KissMeData/429270/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,213600,844977930,12660,12660,12660,12660,495
20240109,213500,844977930,12660,12660,12660,12660,0
20240109,213400,844977930,12660,12660,12660,12660,0
20240109,213300,844977930,12660,12660,12660,12660,0
20240109,213200,844977930,12660,12660,12660,12660,0
20240109,213100,844977930,12660,12660,12660,12660,0
20240109,213000,844977930,12660,12660,12660,12660,0
20240109,212900,844977930,12660,12660,12660,12660,0
20240109,212800,844977930,12660,12660,12660,12660,0
20240109,212700,844977930,12660,12660,12660,12660,0
20240109,212600,844977930,12660,12660,12660,12660,0
20240109,212500,844977930,12660,12660,12660,12660,0
20240109,212400,844977930,12660,12660,12660,12660,0
20240109,212300,844977930,12660,12660,12660,12660,0
20240109,212200,844977930,12660,12660,12660,12660,0
20240109,212100,844977930,12660,12660,12660,12660,0
20240109,212000,844977930,12660,12660,12660,12660,0
20240109,211900,844977930,12660,12660,12660,12660,0
20240109,211800,844977930,12660,12660,12660,12660,0
20240109,211700,844977930,12660,12660,12660,12660,0
20240109,211600,844977930,12660,12660,12660,12660,0
20240109,211500,844977930,12660,12660,12660,12660,0
20240109,211400,844977930,12660,12660,12660,12660,0
20240109,211300,844977930,12660,12660,12660,12660,0
20240109,211200,844977930,12660,12660,12660,12660,0
20240109,211100,844977930,12660,12660,12660,12660,0
20240109,211000,844977930,12660,12660,12660,12660,0
20240109,210900,844977930,12660,12660,12660,12660,0
20240109,210800,844977930,12660,12660,12660,12660,0
20240109,210700,844977930,12660,12660,12660,12660,0
20240109,210600,844977930,12660,12660,12660,12660,495
20240109,210500,844977930,12660,12660,12660,12660,0
20240109,210400,844977930,12660,12660,12660,12660,0
20240109,210300,844977930,12660,12660,12660,12660,0
20240109,210200,844977930,12660,12660,12660,12660,0
20240109,210100,844977930,12660,12660,12660,12660,0
20240109,210000,844977930,12660,12660,12660,12660,0
20240109,205900,844977930,12660,12660,12660,12660,0
20240109,205800,844977930,12660,12660,12660,12660,0
20240109,205700,844977930,12660,12660,12660,12660,0
20240109,205600,844977930,12660,12660,12660,12660,0
20240109,205500,844977930,12660,12660,12660,12660,0
20240109,205400,844977930,12660,12660,12660,12660,0
20240109,205300,844977930,12660,12660,12660,12660,0
20240109,205200,844977930,12660,12660,12660,12660,0
20240109,205100,844977930,12660,12660,12660,12660,0
20240109,205000,844977930,12660,12660,12660,12660,0
20240109,204900,844977930,12660,12660,12660,12660,0
20240109,204800,844977930,12660,12660,12660,12660,0
20240109,204700,844977930,12660,12660,12660,12660,0
20240109,204600,844977930,12660,12660,12660,12660,0
20240109,204500,844977930,12660,12660,12660,12660,0
20240109,204400,844977930,12660,12660,12660,12660,0
20240109,204300,844977930,12660,12660,12660,12660,0
20240109,204200,844977930,12660,12660,12660,12660,0
20240109,204100,844977930,12660,12660,12660,12660,0
20240109,204000,844977930,12660,12660,12660,12660,0
20240109,203900,844977930,12660,12660,12660,12660,0
20240109,203800,844977930,12660,12660,12660,12660,0
20240109,203700,844977930,12660,12660,12660,12660,0
20240109,203600,844977930,12660,12660,12660,12660,495
20240109,203500,844977930,12660,12660,12660,12660,0
20240109,203400,844977930,12660,12660,12660,12660,0
20240109,203300,844977930,12660,12660,12660,12660,0
20240109,203200,844977930,12660,12660,12660,12660,0
20240109,203100,844977930,12660,12660,12660,12660,0
20240109,203000,844977930,12660,12660,12660,12660,0
20240109,202900,844977930,12660,12660,12660,12660,0
20240109,202800,844977930,12660,12660,12660,12660,0
20240109,202700,844977930,12660,12660,12660,12660,0
20240109,202600,844977930,12660,12660,12660,12660,0
20240109,202500,844977930,12660,12660,12660,12660,0
20240109,202400,844977930,12660,12660,12660,12660,0
20240109,202300,844977930,12660,12660,12660,12660,0
20240109,202200,844977930,12660,12660,12660,12660,0
20240109,202100,844977930,12660,12660,12660,12660,0
20240109,202000,844977930,12660,12660,12660,12660,0
20240109,201900,844977930,12660,12660,12660,12660,0
20240109,201800,844977930,12660,12660,12660,12660,0
20240109,201700,844977930,12660,12660,12660,12660,0
20240109,201600,844977930,12660,12660,12660,12660,0
20240109,201500,844977930,12660,12660,12660,12660,0
20240109,201400,844977930,12660,12660,12660,12660,0
20240109,201300,844977930,12660,12660,12660,12660,0
20240109,201200,844977930,12660,12660,12660,12660,0
20240109,201100,844977930,12660,12660,12660,12660,0
20240109,201000,844977930,12660,12660,12660,12660,0
20240109,200900,844977930,12660,12660,12660,12660,0
20240109,200800,844977930,12660,12660,12660,12660,0
20240109,200700,844977930,12660,12660,12660,12660,0
20240109,200600,844977930,12660,12660,12660,12660,495
20240109,200500,844977930,12660,12660,12660,12660,0
20240109,200400,844977930,12660,12660,12660,12660,0
20240109,200300,844977930,12660,12660,12660,12660,0
