KissMeData/097520/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200800,620246550,19800,19800,19800,19800,149
20250109,200700,620246550,19800,19800,19800,19800,0
20250109,200600,620246550,19800,19800,19800,19800,0
20250109,200500,620246550,19800,19800,19800,19800,0
20250109,200400,620246550,19800,19800,19800,19800,0
20250109,200300,620246550,19800,19800,19800,19800,0
20250109,200200,620246550,19800,19800,19800,19800,0
20250109,200100,620246550,19800,19800,19800,19800,0
20250109,200000,620246550,19800,19800,19800,19800,0
20250109,195900,620246550,19800,19800,19800,19800,0
20250109,195800,620246550,19800,19800,19800,19800,0
20250109,195700,620246550,19800,19800,19800,19800,0
20250109,195600,620246550,19800,19800,19800,19800,0
20250109,195500,620246550,19800,19800,19800,19800,0
20250109,195400,620246550,19800,19800,19800,19800,0
20250109,195300,620246550,19800,19800,19800,19800,0
20250109,195200,620246550,19800,19800,19800,19800,0
20250109,195100,620246550,19800,19800,19800,19800,0
20250109,195000,620246550,19800,19800,19800,19800,0
20250109,194900,620246550,19800,19800,19800,19800,0
20250109,194800,620246550,19800,19800,19800,19800,0
20250109,194700,620246550,19800,19800,19800,19800,0
20250109,194600,620246550,19800,19800,19800,19800,0
20250109,194500,620246550,19800,19800,19800,19800,0
20250109,194400,620246550,19800,19800,19800,19800,0
20250109,194300,620246550,19800,19800,19800,19800,0
20250109,194200,620246550,19800,19800,19800,19800,0
20250109,194100,620246550,19800,19800,19800,19800,0
20250109,194000,620246550,19800,19800,19800,19800,0
20250109,193900,620246550,19800,19800,19800,19800,0
20250109,193800,620246550,19800,19800,19800,19800,149
20250109,193700,620246550,19800,19800,19800,19800,0
20250109,193600,620246550,19800,19800,19800,19800,0
20250109,193500,620246550,19800,19800,19800,19800,0
20250109,193400,620246550,19800,19800,19800,19800,0
20250109,193300,620246550,19800,19800,19800,19800,0
20250109,193200,620246550,19800,19800,19800,19800,0
20250109,193100,620246550,19800,19800,19800,19800,0
20250109,193000,620246550,19800,19800,19800,19800,0
20250109,192900,620246550,19800,19800,19800,19800,0
20250109,192800,620246550,19800,19800,19800,19800,0
20250109,192700,620246550,19800,19800,19800,19800,0
20250109,192600,620246550,19800,19800,19800,19800,0
20250109,192500,620246550,19800,19800,19800,19800,0
20250109,192400,620246550,19800,19800,19800,19800,0
20250109,192300,620246550,19800,19800,19800,19800,0
20250109,192200,620246550,19800,19800,19800,19800,0
20250109,192100,620246550,19800,19800,19800,19800,0
20250109,192000,620246550,19800,19800,19800,19800,0
20250109,191900,620246550,19800,19800,19800,19800,0
20250109,191800,620246550,19800,19800,19800,19800,0
20250109,191700,620246550,19800,19800,19800,19800,0
20250109,191600,620246550,19800,19800,19800,19800,0
20250109,191500,620246550,19800,19800,19800,19800,0
20250109,191400,620246550,19800,19800,19800,19800,0
20250109,191300,620246550,19800,19800,19800,19800,0
20250109,191200,620246550,19800,19800,19800,19800,0
20250109,191100,620246550,19800,19800,19800,19800,0
20250109,191000,620246550,19800,19800,19800,19800,0
20250109,190900,620246550,19800,19800,19800,19800,0
20250109,190800,620246550,19800,19800,19800,19800,149
20250109,190700,620246550,19800,19800,19800,19800,0
20250109,190600,620246550,19800,19800,19800,19800,0
20250109,190500,620246550,19800,19800,19800,19800,0
20250109,190400,620246550,19800,19800,19800,19800,0
20250109,190300,620246550,19800,19800,19800,19800,0
20250109,190200,620246550,19800,19800,19800,19800,0
20250109,190100,620246550,19800,19800,19800,19800,0
20250109,190000,620246550,19800,19800,19800,19800,0
20250109,185900,620246550,19800,19800,19800,19800,0
20250109,185800,620246550,19800,19800,19800,19800,0
20250109,185700,620246550,19800,19800,19800,19800,0
20250109,185600,620246550,19800,19800,19800,19800,0
20250109,185500,620246550,19800,19800,19800,19800,0
20250109,185400,620246550,19800,19800,19800,19800,0
20250109,185300,620246550,19800,19800,19800,19800,0
20250109,185200,620246550,19800,19800,19800,19800,0
20250109,185100,620246550,19800,19800,19800,19800,0
20250109,185000,620246550,19800,19800,19800,19800,0
20250109,184900,620246550,19800,19800,19800,19800,0
20250109,184800,620246550,19800,19800,19800,19800,0
20250109,184700,620246550,19800,19800,19800,19800,0
20250109,184600,620246550,19800,19800,19800,19800,0
