KissMeData/273640/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,210100,590033160,16030,16030,16030,16030,373
20240109,210000,590033160,16030,16030,16030,16030,0
20240109,205900,590033160,16030,16030,16030,16030,0
20240109,205800,590033160,16030,16030,16030,16030,0
20240109,205700,590033160,16030,16030,16030,16030,0
20240109,205600,590033160,16030,16030,16030,16030,0
20240109,205500,590033160,16030,16030,16030,16030,0
20240109,205400,590033160,16030,16030,16030,16030,0
20240109,205300,590033160,16030,16030,16030,16030,0
20240109,205200,590033160,16030,16030,16030,16030,0
20240109,205100,590033160,16030,16030,16030,16030,0
20240109,205000,590033160,16030,16030,16030,16030,0
20240109,204900,590033160,16030,16030,16030,16030,0
20240109,204800,590033160,16030,16030,16030,16030,0
20240109,204700,590033160,16030,16030,16030,16030,0
20240109,204600,590033160,16030,16030,16030,16030,0
20240109,204500,590033160,16030,16030,16030,16030,0
20240109,204400,590033160,16030,16030,16030,16030,0
20240109,204300,590033160,16030,16030,16030,16030,0
20240109,204200,590033160,16030,16030,16030,16030,0
20240109,204100,590033160,16030,16030,16030,16030,0
20240109,204000,590033160,16030,16030,16030,16030,0
20240109,203900,590033160,16030,16030,16030,16030,0
20240109,203800,590033160,16030,16030,16030,16030,0
20240109,203700,590033160,16030,16030,16030,16030,0
20240109,203600,590033160,16030,16030,16030,16030,0
20240109,203500,590033160,16030,16030,16030,16030,0
20240109,203400,590033160,16030,16030,16030,16030,0
20240109,203300,590033160,16030,16030,16030,16030,0
20240109,203200,590033160,16030,16030,16030,16030,0
20240109,203100,590033160,16030,16030,16030,16030,373
20240109,203000,590033160,16030,16030,16030,16030,0
20240109,202900,590033160,16030,16030,16030,16030,0
20240109,202800,590033160,16030,16030,16030,16030,0
20240109,202700,590033160,16030,16030,16030,16030,0
20240109,202600,590033160,16030,16030,16030,16030,0
20240109,202500,590033160,16030,16030,16030,16030,0
20240109,202400,590033160,16030,16030,16030,16030,0
20240109,202300,590033160,16030,16030,16030,16030,0
20240109,202200,590033160,16030,16030,16030,16030,0
20240109,202100,590033160,16030,16030,16030,16030,0
20240109,202000,590033160,16030,16030,16030,16030,0
20240109,201900,590033160,16030,16030,16030,16030,0
20240109,201800,590033160,16030,16030,16030,16030,0
20240109,201700,590033160,16030,16030,16030,16030,0
20240109,201600,590033160,16030,16030,16030,16030,0
20240109,201500,590033160,16030,16030,16030,16030,0
20240109,201400,590033160,16030,16030,16030,16030,0
20240109,201300,590033160,16030,16030,16030,16030,0
20240109,201200,590033160,16030,16030,16030,16030,0
20240109,201100,590033160,16030,16030,16030,16030,0
20240109,201000,590033160,16030,16030,16030,16030,0
20240109,200900,590033160,16030,16030,16030,16030,0
20240109,200800,590033160,16030,16030,16030,16030,0
20240109,200700,590033160,16030,16030,16030,16030,0
20240109,200600,590033160,16030,16030,16030,16030,0
20240109,200500,590033160,16030,16030,16030,16030,0
20240109,200400,590033160,16030,16030,16030,16030,0
20240109,200300,590033160,16030,16030,16030,16030,0
20240109,200200,590033160,16030,16030,16030,16030,0
20240109,200100,590033160,16030,16030,16030,16030,373
20240109,200000,590033160,16030,16030,16030,16030,0
20240109,195900,590033160,16030,16030,16030,16030,0
20240109,195800,590033160,16030,16030,16030,16030,0
20240109,195700,590033160,16030,16030,16030,16030,0
20240109,195600,590033160,16030,16030,16030,16030,0
20240109,195500,590033160,16030,16030,16030,16030,0
20240109,195400,590033160,16030,16030,16030,16030,0
20240109,195300,590033160,16030,16030,16030,16030,0
20240109,195200,590033160,16030,16030,16030,16030,0
20240109,195100,590033160,16030,16030,16030,16030,0
20240109,195000,590033160,16030,16030,16030,16030,0
20240109,194900,590033160,16030,16030,16030,16030,0
20240109,194800,590033160,16030,16030,16030,16030,0
20240109,194700,590033160,16030,16030,16030,16030,0
20240109,194600,590033160,16030,16030,16030,16030,0
20240109,194500,590033160,16030,16030,16030,16030,0
20240109,194400,590033160,16030,16030,16030,16030,0
20240109,194300,590033160,16030,16030,16030,16030,0
20240109,194200,590033160,16030,16030,16030,16030,0
20240109,194100,590033160,16030,16030,16030,16030,0
20240109,194000,590033160,16030,16030,16030,16030,0
20240109,193900,590033160,16030,16030,16030,16030,0
20240109,193800,590033160,16030,16030,16030,16030,0
20240109,193700,590033160,16030,16030,16030,16030,0
20240109,193600,590033160,16030,16030,16030,16030,0
20240109,193500,590033160,16030,16030,16030,16030,0
20240109,193400,590033160,16030,16030,16030,16030,0
20240109,193300,590033160,16030,16030,16030,16030,0