20240109,200200,844977930,12660,12660,12660,12660,0
20240109,200100,844977930,12660,12660,12660,12660,0
20240109,200000,844977930,12660,12660,12660,12660,0
20240109,195900,844977930,12660,12660,12660,12660,0
20240109,195800,844977930,12660,12660,12660,12660,0
20240109,195700,844977930,12660,12660,12660,12660,0
20240109,195600,844977930,12660,12660,12660,12660,0
20240109,195500,844977930,12660,12660,12660,12660,0
20240109,195400,844977930,12660,12660,12660,12660,0
20240109,195300,844977930,12660,12660,12660,12660,0
20240109,195200,844977930,12660,12660,12660,12660,0
20240109,195100,844977930,12660,12660,12660,12660,0
20240109,195000,844977930,12660,12660,12660,12660,0
20240109,194900,844977930,12660,12660,12660,12660,0
20240109,194800,844977930,12660,12660,12660,12660,0
20240109,194700,844977930,12660,12660,12660,12660,0
20240109,194600,844977930,12660,12660,12660,12660,0
20240109,194500,844977930,12660,12660,12660,12660,0
20240109,194400,844977930,12660,12660,12660,12660,0
20240109,194300,844977930,12660,12660,12660,12660,0
20240109,194200,844977930,12660,12660,12660,12660,0
20240109,194100,844977930,12660,12660,12660,12660,0
20240109,194000,844977930,12660,12660,12660,12660,0
20240109,193900,844977930,12660,12660,12660,12660,0
20240109,193800,844977930,12660,12660,12660,12660,0
20240109,193700,844977930,12660,12660,12660,12660,0
20240109,193600,844977930,12660,12660,12660,12660,495
20240109,193500,844977930,12660,12660,12660,12660,0
20240109,193400,844977930,12660,12660,12660,12660,0
20240109,193300,844977930,12660,12660,12660,12660,0
20240109,193200,844977930,12660,12660,12660,12660,0
20240109,193100,844977930,12660,12660,12660,12660,0
20240109,193000,844977930,12660,12660,12660,12660,0
20240109,192900,844977930,12660,12660,12660,12660,0
20240109,192800,844977930,12660,12660,12660,12660,0
20240109,192700,844977930,12660,12660,12660,12660,0
20240109,192600,844977930,12660,12660,12660,12660,0
20240109,192500,844977930,12660,12660,12660,12660,0
20240109,192400,844977930,12660,12660,12660,12660,0
20240109,192300,844977930,12660,12660,12660,12660,0
20240109,192200,844977930,12660,12660,12660,12660,0
20240109,192100,844977930,12660,12660,12660,12660,0
20240109,192000,844977930,12660,12660,12660,12660,0
20240109,191900,844977930,12660,12660,12660,12660,0
20240109,191800,844977930,12660,12660,12660,12660,0
20240109,191700,844977930,12660,12660,12660,12660,0
20240109,191600,844977930,12660,12660,12660,12660,0
20240109,191500,844977930,12660,12660,12660,12660,0
20240109,191400,844977930,12660,12660,12660,12660,0
20240109,191300,844977930,12660,12660,12660,12660,0
20240109,191200,844977930,12660,12660,12660,12660,0
20240109,191100,844977930,12660,12660,12660,12660,0
20240109,191000,844977930,12660,12660,12660,12660,0
20240109,190900,844977930,12660,12660,12660,12660,0
20240109,190800,844977930,12660,12660,12660,12660,0
20240109,190700,844977930,12660,12660,12660,12660,0
20240109,190600,844977930,12660,12660,12660,12660,495
20240109,190500,844977930,12660,12660,12660,12660,0
20240109,190400,844977930,12660,12660,12660,12660,0
20240109,190300,844977930,12660,12660,12660,12660,0
20240109,190200,844977930,12660,12660,12660,12660,0
20240109,190100,844977930,12660,12660,12660,12660,0
20240109,190000,844977930,12660,12660,12660,12660,0
20240109,185900,844977930,12660,12660,12660,12660,0
20240109,185800,844977930,12660,12660,12660,12660,0
20240109,185700,844977930,12660,12660,12660,12660,0
20240109,185600,844977930,12660,12660,12660,12660,0
20240109,185500,844977930,12660,12660,12660,12660,0
20240109,185400,844977930,12660,12660,12660,12660,0
20240109,185300,844977930,12660,12660,12660,12660,0
20240109,185200,844977930,12660,12660,12660,12660,0
20240109,185100,844977930,12660,12660,12660,12660,0
20240109,185000,844977930,12660,12660,12660,12660,0
20240109,184900,844977930,12660,12660,12660,12660,0
20240109,184800,844977930,12660,12660,12660,12660,0
20240109,184700,844977930,12660,12660,12660,12660,0
20240109,184600,844977930,12660,12660,12660,12660,0
20240109,184500,844977930,12660,12660,12660,12660,0
20240109,184400,844977930,12660,12660,12660,12660,0
20240109,184300,844977930,12660,12660,12660,12660,0
20240109,184200,844977930,12660,12660,12660,12660,0
20240109,184100,844977930,12660,12660,12660,12660,0
20240109,184000,844977930,12660,12660,12660,12660,0
20240109,183900,844977930,12660,12660,12660,12660,0
20240109,183800,844977930,12660,12660,12660,12660,0
20240109,183700,844977930,12660,12660,12660,12660,0
20240109,183600,844977930,12660,12660,12660,12660,495
20240109,183500,844977930,12660,12660,12660,12660,0
20240109,183400,844977930,12660,12660,12660,12660,0
20240109,183300,844977930,12660,12660,12660,12660,0
20240109,183200,844977930,12660,12660,12660,12660,0
20240109,183100,844977930,12660,12660,12660,12660,0
20240109,183000,844977930,12660,12660,12660,12660,0
20240109,182900,844977930,12660,12660,12660,12660,0
20240109,182800,844977930,12660,12660,12660,12660,0
20240109,182700,844977930,12660,12660,12660,12660,0
