KissMeData/044450/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192800,520500410,9030,9030,9030,9030,174
20240108,192700,520500410,9030,9030,9030,9030,0
20240108,192600,520500410,9030,9030,9030,9030,0
20240108,192500,520500410,9030,9030,9030,9030,0
20240108,192400,520500410,9030,9030,9030,9030,0
20240108,192300,520500410,9030,9030,9030,9030,0
20240108,192200,520500410,9030,9030,9030,9030,0
20240108,192100,520500410,9030,9030,9030,9030,0
20240108,192000,520500410,9030,9030,9030,9030,0
20240108,191900,520500410,9030,9030,9030,9030,0
20240108,191800,520500410,9030,9030,9030,9030,0
20240108,191700,520500410,9030,9030,9030,9030,0
20240108,191600,520500410,9030,9030,9030,9030,0
20240108,191500,520500410,9030,9030,9030,9030,0
20240108,191400,520500410,9030,9030,9030,9030,0
20240108,191300,520500410,9030,9030,9030,9030,0
20240108,191200,520500410,9030,9030,9030,9030,0
20240108,191100,520500410,9030,9030,9030,9030,0
20240108,191000,520500410,9030,9030,9030,9030,0
20240108,190900,520500410,9030,9030,9030,9030,0
20240108,190800,520500410,9030,9030,9030,9030,0
20240108,190700,520500410,9030,9030,9030,9030,0
20240108,190600,520500410,9030,9030,9030,9030,0
20240108,190500,520500410,9030,9030,9030,9030,0
20240108,190400,520500410,9030,9030,9030,9030,0
20240108,190300,520500410,9030,9030,9030,9030,0
20240108,190200,520500410,9030,9030,9030,9030,0
20240108,190100,520500410,9030,9030,9030,9030,0
20240108,190000,520500410,9030,9030,9030,9030,0
20240108,185900,520500410,9030,9030,9030,9030,0
20240108,185800,520500410,9030,9030,9030,9030,174
20240108,185700,520500410,9030,9030,9030,9030,0
20240108,185600,520500410,9030,9030,9030,9030,0
20240108,185500,520500410,9030,9030,9030,9030,0
20240108,185400,520500410,9030,9030,9030,9030,0
20240108,185300,520500410,9030,9030,9030,9030,0
20240108,185200,520500410,9030,9030,9030,9030,0
20240108,185100,520500410,9030,9030,9030,9030,0
20240108,185000,520500410,9030,9030,9030,9030,0
20240108,184900,520500410,9030,9030,9030,9030,0
20240108,184800,520500410,9030,9030,9030,9030,0
20240108,184700,520500410,9030,9030,9030,9030,0
20240108,184600,520500410,9030,9030,9030,9030,0
20240108,184500,520500410,9030,9030,9030,9030,0
20240108,184400,520500410,9030,9030,9030,9030,0
20240108,184300,520500410,9030,9030,9030,9030,0
20240108,184200,520500410,9030,9030,9030,9030,0
20240108,184100,520500410,9030,9030,9030,9030,0
20240108,184000,520500410,9030,9030,9030,9030,0
20240108,183900,520500410,9030,9030,9030,9030,0
20240108,183800,520500410,9030,9030,9030,9030,0
20240108,183700,520500410,9030,9030,9030,9030,0
20240108,183600,520500410,9030,9030,9030,9030,0
20240108,183500,520500410,9030,9030,9030,9030,0
20240108,183400,520500410,9030,9030,9030,9030,0
20240108,183300,520500410,9030,9030,9030,9030,0
20240108,183200,520500410,9030,9030,9030,9030,0
20240108,183100,520500410,9030,9030,9030,9030,0
20240108,183000,520500410,9030,9030,9030,9030,0
20240108,182900,520500410,9030,9030,9030,9030,0
20240108,182800,520500410,9030,9030,9030,9030,174
20240108,182700,520500410,9030,9030,9030,9030,0
20240108,182600,520500410,9030,9030,9030,9030,0
20240108,182500,520500410,9030,9030,9030,9030,0
20240108,182400,520500410,9030,9030,9030,9030,0
20240108,182300,520500410,9030,9030,9030,9030,0
20240108,182200,520500410,9030,9030,9030,9030,0
20240108,182100,520500410,9030,9030,9030,9030,0
20240108,182000,520500410,9030,9030,9030,9030,0
20240108,181900,520500410,9030,9030,9030,9030,0
20240108,181800,520500410,9030,9030,9030,9030,0
20240108,181700,520500410,9030,9030,9030,9030,0
20240108,181600,520500410,9030,9030,9030,9030,0
20240108,181500,520500410,9030,9030,9030,9030,0
20240108,181400,520500410,9030,9030,9030,9030,0
20240108,181300,520500410,9030,9030,9030,9030,0
20240108,181200,520500410,9030,9030,9030,9030,0