20240109,193200,590033160,16030,16030,16030,16030,0
20240109,193100,590033160,16030,16030,16030,16030,373
20240109,193000,590033160,16030,16030,16030,16030,0
20240109,192900,590033160,16030,16030,16030,16030,0
20240109,192800,590033160,16030,16030,16030,16030,0
20240109,192700,590033160,16030,16030,16030,16030,0
20240109,192600,590033160,16030,16030,16030,16030,0
20240109,192500,590033160,16030,16030,16030,16030,0
20240109,192400,590033160,16030,16030,16030,16030,0
20240109,192300,590033160,16030,16030,16030,16030,0
20240109,192200,590033160,16030,16030,16030,16030,0
20240109,192100,590033160,16030,16030,16030,16030,0
20240109,192000,590033160,16030,16030,16030,16030,0
20240109,191900,590033160,16030,16030,16030,16030,0
20240109,191800,590033160,16030,16030,16030,16030,0
20240109,191700,590033160,16030,16030,16030,16030,0
20240109,191600,590033160,16030,16030,16030,16030,0
20240109,191500,590033160,16030,16030,16030,16030,0
20240109,191400,590033160,16030,16030,16030,16030,0
20240109,191300,590033160,16030,16030,16030,16030,0
20240109,191200,590033160,16030,16030,16030,16030,0
20240109,191100,590033160,16030,16030,16030,16030,0
20240109,191000,590033160,16030,16030,16030,16030,0
20240109,190900,590033160,16030,16030,16030,16030,0
20240109,190800,590033160,16030,16030,16030,16030,0
20240109,190700,590033160,16030,16030,16030,16030,0
20240109,190600,590033160,16030,16030,16030,16030,0
20240109,190500,590033160,16030,16030,16030,16030,0
20240109,190400,590033160,16030,16030,16030,16030,0
20240109,190300,590033160,16030,16030,16030,16030,0
20240109,190200,590033160,16030,16030,16030,16030,0
20240109,190100,590033160,16030,16030,16030,16030,373
20240109,190000,590033160,16030,16030,16030,16030,0
20240109,185900,590033160,16030,16030,16030,16030,0
20240109,185800,590033160,16030,16030,16030,16030,0
20240109,185700,590033160,16030,16030,16030,16030,0
20240109,185600,590033160,16030,16030,16030,16030,0
20240109,185500,590033160,16030,16030,16030,16030,0
20240109,185400,590033160,16030,16030,16030,16030,0
20240109,185300,590033160,16030,16030,16030,16030,0
20240109,185200,590033160,16030,16030,16030,16030,0
20240109,185100,590033160,16030,16030,16030,16030,0
20240109,185000,590033160,16030,16030,16030,16030,0
20240109,184900,590033160,16030,16030,16030,16030,0
20240109,184800,590033160,16030,16030,16030,16030,0
20240109,184700,590033160,16030,16030,16030,16030,0
20240109,184600,590033160,16030,16030,16030,16030,0
20240109,184500,590033160,16030,16030,16030,16030,0
20240109,184400,590033160,16030,16030,16030,16030,0
20240109,184300,590033160,16030,16030,16030,16030,0
20240109,184200,590033160,16030,16030,16030,16030,0
20240109,184100,590033160,16030,16030,16030,16030,0
20240109,184000,590033160,16030,16030,16030,16030,0
20240109,183900,590033160,16030,16030,16030,16030,0
20240109,183800,590033160,16030,16030,16030,16030,0
20240109,183700,590033160,16030,16030,16030,16030,0
20240109,183600,590033160,16030,16030,16030,16030,0
20240109,183500,590033160,16030,16030,16030,16030,0
20240109,183400,590033160,16030,16030,16030,16030,0
20240109,183300,590033160,16030,16030,16030,16030,0
20240109,183200,590033160,16030,16030,16030,16030,0
20240109,183100,590033160,16030,16030,16030,16030,373
20240109,183000,590033160,16030,16030,16030,16030,0
20240109,182900,590033160,16030,16030,16030,16030,0
20240109,182800,590033160,16030,16030,16030,16030,0
20240109,182700,590033160,16030,16030,16030,16030,0
20240109,182600,590033160,16030,16030,16030,16030,0
20240109,182500,590033160,16030,16030,16030,16030,0
20240109,182400,590033160,16030,16030,16030,16030,0
20240109,182300,590033160,16030,16030,16030,16030,0
20240109,182200,590033160,16030,16030,16030,16030,0
20240109,182100,590033160,16030,16030,16030,16030,0
20240109,182000,590033160,16030,16030,16030,16030,0
20240109,181900,590033160,16030,16030,16030,16030,0
20240109,181800,590033160,16030,16030,16030,16030,0
20240109,181700,590033160,16030,16030,16030,16030,0
20240109,181600,590033160,16030,16030,16030,16030,0
20240109,181500,590033160,16030,16030,16030,16030,0
20240109,181400,590033160,16030,16030,16030,16030,0
20240109,181300,590033160,16030,16030,16030,16030,0
20240109,181200,590033160,16030,16030,16030,16030,0
20240109,181100,590033160,16030,16030,16030,16030,0
20240109,181000,590033160,16030,16030,16030,16030,0
20240109,180900,590033160,16030,16030,16030,16030,0
20240109,180800,590033160,16030,16030,16030,16030,0
20240109,180700,590033160,16030,16030,16030,16030,0
20240109,180600,590033160,16030,16030,16030,16030,0
20240109,180500,590033160,16030,16030,16030,16030,0
20240109,180400,590033160,16030,16030,16030,16030,0
20240109,180300,590033160,16030,16030,16030,16030,0
20240109,180200,590033160,16030,16030,16030,16030,0