20250109,184500,620246550,19800,19800,19800,19800,0
20250109,184400,620246550,19800,19800,19800,19800,0
20250109,184300,620246550,19800,19800,19800,19800,0
20250109,184200,620246550,19800,19800,19800,19800,0
20250109,184100,620246550,19800,19800,19800,19800,0
20250109,184000,620246550,19800,19800,19800,19800,0
20250109,183900,620246550,19800,19800,19800,19800,0
20250109,183800,620246550,19800,19800,19800,19800,149
20250109,183700,620246550,19800,19800,19800,19800,0
20250109,183600,620246550,19800,19800,19800,19800,0
20250109,183500,620246550,19800,19800,19800,19800,0
20250109,183400,620246550,19800,19800,19800,19800,0
20250109,183300,620246550,19800,19800,19800,19800,0
20250109,183200,620246550,19800,19800,19800,19800,0
20250109,183100,620246550,19800,19800,19800,19800,0
20250109,183000,620246550,19800,19800,19800,19800,0
20250109,182900,620246550,19800,19800,19800,19800,0
20250109,182800,620246550,19800,19800,19800,19800,0
20250109,182700,620246550,19800,19800,19800,19800,0
20250109,182600,620246550,19800,19800,19800,19800,0
20250109,182500,620246550,19800,19800,19800,19800,0
20250109,182400,620246550,19800,19800,19800,19800,0
20250109,182300,620246550,19800,19800,19800,19800,0
20250109,182200,620246550,19800,19800,19800,19800,0
20250109,182100,620246550,19800,19800,19800,19800,0
20250109,182000,620246550,19800,19800,19800,19800,0
20250109,181900,620246550,19800,19800,19800,19800,0
20250109,181800,620246550,19800,19800,19800,19800,0
20250109,181700,620246550,19800,19800,19800,19800,0
20250109,181600,620246550,19800,19800,19800,19800,0
20250109,181500,620246550,19800,19800,19800,19800,0
20250109,181400,620246550,19800,19800,19800,19800,0
20250109,181300,620246550,19800,19800,19800,19800,0
20250109,181200,620246550,19800,19800,19800,19800,0
20250109,181100,620246550,19800,19800,19800,19800,0
20250109,181000,620246550,19800,19800,19800,19800,0
20250109,180900,620246550,19800,19800,19800,19800,0
20250109,180800,620246550,19800,19800,19800,19800,149
20250109,180700,620246550,19800,19800,19800,19800,0
20250109,180600,620246550,19800,19800,19800,19800,0
20250109,180500,620246550,19800,19800,19800,19800,0
20250109,180400,620246550,19800,19800,19800,19800,0
20250109,180300,620246550,19800,19800,19800,19800,0
20250109,180200,620246550,19800,19800,19800,19800,0
20250109,180100,620246550,19800,19800,19800,19800,0
20250109,180000,620246550,19800,19800,19800,19800,0
20250109,175900,620246550,19800,19800,19800,19800,0
20250109,175800,620246550,19800,19800,19800,19800,0
20250109,175700,620246550,19800,19800,19800,19800,0
20250109,175600,620246550,19800,19800,19800,19800,0
20250109,175500,620246550,19800,19800,19800,19800,0
20250109,175400,620246550,19800,19800,19800,19800,0
20250109,175300,620246550,19800,19800,19800,19800,0
20250109,175200,620246550,19800,19800,19800,19800,0
20250109,175100,620246550,19800,19800,19800,19800,0
20250109,175000,620246550,19800,19800,19800,19800,0
20250109,174900,620246550,19800,19800,19800,19800,0
20250109,174800,620246550,19800,19800,19800,19800,0
20250109,174700,620246550,19800,19800,19800,19800,0
20250109,174600,620246550,19800,19800,19800,19800,0
20250109,174500,620246550,19800,19800,19800,19800,0
20250109,174400,620246550,19800,19800,19800,19800,0
20250109,174300,620246550,19800,19800,19800,19800,0
20250109,174200,620246550,19800,19800,19800,19800,0
20250109,174100,620246550,19800,19800,19800,19800,0
20250109,174000,620246550,19800,19800,19800,19800,0
20250109,173900,620246550,19800,19800,19800,19800,0
20250109,173800,620246550,19800,19800,19800,19800,149
20250109,173700,620246550,19800,19800,19800,19800,0
20250109,173600,620246550,19800,19800,19800,19800,0
20250109,173500,620246550,19800,19800,19800,19800,0
20250109,173400,620246550,19800,19800,19800,19800,0
20250109,173300,620246550,19800,19800,19800,19800,0
20250109,173200,620246550,19800,19800,19800,19800,0
20250109,173100,620246550,19800,19800,19800,19800,0
20250109,173000,620246550,19800,19800,19800,19800,0
20250109,172900,620246550,19800,19800,19800,19800,0
20250109,172800,620246550,19800,19800,19800,19800,0
20250109,172700,620246550,19800,19800,19800,19800,0
20250109,172600,620246550,19800,19800,19800,19800,0
20250109,172500,620246550,19800,19800,19800,19800,0
20250109,172400,620246550,19800,19800,19800,19800,0
20250109,172300,620246550,19800,19800,19800,19800,0
20250109,172200,620246550,19800,19800,19800,19800,0