20240109,182600,844977930,12660,12660,12660,12660,0
20240109,182500,844977930,12660,12660,12660,12660,0
20240109,182400,844977930,12660,12660,12660,12660,0
20240109,182300,844977930,12660,12660,12660,12660,0
20240109,182200,844977930,12660,12660,12660,12660,0
20240109,182100,844977930,12660,12660,12660,12660,0
20240109,182000,844977930,12660,12660,12660,12660,0
20240109,181900,844977930,12660,12660,12660,12660,0
20240109,181800,844977930,12660,12660,12660,12660,0
20240109,181700,844977930,12660,12660,12660,12660,0
20240109,181600,844977930,12660,12660,12660,12660,0
20240109,181500,844977930,12660,12660,12660,12660,0
20240109,181400,844977930,12660,12660,12660,12660,0
20240109,181300,844977930,12660,12660,12660,12660,0
20240109,181200,844977930,12660,12660,12660,12660,0
20240109,181100,844977930,12660,12660,12660,12660,0
20240109,181000,844977930,12660,12660,12660,12660,0
20240109,180900,844977930,12660,12660,12660,12660,0
20240109,180800,844977930,12660,12660,12660,12660,0
20240109,180700,844977930,12660,12660,12660,12660,0
20240109,180600,844977930,12660,12660,12660,12660,495
20240109,180500,844977930,12660,12660,12660,12660,0
20240109,180400,844977930,12660,12660,12660,12660,0
20240109,180300,844977930,12660,12660,12660,12660,0
20240109,180200,844977930,12660,12660,12660,12660,0
20240109,180100,844977930,12660,12660,12660,12660,0
20240109,180000,844977930,12660,12660,12660,12660,0
20240109,175900,844977930,12660,12660,12660,12660,0
20240109,175800,844977930,12660,12660,12660,12660,0
20240109,175700,844977930,12660,12660,12660,12660,0
20240109,175600,844977930,12660,12660,12660,12660,0
20240109,175500,844977930,12660,12660,12660,12660,0
20240109,175400,844977930,12660,12660,12660,12660,0
20240109,175300,844977930,12660,12660,12660,12660,0
20240109,175200,844977930,12660,12660,12660,12660,0
20240109,175100,844977930,12660,12660,12660,12660,0
20240109,175000,844977930,12660,12660,12660,12660,0
20240109,174900,844977930,12660,12660,12660,12660,0
20240109,174800,844977930,12660,12660,12660,12660,0
20240109,174700,844977930,12660,12660,12660,12660,0
20240109,174600,844977930,12660,12660,12660,12660,0
20240109,174500,844977930,12660,12660,12660,12660,0
20240109,174400,844977930,12660,12660,12660,12660,0
20240109,174300,844977930,12660,12660,12660,12660,0
20240109,174200,844977930,12660,12660,12660,12660,0
20240109,174100,844977930,12660,12660,12660,12660,0
20240109,174000,844977930,12660,12660,12660,12660,0
20240109,173900,844977930,12660,12660,12660,12660,0
20240109,173800,844977930,12660,12660,12660,12660,0
20240109,173700,844977930,12660,12660,12660,12660,0
20240109,173600,844977930,12660,12660,12660,12660,495
20240109,173500,844977930,12660,12660,12660,12660,0
20240109,173400,844977930,12660,12660,12660,12660,0
20240109,173300,844977930,12660,12660,12660,12660,0
20240109,173200,844977930,12660,12660,12660,12660,0
20240109,173100,844977930,12660,12660,12660,12660,0
20240109,173000,844977930,12660,12660,12660,12660,0
20240109,172900,844977930,12660,12660,12660,12660,0
20240109,172800,844977930,12660,12660,12660,12660,0
20240109,172700,844977930,12660,12660,12660,12660,0
20240109,172600,844977930,12660,12660,12660,12660,0
20240109,172500,844977930,12660,12660,12660,12660,0
20240109,172400,844977930,12660,12660,12660,12660,0
20240109,172300,844977930,12660,12660,12660,12660,0
20240109,172200,844977930,12660,12660,12660,12660,0
20240109,172100,844977930,12660,12660,12660,12660,0
20240109,172000,844977930,12660,12660,12660,12660,0
20240109,171900,844977930,12660,12660,12660,12660,0
20240109,171800,844977930,12660,12660,12660,12660,0
20240109,171700,844977930,12660,12660,12660,12660,0
20240109,171600,844977930,12660,12660,12660,12660,0
20240109,171500,844977930,12660,12660,12660,12660,0
20240109,171400,844977930,12660,12660,12660,12660,0
20240109,171300,844977930,12660,12660,12660,12660,0
20240109,171200,844977930,12660,12660,12660,12660,0
20240109,171100,844977930,12660,12660,12660,12660,0
20240109,171000,844977930,12660,12660,12660,12660,0
20240109,170900,844977930,12660,12660,12660,12660,0
20240109,170800,844977930,12660,12660,12660,12660,0
20240109,170700,844977930,12660,12660,12660,12660,0
20240109,170600,844977930,12660,12660,12660,12660,495
20240109,170500,844977930,12660,12660,12660,12660,0
20240109,170400,844977930,12660,12660,12660,12660,0
20240109,170300,844977930,12660,12660,12660,12660,0
20240109,170200,844977930,12660,12660,12660,12660,0
20240109,170100,844977930,12660,12660,12660,12660,0
20240109,170000,844977930,12660,12660,12660,12660,0
20240109,165900,844977930,12660,12660,12660,12660,0
20240109,165800,844977930,12660,12660,12660,12660,0
20240109,165700,844977930,12660,12660,12660,12660,0
20240109,165600,844977930,12660,12660,12660,12660,0
20240109,165500,844977930,12660,12660,12660,12660,0
20240109,165400,844977930,12660,12660,12660,12660,0
20240109,165300,844977930,12660,12660,12660,12660,0
20240109,165200,844977930,12660,12660,12660,12660,0
20240109,165100,844977930,12660,12660,12660,12660,0