20240109,180100,590033160,16030,16030,16030,16030,373
20240109,180000,590033160,16030,16030,16030,16030,0
20240109,175900,590033160,16030,16030,16030,16030,0
20240109,175800,590033160,16030,16030,16030,16030,0
20240109,175700,590033160,16030,16030,16030,16030,0
20240109,175600,590033160,16030,16030,16030,16030,0
20240109,175500,590033160,16030,16030,16030,16030,0
20240109,175400,590033160,16030,16030,16030,16030,0
20240109,175300,590033160,16030,16030,16030,16030,0
20240109,175200,590033160,16030,16030,16030,16030,0
20240109,175100,590033160,16030,16030,16030,16030,0
20240109,175000,590033160,16030,16030,16030,16030,0
20240109,174900,590033160,16030,16030,16030,16030,0
20240109,174800,590033160,16030,16030,16030,16030,0
20240109,174700,590033160,16030,16030,16030,16030,0
20240109,174600,590033160,16030,16030,16030,16030,0
20240109,174500,590033160,16030,16030,16030,16030,0
20240109,174400,590033160,16030,16030,16030,16030,0
20240109,174300,590033160,16030,16030,16030,16030,0
20240109,174200,590033160,16030,16030,16030,16030,0
20240109,174100,590033160,16030,16030,16030,16030,0
20240109,174000,590033160,16030,16030,16030,16030,0
20240109,173900,590033160,16030,16030,16030,16030,0
20240109,173800,590033160,16030,16030,16030,16030,0
20240109,173700,590033160,16030,16030,16030,16030,0
20240109,173600,590033160,16030,16030,16030,16030,0
20240109,173500,590033160,16030,16030,16030,16030,0
20240109,173400,590033160,16030,16030,16030,16030,0
20240109,173300,590033160,16030,16030,16030,16030,0
20240109,173200,590033160,16030,16030,16030,16030,0
20240109,173100,590033160,16030,16030,16030,16030,373
20240109,173000,590033160,16030,16030,16030,16030,0
20240109,172900,590033160,16030,16030,16030,16030,0
20240109,172800,590033160,16030,16030,16030,16030,0
20240109,172700,590033160,16030,16030,16030,16030,0
20240109,172600,590033160,16030,16030,16030,16030,0
20240109,172500,590033160,16030,16030,16030,16030,0
20240109,172400,590033160,16030,16030,16030,16030,0
20240109,172300,590033160,16030,16030,16030,16030,0
20240109,172200,590033160,16030,16030,16030,16030,0
20240109,172100,590033160,16030,16030,16030,16030,0
20240109,172000,590033160,16030,16030,16030,16030,0
20240109,171900,590033160,16030,16030,16030,16030,0
20240109,171800,590033160,16030,16030,16030,16030,0
20240109,171700,590033160,16030,16030,16030,16030,0
20240109,171600,590033160,16030,16030,16030,16030,0
20240109,171500,590033160,16030,16030,16030,16030,0
20240109,171400,590033160,16030,16030,16030,16030,0
20240109,171300,590033160,16030,16030,16030,16030,0
20240109,171200,590033160,16030,16030,16030,16030,0
20240109,171100,590033160,16030,16030,16030,16030,0
20240109,171000,590033160,16030,16030,16030,16030,0
20240109,170900,590033160,16030,16030,16030,16030,0
20240109,170800,590033160,16030,16030,16030,16030,0
20240109,170700,590033160,16030,16030,16030,16030,0
20240109,170600,590033160,16030,16030,16030,16030,0
20240109,170500,590033160,16030,16030,16030,16030,0
20240109,170400,590033160,16030,16030,16030,16030,0
20240109,170300,590033160,16030,16030,16030,16030,0
20240109,170200,590033160,16030,16030,16030,16030,0
20240109,170100,590033160,16030,16030,16030,16030,373
20240109,170000,590033160,16030,16030,16030,16030,0
20240109,165900,590033160,16030,16030,16030,16030,0
20240109,165800,590033160,16030,16030,16030,16030,0
20240109,165700,590033160,16030,16030,16030,16030,0
20240109,165600,590033160,16030,16030,16030,16030,0
20240109,165500,590033160,16030,16030,16030,16030,0
20240109,165400,590033160,16030,16030,16030,16030,0
20240109,165300,590033160,16030,16030,16030,16030,0
20240109,165200,590033160,16030,16030,16030,16030,0
20240109,165100,590033160,16030,16030,16030,16030,0
20240109,165000,590033160,16030,16030,16030,16030,0
20240109,164900,590033160,16030,16030,16030,16030,0
20240109,164800,590033160,16030,16030,16030,16030,0
20240109,164700,590033160,16030,16030,16030,16030,0
20240109,164600,590033160,16030,16030,16030,16030,0
20240109,164500,590033160,16030,16030,16030,16030,0
20240109,164400,590033160,16030,16030,16030,16030,0
20240109,164300,590033160,16030,16030,16030,16030,0
20240109,164200,590033160,16030,16030,16030,16030,0
20240109,164100,590033160,16030,16030,16030,16030,0
20240109,164000,590033160,16030,16030,16030,16030,0
20240109,163900,590033160,16030,16030,16030,16030,0
20240109,163800,590033160,16030,16030,16030,16030,0
20240109,163700,590033160,16030,16030,16030,16030,0
20240109,163600,590033160,16030,16030,16030,16030,0
20240109,163500,590033160,16030,16030,16030,16030,0
20240109,163400,590033160,16030,16030,16030,16030,0
20240109,163300,590033160,16030,16030,16030,16030,0
20240109,163200,590033160,16030,16030,16030,16030,0
20240109,163100,590033160,16030,16030,16030,16030,373