20250109,172100,620246550,19800,19800,19800,19800,0
20250109,172000,620246550,19800,19800,19800,19800,0
20250109,171900,620246550,19800,19800,19800,19800,0
20250109,171800,620246550,19800,19800,19800,19800,0
20250109,171700,620246550,19800,19800,19800,19800,0
20250109,171600,620246550,19800,19800,19800,19800,0
20250109,171500,620246550,19800,19800,19800,19800,0
20250109,171400,620246550,19800,19800,19800,19800,0
20250109,171300,620246550,19800,19800,19800,19800,0
20250109,171200,620246550,19800,19800,19800,19800,0
20250109,171100,620246550,19800,19800,19800,19800,0
20250109,171000,620246550,19800,19800,19800,19800,0
20250109,170900,620246550,19800,19800,19800,19800,0
20250109,170800,620246550,19800,19800,19800,19800,149
20250109,170700,620246550,19800,19800,19800,19800,0
20250109,170600,620246550,19800,19800,19800,19800,0
20250109,170500,620246550,19800,19800,19800,19800,0
20250109,170400,620246550,19800,19800,19800,19800,0
20250109,170300,620246550,19800,19800,19800,19800,0
20250109,170200,620246550,19800,19800,19800,19800,0
20250109,170100,620246550,19800,19800,19800,19800,0
20250109,170000,620246550,19800,19800,19800,19800,0
20250109,165900,620246550,19800,19800,19800,19800,0
20250109,165800,620246550,19800,19800,19800,19800,0
20250109,165700,620246550,19800,19800,19800,19800,0
20250109,165600,620246550,19800,19800,19800,19800,0
20250109,165500,620246550,19800,19800,19800,19800,0
20250109,165400,620246550,19800,19800,19800,19800,0
20250109,165300,620246550,19800,19800,19800,19800,0
20250109,165200,620246550,19800,19800,19800,19800,0
20250109,165100,620246550,19800,19800,19800,19800,0
20250109,165000,620246550,19800,19800,19800,19800,0
20250109,164900,620246550,19800,19800,19800,19800,0
20250109,164800,620246550,19800,19800,19800,19800,0
20250109,164700,620246550,19800,19800,19800,19800,0
20250109,164600,620246550,19800,19800,19800,19800,0
20250109,164500,620246550,19800,19800,19800,19800,0
20250109,164400,620246550,19800,19800,19800,19800,0
20250109,164300,620246550,19800,19800,19800,19800,0
20250109,164200,620246550,19800,19800,19800,19800,0
20250109,164100,620246550,19800,19800,19800,19800,0
20250109,164000,620246550,19800,19800,19800,19800,0
20250109,163900,620246550,19800,19800,19800,19800,0
20250109,163800,620246550,19800,19800,19800,19800,149
20250109,163700,620246550,19800,19800,19800,19800,0
20250109,163600,620246550,19800,19800,19800,19800,0
20250109,163500,620246550,19800,19800,19800,19800,0
20250109,163400,620246550,19800,19800,19800,19800,0
20250109,163300,620246550,19800,19800,19800,19800,0
20250109,163200,620246550,19800,19800,19800,19800,0
20250109,163100,620246550,19800,19800,19800,19800,0
20250109,163000,620246550,19800,19800,19800,19800,0
20250109,162900,620246550,19800,19800,19800,19800,0
20250109,162800,620246550,19800,19800,19800,19800,0
20250109,162700,620246550,19800,19800,19800,19800,0
20250109,162600,620246550,19800,19800,19800,19800,0
20250109,162500,620246550,19800,19800,19800,19800,0
20250109,162400,620246550,19800,19800,19800,19800,0
20250109,162300,620246550,19800,19800,19800,19800,0
20250109,162200,620246550,19800,19800,19800,19800,0
20250109,162100,620246550,19800,19800,19800,19800,0
20250109,162000,620246550,19800,19800,19800,19800,0
20250109,161900,620246550,19800,19800,19800,19800,0
20250109,161800,620246550,19800,19800,19800,19800,0
20250109,161700,620246550,19800,19800,19800,19800,0
20250109,161600,620246550,19800,19800,19800,19800,0
20250109,161500,620246550,19800,19800,19800,19800,0
20250109,161400,620246550,19800,19800,19800,19800,0
20250109,161300,620246550,19800,19800,19800,19800,0
20250109,161200,620246550,19800,19800,19800,19800,0
20250109,161100,620246550,19800,19800,19800,19800,0
20250109,161000,620246550,19800,19800,19800,19800,0
20250109,160900,620246550,19800,19800,19800,19800,0
20250109,160800,620246550,19800,19800,19800,19800,149
20250109,160700,620246550,19800,19800,19800,19800,0
20250109,160600,620246550,19800,19800,19800,19800,0
20250109,160500,620246550,19800,19800,19800,19800,0
20250109,160400,620246550,19800,19800,19800,19800,0
20250109,160300,620246550,19800,19800,19800,19800,0
20250109,160200,620246550,19800,19800,19800,19800,0
20250109,160100,620246550,19800,19800,19800,19800,0
20250109,160000,620246550,19800,19800,19800,19800,0
20250109,155900,620246550,19800,19800,19800,19800,0
20250109,155800,620246550,19800,19800,19800,19800,0