20240109,165000,844977930,12660,12660,12660,12660,0
20240109,164900,844977930,12660,12660,12660,12660,0
20240109,164800,844977930,12660,12660,12660,12660,0
20240109,164700,844977930,12660,12660,12660,12660,0
20240109,164600,844977930,12660,12660,12660,12660,0
20240109,164500,844977930,12660,12660,12660,12660,0
20240109,164400,844977930,12660,12660,12660,12660,0
20240109,164300,844977930,12660,12660,12660,12660,0
20240109,164200,844977930,12660,12660,12660,12660,0
20240109,164100,844977930,12660,12660,12660,12660,0
20240109,164000,844977930,12660,12660,12660,12660,0
20240109,163900,844977930,12660,12660,12660,12660,0
20240109,163800,844977930,12660,12660,12660,12660,0
20240109,163700,844977930,12660,12660,12660,12660,0
20240109,163600,844977930,12660,12660,12660,12660,495
20240109,163500,844977930,12660,12660,12660,12660,0
20240109,163400,844977930,12660,12660,12660,12660,0
20240109,163300,844977930,12660,12660,12660,12660,0
20240109,163200,844977930,12660,12660,12660,12660,0
20240109,163100,844977930,12660,12660,12660,12660,0
20240109,163000,844977930,12660,12660,12660,12660,0
20240109,162900,844977930,12660,12660,12660,12660,0
20240109,162800,844977930,12660,12660,12660,12660,0
20240109,162700,844977930,12660,12660,12660,12660,0
20240109,162600,844977930,12660,12660,12660,12660,0
20240109,162500,844977930,12660,12660,12660,12660,0
20240109,162400,844977930,12660,12660,12660,12660,0
20240109,162300,844977930,12660,12660,12660,12660,0
20240109,162200,844977930,12660,12660,12660,12660,0
20240109,162100,844977930,12660,12660,12660,12660,0
20240109,162000,844977930,12660,12660,12660,12660,0
20240109,161900,844977930,12660,12660,12660,12660,0
20240109,161800,844977930,12660,12660,12660,12660,0
20240109,161700,844977930,12660,12660,12660,12660,0
20240109,161600,844977930,12660,12660,12660,12660,0
20240109,161500,844977930,12660,12660,12660,12660,0
20240109,161400,844977930,12660,12660,12660,12660,0
20240109,161300,844977930,12660,12660,12660,12660,0
20240109,161200,844977930,12660,12660,12660,12660,0
20240109,161100,844977930,12660,12660,12660,12660,0
20240109,161000,844977930,12660,12660,12660,12660,0
20240109,160900,844977930,12660,12660,12660,12660,0
20240109,160800,844977930,12660,12660,12660,12660,0
20240109,160700,844977930,12660,12660,12660,12660,0
20240109,160600,844977930,12660,12660,12660,12660,495
20240109,160500,844977930,12660,12660,12660,12660,0
20240109,160400,844977930,12660,12660,12660,12660,0
20240109,160300,844977930,12660,12660,12660,12660,0
20240109,160200,844977930,12660,12660,12660,12660,0
20240109,160100,844977930,12660,12660,12660,12660,0
20240109,160000,844977930,12660,12660,12660,12660,0
20240109,155900,844977930,12660,12660,12660,12660,0
20240109,155800,844977930,12660,12660,12660,12660,0
20240109,155700,844977930,12660,12660,12660,12660,0
20240109,155600,844977930,12660,12660,12660,12660,0
20240109,155500,844977930,12660,12660,12660,12660,0
20240109,155400,844977930,12660,12660,12660,12660,0
20240109,155300,844977930,12660,12660,12660,12660,0
20240109,155200,844977930,12660,12660,12660,12660,0
20240109,155100,844977930,12660,12660,12660,12660,0
20240109,155000,844977930,12660,12660,12660,12660,0
20240109,154900,844977930,12660,12660,12660,12660,0
20240109,154800,844977930,12660,12660,12660,12660,0
20240109,154700,844977930,12660,12660,12660,12660,0
20240109,154600,844977930,12660,12660,12660,12660,0
20240109,154500,844977930,12660,12660,12660,12660,0
20240109,154400,844977930,12660,12660,12660,12660,0
20240109,154300,844977930,12660,12660,12660,12660,0
20240109,154200,844977930,12660,12660,12660,12660,0
20240109,154100,844977930,12660,12660,12660,12660,0
20240109,154000,844977930,12660,12660,12660,12660,0
20240109,153900,844977930,12660,12660,12660,12660,0
20240109,153800,844977930,12660,12660,12660,12660,0
20240109,153700,844977930,12660,12660,12660,12660,0
20240109,153600,844977930,12660,12660,12660,12660,495
20240109,153500,844977930,12660,12660,12660,12660,0
20240109,153400,844977930,12660,12660,12660,12660,0
20240109,153300,844977930,12660,12660,12660,12660,0
20240109,153200,844977930,12660,12660,12660,12660,0
20240109,153100,844977930,12660,12660,12660,12660,0
20240109,153000,844977930,12660,12660,12660,12660,495
20240109,152900,838711230,12580,12580,12580,12580,0
20240109,152800,838711230,12580,12580,12580,12580,0
20240109,152700,838711230,12580,12580,12580,12580,0
20240109,152600,838711230,12580,12580,12580,12580,0
20240109,152500,838711230,12580,12580,12580,12580,0
20240109,152400,838711230,12580,12580,12580,12580,0
20240109,152300,838711230,12580,12580,12580,12580,0
20240109,152200,838711230,12580,12580,12580,12580,0
20240109,152100,838711230,12580,12580,12580,12580,0
20240109,152000,838711230,12580,12580,12580,12580,0
20240109,151900,838711230,12580,12650,12650,12580,437
20240109,151800,833211790,12650,12650,12650,12650,1
20240109,151700,833199140,12590,12590,12590,12590,1
20240109,151600,833186550,12590,12640,12670,12590,22