20240109,163000,590033160,16030,16030,16030,16030,0
20240109,162900,590033160,16030,16030,16030,16030,0
20240109,162800,590033160,16030,16030,16030,16030,0
20240109,162700,590033160,16030,16030,16030,16030,0
20240109,162600,590033160,16030,16030,16030,16030,0
20240109,162500,590033160,16030,16030,16030,16030,0
20240109,162400,590033160,16030,16030,16030,16030,0
20240109,162300,590033160,16030,16030,16030,16030,0
20240109,162200,590033160,16030,16030,16030,16030,0
20240109,162100,590033160,16030,16030,16030,16030,0
20240109,162000,590033160,16030,16030,16030,16030,0
20240109,161900,590033160,16030,16030,16030,16030,0
20240109,161800,590033160,16030,16030,16030,16030,0
20240109,161700,590033160,16030,16030,16030,16030,0
20240109,161600,590033160,16030,16030,16030,16030,0
20240109,161500,590033160,16030,16030,16030,16030,0
20240109,161400,590033160,16030,16030,16030,16030,0
20240109,161300,590033160,16030,16030,16030,16030,0
20240109,161200,590033160,16030,16030,16030,16030,0
20240109,161100,590033160,16030,16030,16030,16030,0
20240109,161000,590033160,16030,16030,16030,16030,0
20240109,160900,590033160,16030,16030,16030,16030,0
20240109,160800,590033160,16030,16030,16030,16030,0
20240109,160700,590033160,16030,16030,16030,16030,0
20240109,160600,590033160,16030,16030,16030,16030,0
20240109,160500,590033160,16030,16030,16030,16030,0
20240109,160400,590033160,16030,16030,16030,16030,0
20240109,160300,590033160,16030,16030,16030,16030,0
20240109,160200,590033160,16030,16030,16030,16030,0
20240109,160100,590033160,16030,16030,16030,16030,373
20240109,160000,590033160,16030,16030,16030,16030,0
20240109,155900,590033160,16030,16030,16030,16030,0
20240109,155800,590033160,16030,16030,16030,16030,0
20240109,155700,590033160,16030,16030,16030,16030,0
20240109,155600,590033160,16030,16030,16030,16030,0
20240109,155500,590033160,16030,16030,16030,16030,0
20240109,155400,590033160,16030,16030,16030,16030,0
20240109,155300,590033160,16030,16030,16030,16030,0
20240109,155200,590033160,16030,16030,16030,16030,0
20240109,155100,590033160,16030,16030,16030,16030,0
20240109,155000,590033160,16030,16030,16030,16030,0
20240109,154900,590033160,16030,16030,16030,16030,0
20240109,154800,590033160,16030,16030,16030,16030,0
20240109,154700,590033160,16030,16030,16030,16030,0
20240109,154600,590033160,16030,16030,16030,16030,0
20240109,154500,590033160,16030,16030,16030,16030,0
20240109,154400,590033160,16030,16030,16030,16030,0
20240109,154300,590033160,16030,16030,16030,16030,0
20240109,154200,590033160,16030,16030,16030,16030,0
20240109,154100,590033160,16030,16030,16030,16030,0
20240109,154000,590033160,16030,16030,16030,16030,0
20240109,153900,590033160,16030,16030,16030,16030,0
20240109,153800,590033160,16030,16030,16030,16030,0
20240109,153700,590033160,16030,16030,16030,16030,0
20240109,153600,590033160,16030,16030,16030,16030,0
20240109,153500,590033160,16030,16030,16030,16030,0
20240109,153400,590033160,16030,16030,16030,16030,0
20240109,153300,590033160,16030,16030,16030,16030,0
20240109,153200,590033160,16030,16030,16030,16030,0
20240109,153100,590033160,16030,16030,16030,16030,373
20240109,153000,590033160,16030,16030,16030,16030,373
20240109,152900,584053970,16010,16010,16010,16010,0
20240109,152800,584053970,16010,16010,16010,16010,0
20240109,152700,584053970,16010,16010,16010,16010,0
20240109,152600,584053970,16010,16010,16010,16010,0
20240109,152500,584053970,16010,16010,16010,16010,0
20240109,152400,584053970,16010,16010,16010,16010,0
20240109,152300,584053970,16010,16010,16010,16010,0
20240109,152200,584053970,16010,16010,16010,16010,0
20240109,152100,584053970,16010,16010,16010,16010,0
20240109,152000,584053970,16010,16010,16010,16010,0
20240109,151900,584053970,16010,16010,16010,16010,0
20240109,151800,584053970,16010,16050,16050,16010,29
20240109,151700,583588560,16040,16040,16040,16040,20
20240109,151600,583267760,16040,16050,16050,16040,7
20240109,151500,583155470,16010,16010,16010,16010,2
20240109,151400,583123450,16010,16010,16010,16010,0
20240109,151300,583123450,16010,16010,16010,15980,391
20240109,151200,576873040,16010,16010,16010,16010,10
20240109,151100,576712940,16050,16050,16050,16050,2
20240109,151000,576680840,16010,16010,16010,16010,50
20240109,150900,575880340,16010,16010,16010,16010,2
20240109,150800,575848320,16050,16050,16050,16050,5
20240109,150700,575768070,16050,16050,16050,16050,0
20240109,150600,575768070,16050,16040,16050,16040,104
20240109,150500,574099870,16040,16040,16050,16040,845
20240109,150400,560540800,16040,16040,16040,16040,0
20240109,150300,560540800,16040,16040,16040,16040,13
20240109,150200,560332280,16010,16010,16010,16010,7
20240109,150100,560220210,16040,16030,16040,16030,132