20250109,155700,620246550,19800,19800,19800,19800,0
20250109,155600,620246550,19800,19800,19800,19800,0
20250109,155500,620246550,19800,19800,19800,19800,0
20250109,155400,620246550,19800,19800,19800,19800,0
20250109,155300,620246550,19800,19800,19800,19800,0
20250109,155200,620246550,19800,19800,19800,19800,0
20250109,155100,620246550,19800,19800,19800,19800,0
20250109,155000,620246550,19800,19800,19800,19800,0
20250109,154900,620246550,19800,19800,19800,19800,0
20250109,154800,620246550,19800,19800,19800,19800,0
20250109,154700,620246550,19800,19800,19800,19800,0
20250109,154600,620246550,19800,19800,19800,19800,0
20250109,154500,620246550,19800,19800,19800,19800,0
20250109,154400,620246550,19800,19800,19800,19800,0
20250109,154300,620246550,19800,19800,19800,19800,0
20250109,154200,620246550,19800,19800,19800,19800,0
20250109,154100,620246550,19800,19800,19800,19800,0
20250109,154000,620246550,19800,19800,19800,19800,0
20250109,153900,620246550,19800,19800,19800,19800,0
20250109,153800,620246550,19800,19800,19800,19800,149
20250109,153700,620246550,19800,19800,19800,19800,0
20250109,153600,620246550,19800,19800,19800,19800,0
20250109,153500,620246550,19800,19800,19800,19800,0
20250109,153400,620246550,19800,19800,19800,19800,0
20250109,153300,620246550,19800,19800,19800,19800,0
20250109,153200,620246550,19800,19800,19800,19800,0
20250109,153100,620246550,19800,19800,19800,19800,0
20250109,153000,620246550,19800,19800,19800,19800,149
20250109,152900,617296350,19800,19800,19800,19800,0
20250109,152800,617296350,19800,19800,19800,19800,0
20250109,152700,617296350,19800,19800,19800,19800,0
20250109,152600,617296350,19800,19800,19800,19800,0
20250109,152500,617296350,19800,19800,19800,19800,0
20250109,152400,617296350,19800,19800,19800,19800,0
20250109,152300,617296350,19800,19800,19800,19800,0
20250109,152200,617296350,19800,19800,19800,19800,0
20250109,152100,617296350,19800,19800,19800,19800,0
20250109,152000,617296350,19800,19800,19800,19800,0
20250109,151900,617296350,19800,19800,19800,19800,0
20250109,151800,617296350,19800,19810,19810,19800,25
20250109,151700,616801330,19820,19820,19820,19820,0
20250109,151600,616801330,19820,19840,19840,19820,32
20250109,151500,616166710,19840,19840,19840,19840,20
20250109,151400,615769910,19840,19840,19840,19840,29
20250109,151300,615194550,19850,19850,19850,19850,9
20250109,151200,615015900,19850,19850,19850,19850,0
20250109,151100,615015900,19850,19850,19850,19850,2
20250109,151000,614976200,19860,19940,19940,19860,25
20250109,150900,614479300,19960,19960,19960,19960,0
20250109,150800,614479300,19960,19960,19960,19960,0
20250109,150700,614479300,19960,19960,19960,19960,0
20250109,150600,614479300,19960,19960,19960,19960,0
20250109,150500,614479300,19960,19960,19960,19960,0
20250109,150400,614479300,19960,19940,19960,19930,300
20250109,150300,608497130,19940,19890,19940,19890,501
20250109,150200,598512010,19890,19860,19890,19860,52
20250109,150100,597479260,19860,19850,19860,19850,149
20250109,150000,594520220,19900,19900,19900,19900,6
20250109,145900,594400820,19900,19900,19900,19900,3
20250109,145800,594341120,19900,19850,19920,19850,1503
20250109,145700,564439010,19830,19830,19850,19830,45
20250109,145600,563546640,19830,19840,19840,19830,300
20250109,145500,557595640,19830,19840,19840,19810,212
20250109,145400,553391670,19840,19840,19840,19820,309
20250109,145300,547263240,19830,19830,19830,19810,253
20250109,145200,542248890,19850,19800,19850,19800,125
20250109,145100,539770640,19850,19820,19850,19820,200
20250109,145000,535803920,19810,19800,19810,19720,364
20250109,144900,528598290,19820,19790,19820,19790,460
20250109,144800,519486310,19780,19720,19780,19720,580
20250109,144700,508021080,19740,19720,19740,19720,47
20250109,144600,507094150,19730,19740,19740,19730,219
20250109,144500,502773180,19740,19750,19750,19740,105
20250109,144400,500700430,19750,19750,19750,19750,40
20250109,144300,499910430,19760,19770,19770,19760,13
20250109,144200,499653510,19770,19770,19770,19770,48
20250109,144100,498704550,19770,19770,19770,19770,0
20250109,144000,498704550,19770,19770,19770,19770,6
20250109,143900,498585930,19770,19770,19770,19770,0
20250109,143800,498585930,19770,19770,19770,19770,4
20250109,143700,498506850,19770,19770,19770,19770,0
20250109,143600,498506850,19770,19770,19770,19770,10
20250109,143500,498309150,19750,19750,19750,19750,0
20250109,143400,498309150,19750,19750,19750,19750,0