20240109,151500,832909110,12700,12700,12700,12700,0
20240109,151400,832909110,12700,12700,12700,12700,0
20240109,151300,832909110,12700,12700,12700,12700,0
20240109,151200,832909110,12700,12620,12700,12620,320
20240109,151100,828855820,12630,12620,12630,12620,100
20240109,151000,827593500,12620,12620,12620,12620,4
20240109,150900,827543020,12620,12620,12620,12620,2
20240109,150800,827517780,12630,12630,12630,12630,30
20240109,150700,827138880,12630,12630,12630,12630,0
20240109,150600,827138880,12630,12550,12630,12540,142
20240109,150500,825356470,12560,12560,12560,12560,5
20240109,150400,825293670,12630,12630,12630,12630,0
20240109,150300,825293670,12630,12630,12630,12630,0
20240109,150200,825293670,12630,12630,12630,12630,0
20240109,150100,825293670,12630,12550,12630,12550,3
20240109,150000,825255940,12540,12540,12540,12540,9
20240109,145900,825143080,12550,12560,12660,12550,102
20240109,145800,823855840,12550,12550,12550,12550,18
20240109,145700,823629940,12550,12550,12550,12550,6
20240109,145600,823554640,12550,12540,12550,12540,106
20240109,145500,822225380,12540,12520,12540,12520,20
20240109,145400,821974940,12520,12520,12520,12520,17
20240109,145300,821762100,12510,12520,12520,12510,67
20240109,145200,820923780,12520,12520,12520,12520,0
20240109,145100,820923780,12520,12520,12520,12520,19
20240109,145000,820685900,12520,12520,12520,12520,12
20240109,144900,820535660,12520,12520,12520,12520,18
20240109,144800,820310300,12520,12520,12520,12520,18
20240109,144700,820084940,12510,12510,12510,12510,17
20240109,144600,819872270,12510,12510,12510,12510,14
20240109,144500,819697130,12500,12530,12530,12500,400
20240109,144400,814687340,12540,12540,12540,12540,0
20240109,144300,814687340,12540,12540,12540,12540,17
20240109,144200,814474160,12540,12540,12540,12530,675
20240109,144100,806009690,12550,12550,12560,12540,77
20240109,144000,805043340,12550,12550,12550,12550,8
20240109,143900,804942940,12590,12590,12590,12590,0
20240109,143800,804942940,12590,12590,12590,12590,10
20240109,143700,804817040,12620,12620,12620,12620,0
20240109,143600,804817040,12620,12620,12620,12620,0
20240109,143500,804817040,12620,12580,12620,12580,200
20240109,143400,802294360,12620,12620,12620,12620,0
20240109,143300,802294360,12620,12620,12620,12620,0
20240109,143200,802294360,12620,12540,12620,12530,295
20240109,143100,798585010,12550,12550,12550,12550,6
20240109,143000,798509710,12560,12560,12560,12560,30
20240109,142900,798132910,12560,12550,12560,12550,72
20240109,142800,797229160,12550,12550,12550,12550,6
20240109,142700,797153860,12550,12550,12550,12550,0
20240109,142600,797153860,12550,12550,12550,12550,0
20240109,142500,797153860,12550,12540,12550,12540,58
20240109,142400,796426040,12540,12540,12540,12540,8
20240109,142300,796325720,12540,12540,12540,12540,1
20240109,142200,796313180,12540,12540,12540,12540,101
20240109,142100,795046640,12540,12540,12540,12540,0
20240109,142000,795046640,12540,12540,12540,12540,200
20240109,141900,792538640,12520,12520,12520,12520,17
20240109,141800,792325800,12520,12470,12520,12470,9
20240109,141700,792213520,12490,12490,12490,12490,6
20240109,141600,792138580,12480,12470,12480,12470,92
20240109,141500,790990550,12470,12470,12470,12470,0
20240109,141400,790990550,12470,12470,12470,12470,106
20240109,141300,789668730,12460,12390,12460,12390,101
20240109,141200,788411810,12390,12390,12390,12390,0
20240109,141100,788411810,12390,12390,12390,12390,1
20240109,141000,788399420,12390,12460,12460,12390,17
20240109,140900,788188650,12470,12400,12470,12390,71
20240109,140800,787308470,12480,12420,12480,12400,1426
20240109,140700,769615560,12410,12440,12440,12410,1001
20240109,140600,757177870,12490,12490,12490,12490,0
20240109,140500,757177870,12490,12490,12490,12490,0
20240109,140400,757177870,12490,12490,12490,12490,0
20240109,140300,757177870,12490,12490,12490,12490,0
20240109,140200,757177870,12490,12490,12490,12490,1
20240109,140100,757165380,12420,12420,12420,12420,0
20240109,140000,757165380,12420,12420,12420,12420,24
20240109,135900,756867300,12420,12420,12420,12420,1
20240109,135800,756854880,12420,12420,12420,12420,433
20240109,135700,751477020,12420,12430,12430,12420,237
20240109,135600,748533260,12440,12440,12440,12440,10
20240109,135500,748408860,12430,12440,12440,12430,175
20240109,135400,746233510,12450,12450,12450,12450,26
20240109,135300,745909810,12430,12440,12440,12430,102
20240109,135200,744641740,12440,12440,12440,12440,1
20240109,135100,744629300,12440,12440,12440,12440,0
20240109,135000,744629300,12440,12440,12440,12440,39
20240109,134900,744144140,12430,12430,12430,12430,14
20240109,134800,743970120,12430,12430,12440,12430,87
20240109,134700,742888480,12420,12430,12430,12420,75
20240109,134600,741956830,12460,12460,12460,12460,0
20240109,134500,741956830,12460,12460,12460,12430,128
20240109,134400,740363980,12460,12460,12460,12460,9
20240109,134300,740251840,12460,12460,12460,12430,39
20240109,134200,739766230,12430,12430,12460,12430,47
20240109,134100,739181570,12470,12460,12470,12440,184