20240109,150000,558103710,16030,16030,16030,16030,700
20240109,145900,546882710,16030,16020,16030,16020,30
20240109,145800,546402030,16040,16040,16040,16040,0
20240109,145700,546402030,16040,16000,16040,16000,70
20240109,145600,545281990,16050,16050,16050,16050,0
20240109,145500,545281990,16050,16050,16050,16050,0
20240109,145400,545281990,16050,16030,16050,15960,127
20240109,145300,543245190,16030,16030,16030,16030,2
20240109,145200,543213130,15960,15960,15960,15960,130
20240109,145100,541138330,15960,15960,15960,15960,2
20240109,145000,541106410,15960,16000,16000,15960,1371
20240109,144900,519177960,16010,16010,16010,16010,0
20240109,144800,519177960,16010,16010,16010,16010,0
20240109,144700,519177960,16010,16010,16010,16010,0
20240109,144600,519177960,16010,16010,16010,16010,0
20240109,144500,519177960,16010,16030,16030,16010,1087
20240109,144400,501771270,16030,16030,16030,16030,142
20240109,144300,499495010,16020,16020,16020,16020,193
20240109,144200,496403150,16030,16040,16040,16030,936
20240109,144100,481397150,16050,16050,16050,16050,0
20240109,144000,481397150,16050,16050,16050,16050,0
20240109,143900,481397150,16050,16060,16060,16050,194
20240109,143800,478282070,16070,16070,16070,16070,2
20240109,143700,478249930,16070,16050,16070,16050,27
20240109,143600,477816360,16050,16050,16050,16050,0
20240109,143500,477816360,16050,16050,16050,16050,166
20240109,143400,475152060,16050,16050,16050,16050,0
20240109,143300,475152060,16050,16040,16050,16040,33
20240109,143200,474622710,16040,16050,16050,16040,112
20240109,143100,472825130,16050,16060,16060,16050,114
20240109,143000,470994330,16060,16060,16060,16060,7
20240109,142900,470881910,16070,16070,16070,16070,202
20240109,142800,467635770,16060,16060,16060,16060,0
20240109,142700,467635770,16060,16060,16060,16060,3
20240109,142600,467587590,16060,16060,16060,16060,0
20240109,142500,467587590,16060,16060,16060,16060,0
20240109,142400,467587590,16060,16060,16060,16060,31
20240109,142300,467089730,16060,16060,16070,16060,108
20240109,142200,465354720,16080,16060,16090,16060,247
20240109,142100,461387500,16060,16070,16070,16060,2
20240109,142000,461355370,16050,16050,16050,16050,0
20240109,141900,461355370,16050,16050,16050,16050,0
20240109,141800,461355370,16050,16050,16050,16050,0
20240109,141700,461355370,16050,16050,16050,16050,0
20240109,141600,461355370,16050,16050,16050,16050,22
20240109,141500,461002270,16050,16050,16050,16050,0
20240109,141400,461002270,16050,16050,16050,16050,10
20240109,141300,460841770,16050,16050,16050,16050,15
20240109,141200,460601020,16040,16040,16040,16040,0
20240109,141100,460601020,16040,16050,16050,16040,259
20240109,141000,456444120,16090,16090,16090,16090,3
20240109,140900,456395850,16060,16060,16060,16060,0
20240109,140800,456395850,16060,16070,16070,16060,198
20240109,140700,453214090,16090,16090,16090,16090,0
20240109,140600,453214090,16090,16060,16090,16060,22
20240109,140500,452860740,16060,16060,16060,16060,0
20240109,140400,452860740,16060,16060,16060,16060,4
20240109,140300,452796500,16060,16060,16060,16060,0
20240109,140200,452796500,16060,16060,16060,16060,85
20240109,140100,451431400,16060,16060,16060,16060,198
20240109,140000,448251520,16060,16060,16060,16060,0
20240109,135900,448251520,16060,16060,16060,16060,3
20240109,135800,448203340,16060,16060,16060,16060,100
20240109,135700,446597340,16060,16060,16060,16060,0
20240109,135600,446597340,16060,16060,16060,16060,130
20240109,135500,444509540,16050,16050,16050,16050,0
20240109,135400,444509540,16050,16050,16050,16050,0
20240109,135300,444509540,16050,16050,16050,16050,1
20240109,135200,444493490,16050,16100,16100,16050,201
20240109,135100,441266390,16100,16100,16100,16100,0
20240109,135000,441266390,16100,16100,16100,16100,3
20240109,134900,441218090,16100,16100,16100,16100,3
20240109,134800,441169790,16100,16100,16100,16100,0
20240109,134700,441169790,16100,16100,16100,16100,4
20240109,134600,441105390,16110,16110,16110,16110,0
20240109,134500,441105390,16110,16110,16110,16110,0
20240109,134400,441105390,16110,16110,16110,16110,1
20240109,134300,441089280,16020,16020,16020,16020,0
20240109,134200,441089280,16020,16020,16020,16020,0
20240109,134100,441089280,16020,16020,16020,16020,0
20240109,134000,441089280,16020,16020,16020,16020,0
20240109,133900,441089280,16020,16020,16020,16020,61
20240109,133800,440112060,16020,16020,16020,16020,0
20240109,133700,440112060,16020,16020,16020,16020,0
20240109,133600,440112060,16020,16020,16020,16020,0
20240109,133500,440112060,16020,16020,16020,16020,20
20240109,133400,439791660,16120,16030,16120,16030,109
20240109,133300,438034940,16030,16030,16030,16030,1
20240109,133200,438018910,16030,16030,16030,16030,0
20240109,133100,438018910,16030,16030,16030,16030,0