20250109,143300,498309150,19750,19750,19750,19750,16
20250109,143200,497993150,19740,19750,19750,19740,9
20250109,143100,497815440,19740,19740,19740,19740,4
20250109,143000,497736480,19740,19770,19770,19740,52
20250109,142900,496708560,19770,19730,19770,19730,5
20250109,142800,496609830,19750,19750,19750,19750,0
20250109,142700,496609830,19750,19750,19750,19750,102
20250109,142600,494595330,19750,19700,19750,19700,293
20250109,142500,488809400,19730,19700,19730,19690,381
20250109,142400,481303160,19680,19720,19730,19680,40
20250109,142300,480515040,19710,19710,19710,19710,0
20250109,142200,480515040,19710,19710,19710,19710,0
20250109,142100,480515040,19710,19710,19710,19710,0
20250109,142000,480515040,19710,19710,19710,19710,5
20250109,141900,480416490,19680,19680,19680,19680,4
20250109,141800,480337770,19670,19670,19670,19670,0
20250109,141700,480337770,19670,19740,19740,19670,74
20250109,141600,478880930,19740,19740,19740,19740,0
20250109,141500,478880930,19740,19740,19740,19740,4
20250109,141400,478801970,19740,19740,19740,19740,0
20250109,141300,478801970,19740,19740,19740,19740,5
20250109,141200,478703270,19740,19740,19740,19740,0
20250109,141100,478703270,19740,19740,19740,19740,1
20250109,141000,478683530,19670,19680,19680,19670,14
20250109,140900,478408100,19740,19740,19740,19740,0
20250109,140800,478408100,19740,19670,19740,19670,205
20250109,140700,474366440,19670,19670,19700,19660,311
20250109,140600,468252040,19670,19680,19680,19670,220
20250109,140500,463924570,19670,19690,19690,19670,400
20250109,140400,456051650,19690,19750,19750,19690,31
20250109,140300,455439930,19750,19750,19750,19750,0
20250109,140200,455439930,19750,19750,19750,19750,5
20250109,140100,455341180,19750,19750,19750,19750,0
20250109,140000,455341180,19750,19740,19750,19680,844
20250109,135900,438721650,19740,19720,19740,19720,23
20250109,135800,438267910,19720,19720,19720,19720,1
20250109,135700,438248190,19700,19700,19700,19700,0
20250109,135600,438248190,19700,19700,19700,19700,17
20250109,135500,437913290,19720,19720,19720,19720,10
20250109,135400,437716090,19710,19710,19710,19710,0
20250109,135300,437716090,19710,19710,19710,19710,0
20250109,135200,437716090,19710,19720,19720,19710,15
20250109,135100,437420350,19720,19720,19720,19720,0
20250109,135000,437420350,19720,19720,19720,19720,2
20250109,134900,437380910,19700,19700,19700,19700,0
20250109,134800,437380910,19700,19700,19700,19700,2
20250109,134700,437341510,19700,19700,19700,19700,13
20250109,134600,437085410,19700,19700,19700,19700,23
20250109,134500,436632310,19700,19700,19700,19700,5
20250109,134400,436533810,19700,19700,19700,19700,0
20250109,134300,436533810,19700,19700,19700,19700,4
20250109,134200,436455010,19680,19680,19680,19680,22
20250109,134100,436022050,19670,19680,19680,19670,35
20250109,134000,435333510,19680,19690,19690,19680,74
20250109,133900,433877170,19700,19700,19700,19690,16
20250109,133800,433562030,19700,19700,19700,19700,1
20250109,133700,433542330,19700,19690,19700,19690,9
20250109,133600,433365080,19700,19700,19700,19700,3
20250109,133500,433305980,19680,19680,19680,19680,11
20250109,133400,433089500,19670,19670,19670,19670,11
20250109,133300,432873130,19670,19710,19710,19670,847
20250109,133200,416188260,19710,19720,19720,19710,66
20250109,133100,414887340,19720,19720,19720,19720,4
20250109,133000,414808460,19720,19720,19720,19710,166
20250109,132900,411534950,19720,19770,19770,19720,1422
20250109,132800,383462940,19780,19770,19780,19770,2
20250109,132700,383423390,19780,19780,19780,19780,20
20250109,132600,383027790,19780,19780,19780,19780,5
20250109,132500,382928890,19780,19770,19780,19770,8
20250109,132400,382770680,19780,19780,19780,19780,0
20250109,132300,382770680,19780,19790,19790,19780,20
20250109,132200,382374990,19810,19810,19810,19810,0
20250109,132100,382374990,19810,19790,19810,19790,10
20250109,132000,382177070,19810,19810,19810,19810,5
20250109,131900,382078020,19810,19810,19810,19810,0
20250109,131800,382078020,19810,19810,19810,19810,1
20250109,131700,382058210,19770,19770,19770,19770,3
20250109,131600,381998900,19760,19760,19760,19760,0
20250109,131500,381998900,19760,19760,19760,19760,0
20250109,131400,381998900,19760,19750,19760,19750,105
20250109,131300,379925100,19750,19810,19810,19750,98
20250109,131200,377988670,19810,19810,19810,19810,0
20250109,131100,377988670,19810,19810,19810,19810,5