20240109,134000,736889340,12470,12430,12470,12430,73
20240109,133900,735980990,12430,12430,12430,12430,11
20240109,133800,735844260,12480,12430,12480,12430,30
20240109,133700,735470610,12440,12440,12440,12440,146
20240109,133600,733654370,12440,12450,12450,12440,218
20240109,133500,730942030,12500,12450,12500,12450,42
20240109,133400,730418320,12460,12460,12460,12460,45
20240109,133300,729857620,12490,12460,12490,12460,13
20240109,133200,729695610,12470,12440,12470,12440,116
20240109,133100,728252130,12440,12430,12440,12430,130
20240109,133000,726635520,12420,12450,12450,12420,735
20240109,132900,717495600,12460,12460,12460,12460,86
20240109,132800,716424040,12460,12470,12500,12460,219
20240109,132700,713692300,12470,12480,12480,12470,400
20240109,132600,708703880,12480,12510,12510,12480,145
20240109,132500,706893370,12510,12510,12510,12510,0
20240109,132400,706893370,12510,12510,12510,12510,3
20240109,132300,706855840,12520,12520,12520,12520,0
20240109,132200,706855840,12520,12520,12520,12520,0
20240109,132100,706855840,12520,12520,12520,12520,101
20240109,132000,705591320,12520,12520,12520,12520,0
20240109,131900,705591320,12520,12520,12520,12520,0
20240109,131800,705591320,12520,12520,12520,12520,0
20240109,131700,705591320,12520,12520,12520,12520,0
20240109,131600,705591320,12520,12520,12520,12520,0
20240109,131500,705591320,12520,12530,12530,12520,12
20240109,131400,705440970,12480,12480,12480,12480,0
20240109,131300,705440970,12480,12480,12480,12480,0
20240109,131200,705440970,12480,12480,12480,12480,4
20240109,131100,705391050,12480,12510,12510,12480,172
20240109,131000,703242020,12510,12510,12510,12510,28
20240109,130900,702891740,12510,12510,12510,12510,0
20240109,130800,702891740,12510,12510,12510,12510,252
20240109,130700,699739220,12520,12520,12520,12520,50
20240109,130600,699113220,12510,12510,12510,12510,100
20240109,130500,697862220,12510,12510,12510,12510,0
20240109,130400,697862220,12510,12510,12510,12510,0
20240109,130300,697862220,12510,12510,12510,12510,0
20240109,130200,697862220,12510,12510,12510,12510,0
20240109,130100,697862220,12510,12510,12510,12510,0
20240109,130000,697862220,12510,12510,12510,12510,50
20240109,125900,697236720,12510,12510,12510,12510,10
20240109,125800,697111620,12510,12510,12510,12510,12
20240109,125700,696961500,12570,12570,12570,12570,0
20240109,125600,696961500,12570,12520,12570,12510,410
20240109,125500,691831730,12520,12520,12520,12520,0
20240109,125400,691831730,12520,12520,12520,12520,11
20240109,125300,691694010,12600,12600,12600,12600,0
20240109,125200,691694010,12600,12510,12600,12510,89
20240109,125100,690575060,12510,12510,12510,12510,0
20240109,125000,690575060,12510,12550,12550,12510,47
20240109,124900,689986650,12560,12500,12560,12500,195
20240109,124800,687539340,12500,12500,12500,12500,10
20240109,124700,687414340,12500,12500,12500,12500,0
20240109,124600,687414340,12500,12500,12500,12500,161
20240109,124500,685401840,12500,12500,12500,12500,0
20240109,124400,685401840,12500,12500,12500,12500,9
20240109,124300,685289340,12560,12520,12560,12490,138
20240109,124200,683558690,12490,12500,12560,12490,543
20240109,124100,676771230,12500,12560,12560,12500,88
20240109,124000,675670750,12560,12560,12560,12500,36
20240109,123900,675219190,12500,12500,12500,12500,0
20240109,123800,675219190,12500,12500,12560,12500,32
20240109,123700,674819130,12560,12560,12560,12560,1
20240109,123600,674806570,12500,12560,12560,12500,10
20240109,123500,674681510,12490,12490,12490,12490,0
20240109,123400,674681510,12490,12490,12490,12480,49
20240109,123300,674069870,12480,12480,12480,12480,0
20240109,123200,674069870,12480,12500,12500,12480,889
20240109,123100,662963870,12480,12480,12480,12480,11
20240109,123000,662826590,12560,12560,12560,12560,0
20240109,122900,662826590,12560,12470,12560,12470,11
20240109,122800,662689240,12470,12500,12510,12470,708
20240109,122700,653840190,12500,12540,12550,12500,1386
20240109,122600,636498510,12550,12550,12550,12550,86
20240109,122500,635419210,12560,12560,12560,12560,5
20240109,122400,635356410,12560,12570,12570,12560,44
20240109,122300,634803520,12580,12580,12580,12570,41
20240109,122200,634288070,12580,12580,12580,12580,47
20240109,122100,633696810,12580,12580,12580,12580,13
20240109,122000,633533270,12580,12580,12580,12580,0
20240109,121900,633533270,12580,12580,12580,12580,11
20240109,121800,633394890,12580,12590,12590,12580,167
20240109,121700,631292860,12600,12600,12600,12600,75
20240109,121600,630347860,12600,12600,12600,12600,56
20240109,121500,629642260,12600,12600,12600,12600,10
20240109,121400,629516260,12610,12630,12630,12610,250
20240109,121300,626363150,12630,12630,12630,12630,10
20240109,121200,626236850,12630,12630,12630,12630,0
20240109,121100,626236850,12630,12630,12630,12630,61
20240109,121000,625466420,12630,12630,12630,12630,0
20240109,120900,625466420,12630,12650,12650,12630,199
20240109,120800,622949450,12650,12630,12650,12630,26
20240109,120700,622620750,12630,12650,12650,12630,10