20240109,133000,438018910,16030,16120,16120,16030,207
20240109,132900,434700610,16130,16060,16130,16060,30
20240109,132800,434218420,16040,16070,16070,16040,154
20240109,132700,431746640,16050,16050,16050,16050,0
20240109,132600,431746640,16050,16050,16050,16050,0
20240109,132500,431746640,16050,16050,16050,16050,0
20240109,132400,431746640,16050,16050,16050,16050,0
20240109,132300,431746640,16050,16060,16130,16050,73
20240109,132200,430569670,16140,16140,16140,16140,0
20240109,132100,430569670,16140,16140,16140,16140,37
20240109,132000,429972490,16140,16130,16140,16130,161
20240109,131900,427374230,16140,16140,16140,16140,0
20240109,131800,427374230,16140,16140,16140,16140,0
20240109,131700,427374230,16140,16140,16140,16140,60
20240109,131600,426405830,16140,16140,16140,16140,76
20240109,131500,425179190,16140,16140,16140,16140,200
20240109,131400,421951190,16140,16140,16140,16140,0
20240109,131300,421951190,16140,16140,16140,16140,3
20240109,131200,421902770,16140,16140,16140,16140,21
20240109,131100,421563830,16140,16140,16140,16140,20
20240109,131000,421241030,16150,16150,16150,16150,0
20240109,130900,421241030,16150,16090,16160,16090,1345
20240109,130800,399583480,16000,16050,16080,16000,749
20240109,130700,387574650,16030,16050,16080,16030,1270
20240109,130600,367207240,16020,16020,16020,16020,3
20240109,130500,367159180,16020,16020,16020,16020,50
20240109,130400,366358180,16020,16020,16020,16020,120
20240109,130300,364435780,16020,16020,16020,16020,0
20240109,130200,364435780,16020,16020,16020,16020,40
20240109,130100,363794980,16010,16010,16010,16010,0
20240109,130000,363794980,16010,16010,16010,16010,21
20240109,125900,363458770,16010,16010,16010,16010,20
20240109,125800,363138570,16010,16010,16010,16010,7
20240109,125700,363026500,16010,16010,16010,16010,0
20240109,125600,363026500,16010,16010,16010,16010,538
20240109,125500,354413120,16010,16010,16010,16010,462
20240109,125400,347016500,16020,16020,16020,16020,492
20240109,125300,339134660,16010,16010,16010,16010,60
20240109,125200,338174060,16020,16020,16020,16020,0
20240109,125100,338174060,16020,16020,16020,16020,1
20240109,125000,338158040,16020,16000,16020,16000,312
20240109,124900,333159850,15980,15980,15980,15980,1
20240109,124800,333143870,15980,16000,16000,15980,77
20240109,124700,331912840,16000,16000,16000,16000,239
20240109,124600,328088840,16000,16000,16000,16000,0
20240109,124500,328088840,16000,16000,16000,16000,3
20240109,124400,328040840,15990,15990,15990,15990,1
20240109,124300,328024850,15980,15980,15980,15980,0
20240109,124200,328024850,15980,15980,15980,15980,0
20240109,124100,328024850,15980,15990,15990,15980,300
20240109,124000,323229550,16020,16020,16020,16020,0
20240109,123900,323229550,16020,16020,16020,16020,2
20240109,123800,323197510,15970,16020,16020,15970,210
20240109,123700,319833360,16020,16020,16020,16020,6
20240109,123600,319737240,16020,16020,16020,16020,1
20240109,123500,319721220,16020,16020,16020,16020,0
20240109,123400,319721220,16020,16020,16020,16020,0
20240109,123300,319721220,16020,16020,16020,16020,0
20240109,123200,319721220,16020,16020,16020,16020,0
20240109,123100,319721220,16020,16060,16060,16020,2
20240109,123000,319689140,16060,16060,16060,16060,1
20240109,122900,319673080,16080,15960,16080,15950,445
20240109,122800,312524400,16080,16080,16080,16080,0
20240109,122700,312524400,16080,16080,16080,16080,1
20240109,122600,312508320,16080,16000,16090,16000,397
20240109,122500,306147660,15930,15930,15930,15930,0
20240109,122400,306147660,15930,15930,15930,15930,0
20240109,122300,306147660,15930,15930,15930,15930,365
20240109,122200,300333210,15930,16020,16020,15930,574
20240109,122100,291166290,16020,16020,16020,16020,0
20240109,122000,291166290,16020,16020,16020,16020,10
20240109,121900,291006090,16090,16030,16090,16030,795
20240109,121800,278216370,16030,16050,16050,16030,350
20240109,121700,272601930,16090,16090,16090,16090,9
20240109,121600,272457120,16050,16050,16050,16050,8
20240109,121500,272328720,16090,16060,16090,16050,234
20240109,121400,268567300,16060,16060,16060,16060,30
20240109,121300,268085500,16050,15990,16050,15990,895
20240109,121200,253749670,15960,15960,15960,15960,159
20240109,121100,251212030,15990,15990,15990,15990,5
20240109,121000,251132080,16000,16020,16020,16000,161
20240109,120900,248553470,16020,16020,16020,16020,22
20240109,120800,248201030,16010,15970,16010,15970,1651
20240109,120700,221794870,15970,15970,15970,15970,5
20240109,120600,221715020,15970,15930,15970,15930,690
20240109,120500,210709230,15920,15910,15920,15910,460
20240109,120400,203388930,15920,15920,15920,15920,0
20240109,120300,203388930,15920,15890,15920,15890,323
20240109,120200,198250320,15860,15860,15860,15860,0