20250109,131000,377889620,19760,19760,19760,19760,52
20250109,130900,376862100,19750,19750,19750,19750,0
20250109,130800,376862100,19750,19750,19750,19750,70
20250109,130700,375479600,19760,19780,19780,19750,513
20250109,130600,365343410,19780,19780,19780,19780,4
20250109,130500,365264290,19770,19770,19770,19770,2
20250109,130400,365224750,19760,19800,19800,19760,176
20250109,130300,361743820,19800,19800,19800,19800,0
20250109,130200,361743820,19800,19800,19800,19800,4
20250109,130100,361664620,19800,19800,19800,19800,1
20250109,130000,361644820,19800,19800,19800,19800,5
20250109,125900,361545820,19800,19800,19800,19800,0
20250109,125800,361545820,19800,19800,19800,19800,10
20250109,125700,361347820,19800,19800,19800,19800,0
20250109,125600,361347820,19800,19800,19800,19800,5
20250109,125500,361248820,19800,19830,19830,19800,10
20250109,125400,361050670,19830,19830,19830,19830,0
20250109,125300,361050670,19830,19830,19830,19830,4
20250109,125200,360971350,19780,19780,19780,19780,0
20250109,125100,360971350,19780,19780,19780,19780,0
20250109,125000,360971350,19780,19780,19780,19780,0
20250109,124900,360971350,19780,19810,19810,19770,85
20250109,124800,359289920,19830,19830,19830,19830,4
20250109,124700,359210600,19800,19800,19800,19800,0
20250109,124600,359210600,19800,19800,19800,19800,0
20250109,124500,359210600,19800,19810,19810,19800,31
20250109,124400,358596600,19820,19820,19820,19820,5
20250109,124300,358497500,19820,19820,19820,19820,4
20250109,124200,358418220,19820,19820,19820,19820,10
20250109,124100,358220020,19820,19830,19830,19820,9
20250109,124000,358041590,19820,19820,19820,19820,5
20250109,123900,357942490,19810,19810,19810,19810,146
20250109,123800,355050230,19810,19810,19810,19810,0
20250109,123700,355050230,19810,19810,19810,19810,4
20250109,123600,354970990,19810,19810,19810,19810,0
20250109,123500,354970990,19810,19810,19810,19810,5
20250109,123400,354871940,19800,19800,19800,19800,1
20250109,123300,354852140,19800,19810,19810,19800,55
20250109,123200,353762640,19800,19800,19800,19800,4
20250109,123100,353683440,19800,19800,19800,19800,0
20250109,123000,353683440,19800,19800,19800,19800,5
20250109,122900,353584440,19790,19800,19800,19790,14
20250109,122800,353307250,19800,19790,19800,19790,9
20250109,122700,353129060,19780,19780,19780,19780,1
20250109,122600,353109280,19760,19780,19780,19760,30
20250109,122500,352516220,19800,19800,19800,19800,11
20250109,122400,352298420,19780,19780,19780,19780,0
20250109,122300,352298420,19780,19780,19780,19780,4
20250109,122200,352219300,19790,19800,19800,19790,55
20250109,122100,351130350,19800,19800,19800,19800,4
20250109,122000,351051150,19780,19780,19780,19780,1
20250109,121900,351031370,19800,19770,19800,19770,5
20250109,121800,350932430,19760,19760,19760,19760,0
20250109,121700,350932430,19760,19760,19760,19760,0
20250109,121600,350932430,19760,19760,19760,19760,9
20250109,121500,350754590,19750,19750,19750,19750,0
20250109,121400,350754590,19750,19780,19790,19750,1542
20250109,121300,320247610,19770,19770,19770,19770,4
20250109,121200,320168530,19760,19760,19760,19760,16
20250109,121100,319852370,19750,19780,19780,19750,159
20250109,121000,316710260,19770,19770,19770,19760,998
20250109,120900,296983700,19780,19790,19800,19780,433
20250109,120800,288417290,19790,19790,19790,19790,0
20250109,120700,288417290,19790,19790,19800,19790,23
20250109,120600,287962080,19800,19800,19800,19800,0
20250109,120500,287962080,19800,19800,19800,19800,5
20250109,120400,287863080,19800,19800,19800,19800,6
20250109,120300,287744280,19810,19810,19810,19810,5
20250109,120200,287645230,19810,19810,19810,19810,0
20250109,120100,287645230,19810,19810,19810,19810,7
20250109,120000,287506560,19800,19810,19810,19800,7
20250109,115900,287367910,19790,19790,19790,19790,0
20250109,115800,287367910,19790,19790,19790,19790,0
20250109,115700,287367910,19790,19790,19790,19790,0
20250109,115600,287367910,19790,19810,19810,19790,5
20250109,115500,287268940,19790,19800,19800,19790,81
20250109,115400,285665900,19800,19800,19800,19800,0
20250109,115300,285665900,19800,19810,19810,19800,8
20250109,115200,285507450,19800,19800,19800,19800,2
20250109,115100,285467850,19800,19800,19800,19800,10
20250109,115000,285269850,19790,19790,19790,19790,0
20250109,114900,285269850,19790,19820,19820,19780,504
20250109,114800,275295740,19820,19840,19840,19820,55
20250109,114700,274205400,19840,19840,19840,19840,4
