,10970,10970,0
20240119,104400,318831130,10970,10970,10970,10970,1
20240119,104300,318820160,10960,10960,10960,10960,0
20240119,104200,318820160,10960,10960,10960,10960,1
20240119,104100,318809200,10960,10960,10960,10960,0
20240119,104000,318809200,10960,10960,10960,10960,2
20240119,103900,318787280,10970,10980,10980,10970,44
20240119,103800,318304570,10980,10980,10980,10980,1
20240119,103700,318293590,10980,10980,10980,10980,22
20240119,103600,318052030,11000,11000,11000,11000,0
20240119,103500,318052030,11000,11000,11000,11000,0
20240119,103400,318052030,11000,11000,11000,11000,0
20240119,103300,318052030,11000,10980,11000,10980,112
20240119,103200,316822050,10980,10980,10980,10980,4
20240119,103100,316778130,10980,10980,10980,10980,70
20240119,103000,316009530,10980,10980,10980,10980,0
20240119,102900,316009530,10980,10980,10980,10980,0
20240119,102800,316009530,10980,10980,10980,10980,4
20240119,102700,315965610,11000,11000,11000,11000,0
20240119,102600,315965610,11000,11000,11000,11000,45
20240119,102500,315470610,11000,11000,11000,11000,90
20240119,102400,314480610,11000,11010,11070,11000,295
20240119,102300,311219110,10960,10960,10960,10960,0
20240119,102200,311219110,10960,10960,10960,10960,0
20240119,102100,311219110,10960,10960,10960,10960,18
20240119,102000,311021830,11010,10960,11010,10960,1210
20240119,101900,297759730,10960,10970,10970,10960,356
20240119,101800,293854920,10970,10970,10970,10970,0
20240119,101700,293854920,10970,10970,10970,10970,1
20240119,101600,293843950,11050,11050,11050,11050,0
20240119,101500,293843950,11050,11050,11050,11050,12
20240119,101400,293711350,11050,10980,11050,10980,301
20240119,101300,290406300,10980,10980,10980,10980,1
20240119,101200,290395320,11060,11060,11060,11060,30
20240119,101100,290063520,11060,11060,11060,10970,219
20240119,101000,287654880,11060,11060,11060,11060,104
20240119,100900,286504640,11060,11040,11060,11040,400
20240119,100800,282082810,11050,10900,11050,10900,284
20240119,100700,278955200,11000,10960,11000,10960,1000
20240119,100600,267962710,10960,10960,10960,10960,0
20240119,100500,267962710,10960,10950,10960,10950,23
20240119,100400,267710850,10950,10950,10950,10950,0
20240119,100300,267710850,10950,10950,10950,10950,92
20240119,100200,266703450,10890,10890,10890,10890,0
20240119,100100,266703450,10890,10860,10890,10860,242
20240119,100000,264071840,10870,10870,10870,10870,26
20240119,095900,263789220,10880,10880,10880,10880,2
20240119,095800,263767460,10880,10880,10880,10880,2
20240119,095700,263745700,10890,10890,10890,10890,0
20240119,095600,263745700,10890,10880,10890,10880,68
20240119,095500,263005200,10860,10880,10880,10850,148
20240119,095400,261397860,10890,10900,10910,10890,95
20240119,095300,260362800,10900,10910,10910,10900,452
20240119,095200,255435280,10910,10950,10950,10910,270
20240119,095100,252488160,10970,10970,10970,10970,38
20240119,095000,252071300,10950,10950,10950,10950,0
20240119,094900,252071300,10950,10950,10950,10950,0
20240119,094800,252071300,10950,10950,10950,10950,0
20240119,094700,252071300,10950,10960,11060,10950,390
20240119,094600,247776300,10960,11000,11000,10960,109
20240119,094500,246581300,11000,11000,11000,11000,2
20240119,094400,246559300,11000,11000,11000,10990,4
20240119,094300,246515320,10960,10960,10960,10960,0
20240119,094200,246515320,10960,10960,10960,10960,40
20240119,094100,246076920,11010,11010,11010,11010,93
20240119,094000,245052990,11010,11000,11010,11000,7
20240119,093900,244975950,11030,11030,11030,11030,1
20240119,093800,244964920,11040,10950,11040,10950,175
20240119,093700,243033010,10950,10960,10960,10940,62
20240119,093600,242353630,10970,10970,11070,10970,211
20240119,093500,240038730,10970,10920,10970,10920,114
20240119,093400,238793800,10920,10990,10990,10920,101
20240119,093300,237688670,11000,11010,11010,11000,53
20240119,093200,237105650,11010,11050,11070,10950,2154
20240119,093100,213411980,11060,11060,11060,11060,2
20240119,093000,213389860,11070,11060,11070,11060,41
20240119,092900,212936010,11070,11020,11070,11020,3
20240119,092800,212902900,11010,11010,11010,11010,2
20240119,092700,212880880,11010,11050,11050,11010,147
20240119,092600,211258410,11050,11040,11050,11010,359
20240119,092500,207301150,11040,11040,11040,11040,1
20240119,092400,207290110,11040,11040,11040,11040,32
20240119,092300,206936830,11040,11060,11060,11040,318
20240119,092200,203420380,11080,11080,11080,11080,10
20240119,092100,203309580,11090,11060,11090,11060,330
20240119,092000,199651390,11080,11090,11090,11080,16
20240119,091900,199473960,11100,11080,11100,11050,274
20240119,091800,196443010,11090,11120,11120,11090,20
20240119,091700,196220980,11120,11060,11120,11060,935
20240119,091600,185842060,11080,11080,11080,11050,604
20240119,091500,179161200,11100,11090,11100,11090,166
20240119,091400,177320160,11080,11050,11080,11050,720
20240119,091300,169352280,11040,11030,11040,11030,456
20240119,091200,164320780,11000,11010,11040,11000,22
20240119,091100,164078710,11000,10960,11000,10960,33
20240119,091000,163715810,11000,11030,11030,11000,2051
20240119,090900,141127240,11030,11010,11050,11000,902
20240119,090800,131180720,11000,10950,11000,10950,850
20240119,090700,121832310,10980,10930,10980,10930,27
20240119,090600,121535900,10900,10890,10900,10890,42
20240119,090500,121078420,10890,10920,10920,10870,48
20240119,090400,120555120,10860,10830,10890,10830,1653
20240119,090300,102599400,10800,10800,10840,10800,419
20240119,090200,98069600,10770,10760,10840,10760,390
20240119,090100,93852860,10860,10990,11000,10760,4646
20240119,090000,43605620,11000,10960,11000,10770,3979