20240109,120100,198250320,15860,15860,15860,15860,1
20240109,120000,198234460,15860,15860,15860,15860,0
20240109,115900,198234460,15860,15860,15860,15860,20
20240109,115800,197917260,15850,15850,15850,15850,0
20240109,115700,197917260,15850,15850,15850,15850,0
20240109,115600,197917260,15850,15850,15850,15850,0
20240109,115500,197917260,15850,15850,15850,15850,1
20240109,115400,197901410,15900,15900,15900,15900,33
20240109,115300,197376710,15900,15900,15900,15900,2
20240109,115200,197344910,15890,15810,15890,15810,2385
20240109,115100,159546710,15810,15810,15810,15810,0
20240109,115000,159546710,15810,15800,15810,15800,69
20240109,114900,158456490,15800,15800,15800,15800,0
20240109,114800,158456490,15800,15790,15800,15790,73
20240109,114700,157303810,15780,15780,15780,15780,206
20240109,114600,154053130,15780,15780,15780,15780,0
20240109,114500,154053130,15780,15780,15780,15780,0
20240109,114400,154053130,15780,15780,15780,15780,0
20240109,114300,154053130,15780,15780,15780,15780,0
20240109,114200,154053130,15780,15780,15780,15780,0
20240109,114100,154053130,15780,15780,15780,15780,180
20240109,114000,151212730,15760,15760,15760,15760,93
20240109,113900,149747050,15760,15760,15760,15760,0
20240109,113800,149747050,15760,15760,15760,15760,0
20240109,113700,149747050,15760,15760,15760,15760,107
20240109,113600,148060730,15760,15760,15760,15760,9
20240109,113500,147918890,15750,15750,15750,15750,0
20240109,113400,147918890,15750,15750,15750,15750,0
20240109,113300,147918890,15750,15750,15750,15750,46
20240109,113200,147194390,15740,15740,15740,15740,0
20240109,113100,147194390,15740,15740,15740,15740,25
20240109,113000,146800890,15730,15730,15730,15730,0
20240109,112900,146800890,15730,15730,15730,15730,0
20240109,112800,146800890,15730,15730,15730,15730,0
20240109,112700,146800890,15730,15730,15730,15730,0
20240109,112600,146800890,15730,15730,15730,15730,2
20240109,112500,146769430,15720,15720,15720,15720,0
20240109,112400,146769430,15720,15720,15720,15720,0
20240109,112300,146769430,15720,15720,15720,15720,0
20240109,112200,146769430,15720,15720,15720,15720,0
20240109,112100,146769430,15720,15720,15720,15720,0
20240109,112000,146769430,15720,15720,15720,15720,383
20240109,111900,140748670,15720,15720,15720,15720,123
20240109,111800,138815110,15710,15710,15710,15710,10
20240109,111700,138658010,15710,15710,15710,15710,0
20240109,111600,138658010,15710,15720,15720,15710,11
20240109,111500,138485190,15710,15710,15710,15710,0
20240109,111400,138485190,15710,15710,15710,15710,9
20240109,111300,138343800,15700,15700,15700,15700,0
20240109,111200,138343800,15700,15700,15700,15700,15
20240109,111100,138108300,15700,15700,15700,15700,0
20240109,111000,138108300,15700,15700,15700,15700,0
20240109,110900,138108300,15700,15700,15700,15700,2
20240109,110800,138076900,15690,15690,15690,15690,0
20240109,110700,138076900,15690,15690,15690,15690,0
20240109,110600,138076900,15690,15690,15690,15690,8
20240109,110500,137951380,15690,15690,15690,15690,6
20240109,110400,137857240,15690,15690,15690,15690,1
20240109,110300,137841550,15680,15680,15680,15680,100
20240109,110200,136273550,15710,15710,15710,15710,15
20240109,110100,136037900,15710,15710,15710,15710,1
20240109,110000,136022190,15710,15710,15710,15710,0
20240109,105900,136022190,15710,15710,15710,15710,467
20240109,105800,128685620,15670,15670,15670,15670,1
20240109,105700,128669950,15680,15680,15680,15680,275
20240109,105600,124357950,15680,15680,15680,15680,0
20240109,105500,124357950,15680,15680,15680,15680,1
20240109,105400,124342270,15670,15670,15670,15670,0
20240109,105300,124342270,15670,15670,15670,15670,0
20240109,105200,124342270,15670,15670,15670,15670,13
20240109,105100,124138560,15660,15660,15670,15660,264
20240109,105000,120004310,15670,15660,15670,15660,216
20240109,104900,116619740,15650,15650,15650,15650,0
20240109,104800,116619740,15650,15650,15650,15650,0
20240109,104700,116619740,15650,15650,15650,15650,0
20240109,104600,116619740,15650,15650,15650,15650,0
20240109,104500,116619740,15650,15650,15650,15650,143
20240109,104400,114381790,15670,15670,15670,15670,10
20240109,104300,114225090,15640,15640,15640,15640,0
20240109,104200,114225090,15640,15640,15640,15640,0
20240109,104100,114225090,15640,15640,15640,15640,66
20240109,104000,113192850,15640,15670,15670,15640,501
20240109,103900,105355610,15680,15680,15680,15680,0
20240109,103800,105355610,15680,15680,15680,15680,0
20240109,103700,105355610,15680,15680,15680,15680,0
20240109,103600,105355610,15680,15680,15680,15680,132
20240109,103500,103285850,15680,15680,15680,15680,167
20240109,103400,100667290,15680,15680,15680,15680,0
20240109,103300,100667290,15680,15680,15680,15680,0
20240109,103200,100667290,15680,15680,15680,15680,0