20250109,114600,274126040,19850,19850,19850,19850,0
20250109,114500,274126040,19850,19850,19850,19850,0
20250109,114400,274126040,19850,19840,19850,19840,12
20250109,114300,273887900,19850,19860,19860,19850,44
20250109,114200,273014250,19860,19860,19860,19860,5
20250109,114100,272914950,19860,19860,19860,19860,0
20250109,114000,272914950,19860,19860,19860,19860,4
20250109,113900,272835510,19860,19860,19860,19860,0
20250109,113800,272835510,19860,19860,19860,19860,13
20250109,113700,272577330,19860,19860,19860,19860,4
20250109,113600,272497890,19850,19850,19850,19850,0
20250109,113500,272497890,19850,19860,19860,19850,9
20250109,113400,272319200,19860,19860,19860,19860,0
20250109,113300,272319200,19860,19840,19860,19840,185
20250109,113200,268645940,19840,19840,19840,19840,0
20250109,113100,268645940,19840,19840,19840,19840,5
20250109,113000,268546740,19840,19840,19840,19840,0
20250109,112900,268546740,19840,19840,19840,19840,5
20250109,112800,268447540,19840,19840,19840,19840,10
20250109,112700,268249140,19800,19800,19800,19800,1
20250109,112600,268229340,19810,19810,19810,19810,30
20250109,112500,267635040,19820,19830,19830,19820,14
20250109,112400,267357510,19830,19830,19830,19830,5
20250109,112300,267258360,19830,19850,19850,19830,419
20250109,112200,258941480,19850,19850,19850,19850,6
20250109,112100,258822380,19850,19850,19850,19850,4
20250109,112000,258742980,19840,19840,19840,19840,4
20250109,111900,258663620,19840,19840,19840,19840,6
20250109,111800,258544580,19830,19830,19830,19830,5
20250109,111700,258445430,19830,19830,19830,19830,1
20250109,111600,258425600,19820,19820,19820,19820,11
20250109,111500,258207580,19830,19830,19830,19830,9
20250109,111400,258029110,19810,19810,19810,19810,0
20250109,111300,258029110,19810,19820,19820,19810,90
20250109,111200,256245830,19830,19840,19840,19830,8
20250109,111100,256087140,19840,19850,19850,19840,12
20250109,111000,255848950,19860,19860,19860,19860,4
20250109,110900,255769510,19860,19860,19860,19860,0
20250109,110800,255769510,19860,19860,19860,19860,68
20250109,110700,254419030,19860,19860,19860,19860,3
20250109,110600,254359450,19860,19860,19860,19860,5
20250109,110500,254260150,19850,19860,19860,19850,30
20250109,110400,253664410,19850,19850,19850,19850,5
20250109,110300,253565160,19860,19860,19860,19860,4
20250109,110200,253485720,19860,19860,19860,19860,0
20250109,110100,253485720,19860,19860,19860,19860,5
20250109,110000,253386420,19840,19840,19840,19840,0
20250109,105900,253386420,19840,19840,19840,19840,5
20250109,105800,253287220,19840,19840,19840,19840,0
20250109,105700,253287220,19840,19840,19840,19840,24
20250109,105600,252811060,19840,19840,19840,19840,0
20250109,105500,252811060,19840,19830,19840,19800,60
20250109,105400,251622150,19840,19830,19840,19830,42
20250109,105300,250789240,19830,19830,19830,19830,73
20250109,105200,249341650,19830,19830,19830,19830,9
20250109,105100,249163180,19830,19830,19830,19830,0
20250109,105000,249163180,19830,19830,19830,19830,5
20250109,104900,249064030,19810,19810,19810,19810,0
20250109,104800,249064030,19810,19810,19810,19810,3
20250109,104700,249004600,19820,19830,19830,19820,23
20250109,104600,248548650,19830,19830,19830,19830,1
20250109,104500,248528820,19830,19830,19830,19830,15
20250109,104400,248231370,19800,19800,19800,19800,0
20250109,104300,248231370,19800,19800,19800,19800,2
20250109,104200,248191770,19800,19810,19810,19800,23
20250109,104100,247736290,19800,19800,19800,19800,217
20250109,104000,243439690,19800,19820,19820,19800,454
20250109,103900,234450340,19810,19810,19810,19810,28
20250109,103800,233895660,19820,19820,19820,19820,5
20250109,103700,233796560,19810,19810,19810,19810,7
20250109,103600,233657890,19810,19810,19810,19810,3
20250109,103500,233598460,19800,19800,19800,19800,42
20250109,103400,232766860,19800,19800,19800,19790,32
20250109,103300,232133530,19800,19830,19830,19800,1003
20250109,103200,212267360,19820,19820,19830,19820,50
20250109,103100,211276340,19830,19830,19830,19830,5
20250109,103000,211177190,19830,19830,19830,19830,48
20250109,102900,210225350,19830,19840,19840,19830,27
20250109,102800,209689920,19860,19840,19860,19830,342
20250109,102700,202908000,19840,19840,19840,19840,6
20250109,102600,202788960,19840,19840,19840,19840,0
20250109,102500,202788960,19840,19850,19850,19840,853
20250109,102400,185862710,19870,19870,19870,19870,0