20240109,120600,622494270,12650,12650,12650,12650,2
20240109,120500,622468970,12620,12630,12640,12620,16
20240109,120400,622266970,12620,12620,12620,12620,22
20240109,120300,621989330,12620,12620,12620,12620,17
20240109,120200,621774790,12620,12620,12620,12620,9
20240109,120100,621661210,12630,12630,12630,12630,15
20240109,120000,621471760,12630,12630,12630,12620,412
20240109,115900,616272150,12630,12630,12630,12630,0
20240109,115800,616272150,12630,12630,12630,12630,38
20240109,115700,615792210,12620,12620,12620,12620,414
20240109,115600,610567530,12630,12630,12660,12630,37
20240109,115500,610100110,12630,12630,12630,12630,474
20240109,115400,604113490,12630,12650,12650,12630,375
20240109,115300,599373570,12650,12650,12650,12650,543
20240109,115200,592504620,12650,12660,12660,12650,5
20240109,115100,592441340,12690,12690,12690,12690,50
20240109,115000,591806840,12690,12650,12690,12650,30
20240109,114900,591426540,12650,12650,12650,12650,0
20240109,114800,591426540,12650,12650,12650,12650,661
20240109,114700,583064890,12650,12650,12650,12650,8
20240109,114600,582963690,12650,12650,12650,12650,9
20240109,114500,582849840,12650,12650,12650,12650,0
20240109,114400,582849840,12650,12670,12670,12650,40
20240109,114300,582343260,12670,12670,12670,12670,0
20240109,114200,582343260,12670,12670,12670,12670,9
20240109,114100,582229230,12670,12670,12670,12670,0
20240109,114000,582229230,12670,12670,12670,12670,150
20240109,113900,580328730,12670,12670,12670,12670,0
20240109,113800,580328730,12670,12680,12690,12670,20
20240109,113700,580075140,12670,12670,12700,12670,105
20240109,113600,578744670,12670,12670,12670,12670,11
20240109,113500,578605300,12700,12700,12700,12700,1
20240109,113400,578592600,12670,12670,12670,12670,29
20240109,113300,578225170,12670,12670,12670,12670,10
20240109,113200,578098470,12700,12700,12700,12700,99
20240109,113100,576841170,12700,12740,12740,12680,21
20240109,113000,576574630,12730,12700,12730,12700,242
20240109,112900,573496800,12660,12660,12660,12660,12
20240109,112800,573344880,12650,12650,12650,12650,0
20240109,112700,573344880,12650,12650,12650,12650,9
20240109,112600,573231030,12650,12690,12690,12650,237
20240109,112500,570231780,12690,12690,12690,12690,10
20240109,112400,570104880,12700,12700,12700,12700,3
20240109,112300,570066780,12700,12660,12710,12660,487
20240109,112200,563882000,12650,12650,12650,12650,31
20240109,112100,563489850,12690,12650,12690,12650,12
20240109,112000,563338010,12640,12650,12650,12640,110
20240109,111900,561947010,12650,12690,12690,12650,51
20240109,111800,561300180,12660,12660,12660,12660,6
20240109,111700,561224220,12660,12660,12660,12660,4
20240109,111600,561173580,12660,12660,12660,12660,1
20240109,111500,561160920,12640,12700,12700,12640,20
20240109,111400,560907520,12640,12640,12640,12640,0
20240109,111300,560907520,12640,12700,12700,12640,31
20240109,111200,560514480,12700,12700,12700,12700,4
20240109,111100,560463680,12640,12640,12640,12640,9
20240109,111000,560349920,12640,12640,12640,12640,40
20240109,110900,559844320,12640,12640,12640,12630,75
20240109,110800,558896500,12700,12680,12700,12680,36
20240109,110700,558439890,12620,12630,12630,12620,931
20240109,110600,546690070,12620,12680,12680,12620,740
20240109,110500,537339200,12680,12680,12680,12680,13
20240109,110400,537174360,12680,12640,12680,12640,93
20240109,110300,535995480,12680,12640,12680,12640,353
20240109,110200,531531960,12640,12640,12650,12640,151
20240109,110100,529622110,12650,12680,12680,12650,414
20240109,110000,524382330,12680,12680,12680,12680,109
20240109,105900,523000210,12720,12720,12720,12720,5
20240109,105800,522936610,12670,12720,12730,12670,92
20240109,105700,521766370,12670,12670,12670,12670,1
20240109,105600,521753700,12650,12710,12750,12650,210
20240109,105500,519090320,12650,12660,12660,12650,33
20240109,105400,518672570,12660,12710,12710,12660,174
20240109,105300,516466850,12710,12750,12760,12710,112
20240109,105200,515041120,12710,12770,12780,12710,666
20240109,105100,506570230,12760,12750,12760,12750,2341
20240109,105000,476700480,12770,12710,12770,12710,1956
20240109,104900,451782080,12640,12640,12640,12640,0
20240109,104800,451782080,12640,12640,12640,12640,109
20240109,104700,450404320,12710,12680,12710,12680,109
20240109,104600,449020670,12680,12590,12680,12590,860
20240109,104500,438152240,12590,12590,12590,12590,45
20240109,104400,437585690,12590,12600,12600,12590,153
20240109,104300,435657990,12600,12600,12600,12600,0
20240109,104200,435657990,12600,12620,12620,12600,667
20240109,104100,427240690,12600,12610,12620,12600,534
20240109,104000,420510610,12620,12620,12620,12620,100
20240109,103900,419248610,12610,12610,12610,12610,0
20240109,103800,419248610,12610,12670,12670,12610,12
20240109,103700,419097230,12670,12600,12670,12600,10
20240109,103600,418971160,12610,12610,12610,12610,0
20240109,103500,418971160,12610,12640,12680,12600,509
20240109,103400,412532550,12640,12600,12640,12600,154
20240109,103300,410590950,12540,12530,12540,12530,11