20240109,103100,100667290,15680,15680,15680,15680,0
20240109,103000,100667290,15680,15680,15680,15680,0
20240109,102900,100667290,15680,15680,15680,15680,0
20240109,102800,100667290,15680,15680,15680,15680,0
20240109,102700,100667290,15680,15680,15680,15680,0
20240109,102600,100667290,15680,15680,15680,15680,0
20240109,102500,100667290,15680,15680,15680,15680,0
20240109,102400,100667290,15680,15680,15680,15680,0
20240109,102300,100667290,15680,15680,15680,15680,541
20240109,102200,92184410,15650,15650,15650,15650,52
20240109,102100,91370610,15680,15680,15680,15680,2
20240109,102000,91339250,15650,15650,15650,15650,135
20240109,101900,89226500,15660,15670,15670,15660,132
20240109,101800,87158430,15680,15690,15690,15680,972
20240109,101700,71908740,15690,15690,15690,15690,54
20240109,101600,71061480,15690,15700,15700,15690,67
20240109,101500,70009590,15700,15710,15710,15700,1176
20240109,101400,51536070,15710,15710,15710,15710,0
20240109,101300,51536070,15710,15740,15740,15710,180
20240109,101200,48705820,15730,15730,15730,15730,0
20240109,101100,48705820,15730,15730,15730,15730,0
20240109,101000,48705820,15730,15730,15730,15730,0
20240109,100900,48705820,15730,15730,15730,15730,0
20240109,100800,48705820,15730,15730,15730,15730,0
20240109,100700,48705820,15730,15730,15730,15730,0
20240109,100600,48705820,15730,15730,15730,15730,0
20240109,100500,48705820,15730,15730,15730,15730,0
20240109,100400,48705820,15730,15730,15730,15730,0
20240109,100300,48705820,15730,15730,15730,15730,0
20240109,100200,48705820,15730,15730,15730,15730,50
20240109,100100,47919320,15790,15790,15790,15790,0
20240109,100000,47919320,15790,15790,15790,15790,1
20240109,095900,47903530,15730,15730,15730,15730,0
20240109,095800,47903530,15730,15730,15730,15730,0
20240109,095700,47903530,15730,15730,15730,15730,0
20240109,095600,47903530,15730,15730,15730,15730,0
20240109,095500,47903530,15730,15730,15730,15730,1
20240109,095400,47887800,15730,15730,15730,15730,97
20240109,095300,46361990,15730,15730,15730,15730,0
20240109,095200,46361990,15730,15740,15740,15730,100
20240109,095100,44788970,15730,15730,15730,15730,0
20240109,095000,44788970,15730,15730,15730,15730,0
20240109,094900,44788970,15730,15750,15750,15730,448
20240109,094800,37737500,15740,15740,15740,15740,0
20240109,094700,37737500,15740,15740,15740,15740,50
20240109,094600,36950500,15750,15750,15750,15750,0
20240109,094500,36950500,15750,15750,15750,15750,0
20240109,094400,36950500,15750,15750,15750,15750,88
20240109,094300,35564500,15750,15800,15800,15750,232
20240109,094200,31909000,15810,15810,15810,15810,20
20240109,094100,31592800,15820,15820,15820,15820,0
20240109,094000,31592800,15820,15820,15820,15820,4
20240109,093900,31529520,15820,15820,15820,15820,6
20240109,093800,31434600,15820,15820,15820,15820,0
20240109,093700,31434600,15820,15820,15820,15820,2
20240109,093600,31402960,15740,15740,15740,15740,0
20240109,093500,31402960,15740,15740,15740,15740,0
20240109,093400,31402960,15740,15750,15750,15740,92
20240109,093300,29954280,15750,15740,15750,15730,89
20240109,093200,28553420,15740,15750,15750,15740,67
20240109,093100,27498190,15750,15780,15850,15750,13
20240109,093000,27292980,15770,15770,15770,15770,0
20240109,092900,27292980,15770,15770,15770,15770,9
20240109,092800,27151050,15750,15750,15750,15750,0
20240109,092700,27151050,15750,15750,15750,15750,0
20240109,092600,27151050,15750,15750,15750,15750,0
20240109,092500,27151050,15750,15740,15750,15740,5
20240109,092400,27072340,15740,15740,15740,15740,3
20240109,092300,27025120,15740,15730,15740,15730,104
20240109,092200,25388630,15730,15730,15730,15730,0
20240109,092100,25388630,15730,15730,15730,15730,13
20240109,092000,25184140,15690,15690,15690,15690,33
20240109,091900,24666370,15680,15680,15680,15680,0
20240109,091800,24666370,15680,15680,15680,15680,0
20240109,091700,24666370,15680,15690,15690,15680,600
20240109,091600,15256860,15690,15680,15690,15680,34
20240109,091500,14723410,15690,15700,15700,15680,65
20240109,091400,13703240,15700,15740,15740,15700,321
20240109,091300,8655020,15740,15740,15740,15740,55
20240109,091200,7789320,15740,15740,15740,15740,20
20240109,091100,7474520,15740,15740,15740,15740,10
20240109,091000,7317120,15750,15750,15750,15750,0
20240109,090900,7317120,15750,15800,15800,15750,268
20240109,090800,3086290,15790,15790,15790,15790,0
20240109,090700,3086290,15790,15790,15790,15790,0
20240109,090600,3086290,15790,15870,15880,15790,5
20240109,090500,3007170,15880,15880,15880,15880,0
20240109,090400,3007170,15880,15880,15880,15880,0
20240109,090300,3007170,15880,15880,15880,15880,0
20240109,090200,3007170,15880,15860,15880,15860,100
20240109,090100,1419270,15890,15740,15890,15740,60
20240109,090000,471900,15730,15730,15730,15730,30