20250109,102300,185862710,19870,19870,19870,19870,1
20250109,102200,185842840,19850,19850,19850,19850,0
20250109,102100,185842840,19850,19850,19850,19850,0
20250109,102000,185842840,19850,19850,19850,19850,39
20250109,101900,185068690,19850,19850,19850,19850,249
20250109,101800,180126040,19850,19850,19850,19850,53
20250109,101700,179073990,19850,19870,19870,19850,558
20250109,101600,167997350,19870,19880,19880,19870,23
20250109,101500,167540270,19890,19890,19890,19890,0
20250109,101400,167540270,19890,19890,19890,19890,60
20250109,101300,166346870,19900,19900,19900,19900,1
20250109,101200,166326970,19900,19900,19900,19900,0
20250109,101100,166326970,19900,19900,19900,19900,2
20250109,101000,166287170,19900,19900,19900,19900,6
20250109,100900,166167770,19900,19900,19900,19900,0
20250109,100800,166167770,19900,19870,19900,19870,3
20250109,100700,166108130,19870,19870,19870,19870,0
20250109,100600,166108130,19870,19900,19900,19870,2
20250109,100500,166068360,19900,19900,19900,19900,0
20250109,100400,166068360,19900,19900,19900,19900,1
20250109,100300,166048460,19840,19840,19840,19840,0
20250109,100200,166048460,19840,19840,19840,19840,0
20250109,100100,166048460,19840,19860,19860,19840,385
20250109,100000,158406460,19870,19880,19880,19870,45
20250109,095900,157512250,19880,19880,19880,19880,1
20250109,095800,157492370,19880,19880,19880,19880,0
20250109,095700,157492370,19880,19880,19880,19880,0
20250109,095600,157492370,19880,19880,19880,19880,0
20250109,095500,157492370,19880,19880,19880,19880,1
20250109,095400,157472490,19910,19910,19910,19910,1
20250109,095300,157452580,19870,19870,19870,19870,0
20250109,095200,157452580,19870,19870,19870,19870,1
20250109,095100,157432710,19870,19870,19870,19870,37
20250109,095000,156697520,19870,19870,19870,19870,1
20250109,094900,156677650,19920,19920,19920,19920,0
20250109,094800,156677650,19920,19910,19920,19910,24
20250109,094700,156199740,19850,19850,19850,19850,0
20250109,094600,156199740,19850,19850,19850,19850,41
20250109,094500,155385890,19850,19850,19850,19850,158
20250109,094400,152249590,19850,19860,19920,19850,22
20250109,094300,151812590,19860,19850,19860,19850,49
20250109,094200,150839690,19850,19860,19860,19850,50
20250109,094100,149847140,19860,19930,19930,19850,31
20250109,094000,149231660,19850,19850,19850,19850,1
20250109,093900,149211810,19850,19860,19930,19850,173
20250109,093800,145777590,19850,19850,19920,19850,265
20250109,093700,140517270,19860,19880,19880,19860,398
20250109,093600,132607370,19950,19910,19950,19880,814
20250109,093500,116411930,19950,19950,19950,19950,0
20250109,093400,116411930,19950,19950,19950,19950,4
20250109,093300,116332130,19950,19940,19950,19940,300
20250109,093200,110348030,19950,19950,19950,19950,3
20250109,093100,110288180,19890,19910,19910,19890,442
20250109,093000,101496670,19950,19950,19950,19950,1
20250109,092900,101476720,19880,19880,19880,19880,0
20250109,092800,101476720,19880,19930,19930,19880,822
20250109,092700,85115060,19940,19940,19940,19940,2
20250109,092600,85075180,19940,19940,19940,19940,30
20250109,092500,84476980,19910,19910,19910,19910,5
20250109,092400,84377430,19920,19950,19950,19920,695
20250109,092300,70518500,19950,19950,19950,19950,0
20250109,092200,70518500,19950,19950,19950,19950,0
20250109,092100,70518500,19950,19960,19960,19950,202
20250109,092000,66487600,19950,19950,19950,19950,0
20250109,091900,66487600,19950,19950,19950,19950,12
20250109,091800,66248200,19950,19920,19950,19920,188
20250109,091700,62500850,19920,19950,19950,19920,519
20250109,091600,52151330,19950,19950,19950,19950,11
20250109,091500,51931880,19950,19950,19950,19950,13
20250109,091400,51672530,20000,20000,20000,20000,0
20250109,091300,51672530,20000,20000,20000,20000,4
20250109,091200,51592530,19950,19950,19950,19950,0
20250109,091100,51592530,19950,20000,20000,19950,332
20250109,091000,44961580,20050,20000,20100,20000,525
20250109,090900,34449680,20050,19960,20050,19960,105
20250109,090800,32346860,20000,19970,20000,19970,52
20250109,090700,31307450,19960,19960,19960,19960,2
20250109,090600,31267530,19870,19950,19950,19870,51
20250109,090500,30253980,19940,19830,19940,19830,135
20250109,090400,27565560,19800,19810,19810,19800,48
20250109,090300,26614690,19780,19960,19970,19780,891
20250109,090200,8855540,19960,19960,19970,19960,59
20250109,090100,7677790,19960,19960,19960,19950,205
20250109,090000,3586030,19950,20100,20100,19950,179