20240109,103200,410453110,12530,12530,12530,12530,1
20240109,103100,410440580,12540,12540,12540,12540,10
20240109,103000,410315180,12540,12540,12540,12540,0
20240109,102900,410315180,12540,12530,12540,12530,59
20240109,102800,409575410,12540,12540,12540,12540,100
20240109,102700,408321410,12530,12530,12530,12530,107
20240109,102600,406980700,12580,12590,12590,12580,705
20240109,102500,398104790,12580,12560,12580,12540,185
20240109,102400,395781680,12560,12560,12560,12560,18
20240109,102300,395555600,12560,12630,12630,12560,12
20240109,102200,395404810,12560,12560,12560,12560,24
20240109,102100,395103370,12640,12640,12640,12560,30
20240109,102000,394724980,12650,12650,12670,12640,227
20240109,101900,391853230,12650,12570,12650,12540,185
20240109,101800,389521590,12690,12540,12690,12540,200
20240109,101700,387001910,12480,12480,12480,12480,9
20240109,101600,386889590,12480,12480,12480,12480,0
20240109,101500,386889590,12480,12480,12480,12480,11
20240109,101400,386752310,12480,12480,12480,12480,20
20240109,101300,386502710,12480,12480,12480,12470,11
20240109,101200,386365440,12470,12470,12470,12470,3
20240109,101100,386328030,12470,12480,12480,12470,161
20240109,101000,384319060,12480,12490,12500,12480,114
20240109,100900,382895910,12480,12480,12480,12470,109
20240109,100800,381536580,12470,12460,12470,12460,96
20240109,100700,380340300,12480,12460,12480,12460,302
20240109,100600,376572200,12460,12460,12460,12460,59
20240109,100500,375837060,12470,12470,12470,12460,21
20240109,100400,375575230,12470,12470,12470,12470,90
20240109,100300,374452930,12470,12470,12470,12470,50
20240109,100200,373829430,12470,12470,12470,12470,209
20240109,100100,371223200,12480,12490,12490,12470,227
20240109,100000,368391300,12490,12490,12490,12490,278
20240109,095900,364919080,12490,12490,12490,12490,0
20240109,095800,364919080,12490,12490,12490,12490,9
20240109,095700,364806670,12490,12490,12490,12490,453
20240109,095600,359148700,12490,12500,12510,12490,59
20240109,095500,358411610,12510,12510,12510,12510,8
20240109,095400,358311530,12500,12510,12510,12500,3
20240109,095300,358274010,12510,12510,12510,12510,487
20240109,095200,352181640,12510,12510,12510,12510,25
20240109,095100,351868890,12510,12510,12510,12510,42
20240109,095000,351343470,12510,12510,12510,12510,9
20240109,094900,351230880,12580,12580,12580,12580,59
20240109,094800,350488660,12510,12500,12510,12500,70
20240109,094700,349613460,12500,12500,12500,12500,0
20240109,094600,349613460,12500,12530,12530,12500,718
20240109,094500,340631900,12530,12560,12560,12530,109
20240109,094400,339264460,12560,12630,12630,12560,385
20240109,094300,334412850,12700,12700,12700,12700,0
20240109,094200,334412850,12700,12670,12700,12670,20
20240109,094100,334158910,12670,12580,12670,12580,1209
20240109,094000,318899220,12580,12600,12600,12580,98
20240109,093900,317666300,12600,12660,12660,12570,1302
20240109,093800,301244390,12670,12670,12670,12660,63
20240109,093700,300446370,12660,12710,12710,12640,2414
20240109,093600,269865800,12710,12780,12790,12710,1506
20240109,093500,250672070,12790,12770,12800,12770,676
20240109,093400,242036520,12770,12740,12810,12740,2135
20240109,093300,214722370,12740,12700,12800,12700,1718
20240109,093200,192812470,12700,12690,12700,12680,1221
20240109,093100,177318300,12700,12610,12700,12610,944
20240109,093000,165361520,12600,12590,12600,12590,550
20240109,092900,158432070,12590,12580,12590,12580,52
20240109,092800,157777860,12580,12570,12580,12570,336
20240109,092700,153551350,12580,12550,12580,12550,201
20240109,092600,151023460,12580,12580,12580,12580,1
20240109,092500,151010880,12500,12590,12590,12500,62
20240109,092400,150234160,12590,12570,12590,12540,137
20240109,092300,148512520,12590,12600,12600,12540,101
20240109,092200,147244070,12600,12500,12600,12500,358
20240109,092100,142768570,12450,12450,12450,12450,1
20240109,092000,142756120,12460,12450,12460,12450,187
20240109,091900,140426540,12450,12450,12450,12450,6
20240109,091800,140351840,12420,12420,12420,12420,126
20240109,091700,138786920,12410,12410,12410,12410,0
20240109,091600,138786920,12410,12420,12420,12410,240
20240109,091500,135807970,12410,12410,12410,12410,1
20240109,091400,135795560,12460,12420,12460,12400,111
20240109,091300,134417330,12420,12420,12420,12420,998
20240109,091200,122022170,12390,12390,12420,12390,135
20240109,091100,120347380,12380,12400,12400,12380,301
20240109,091000,116619950,12420,12420,12420,12420,5
20240109,090900,116557850,12420,12410,12420,12400,272
20240109,090800,113181360,12420,12460,12460,12420,87
20240109,090700,112099680,12460,12480,12490,12460,289
20240109,090600,108494390,12480,12460,12480,12430,678
20240109,090500,100049050,12460,12500,12500,12440,2236
20240109,090400,72110370,12500,12600,12600,12500,2036
20240109,090300,46603220,12600,12600,12600,12550,392
20240109,090200,41664820,12600,12550,12600,12540,346
20240109,090100,37308800,12550,12610,12640,12540,1147
20240109,090000,22843520,12620,12550,12620,12540,1553