20240108,181100,520500410,9030,9030,9030,9030,0
20240108,181000,520500410,9030,9030,9030,9030,0
20240108,180900,520500410,9030,9030,9030,9030,0
20240108,180800,520500410,9030,9030,9030,9030,0
20240108,180700,520500410,9030,9030,9030,9030,0
20240108,180600,520500410,9030,9030,9030,9030,0
20240108,180500,520500410,9030,9030,9030,9030,0
20240108,180400,520500410,9030,9030,9030,9030,0
20240108,180300,520500410,9030,9030,9030,9030,0
20240108,180200,520500410,9030,9030,9030,9030,0
20240108,180100,520500410,9030,9030,9030,9030,0
20240108,180000,520500410,9030,9030,9030,9030,0
20240108,175900,520500410,9030,9030,9030,9030,0
20240108,175800,520500410,9030,9030,9030,9030,174
20240108,175700,520500410,9030,9030,9030,9030,0
20240108,175600,520500410,9030,9030,9030,9030,0
20240108,175500,520500410,9030,9030,9030,9030,0
20240108,175400,520500410,9030,9030,9030,9030,0
20240108,175300,520500410,9030,9030,9030,9030,0
20240108,175200,520500410,9030,9030,9030,9030,0
20240108,175100,520500410,9030,9030,9030,9030,0
20240108,175000,520500410,9030,9030,9030,9030,0
20240108,174900,520500410,9030,9030,9030,9030,0
20240108,174800,520500410,9030,9030,9030,9030,0
20240108,174700,520500410,9030,9030,9030,9030,0
20240108,174600,520500410,9030,9030,9030,9030,0
20240108,174500,520500410,9030,9030,9030,9030,0
20240108,174400,520500410,9030,9030,9030,9030,0
20240108,174300,520500410,9030,9030,9030,9030,0
20240108,174200,520500410,9030,9030,9030,9030,0
20240108,174100,520500410,9030,9030,9030,9030,0
20240108,174000,520500410,9030,9030,9030,9030,0
20240108,173900,520500410,9030,9030,9030,9030,0
20240108,173800,520500410,9030,9030,9030,9030,0
20240108,173700,520500410,9030,9030,9030,9030,0
20240108,173600,520500410,9030,9030,9030,9030,0
20240108,173500,520500410,9030,9030,9030,9030,0
20240108,173400,520500410,9030,9030,9030,9030,0
20240108,173300,520500410,9030,9030,9030,9030,0
20240108,173200,520500410,9030,9030,9030,9030,0
20240108,173100,520500410,9030,9030,9030,9030,0
20240108,173000,520500410,9030,9030,9030,9030,0
20240108,172900,520500410,9030,9030,9030,9030,0
20240108,172800,520500410,9030,9030,9030,9030,174
20240108,172700,520500410,9030,9030,9030,9030,0
20240108,172600,520500410,9030,9030,9030,9030,0
20240108,172500,520500410,9030,9030,9030,9030,0
20240108,172400,520500410,9030,9030,9030,9030,0
20240108,172300,520500410,9030,9030,9030,9030,0
20240108,172200,520500410,9030,9030,9030,9030,0
20240108,172100,520500410,9030,9030,9030,9030,0
20240108,172000,520500410,9030,9030,9030,9030,0
20240108,171900,520500410,9030,9030,9030,9030,0
20240108,171800,520500410,9030,9030,9030,9030,0
20240108,171700,520500410,9030,9030,9030,9030,0
20240108,171600,520500410,9030,9030,9030,9030,0
20240108,171500,520500410,9030,9030,9030,9030,0
20240108,171400,520500410,9030,9030,9030,9030,0
20240108,171300,520500410,9030,9030,9030,9030,0
20240108,171200,520500410,9030,9030,9030,9030,0
20240108,171100,520500410,9030,9030,9030,9030,0
20240108,171000,520500410,9030,9030,9030,9030,0
20240108,170900,520500410,9030,9030,9030,9030,0
20240108,170800,520500410,9030,9030,9030,9030,0
20240108,170700,520500410,9030,9030,9030,9030,0
20240108,170600,520500410,9030,9030,9030,9030,0
20240108,170500,520500410,9030,9030,9030,9030,0
20240108,170400,520500410,9030,9030,9030,9030,0
20240108,170300,520500410,9030,9030,9030,9030,0
20240108,170200,520500410,9030,9030,9030,9030,0
20240108,170100,520500410,9030,9030,9030,9030,0
20240108,170000,520500410,9030,9030,9030,9030,0
20240108,165900,520500410,9030,9030,9030,9030,0
20240108,165800,520500410,9030,9030,9030,9030,174
20240108,165700,520500410,9030,9030,9030,9030,0
20240108,165600,520500410,9030,9030,9030,9030,0
20240108,165500,520500410,9030,9030,9030,9030,0
20240108,165400,520500410,9030,9030,9030,9030,0
20240108,165300,520500410,9030,9030,9030,9030,0
20240108,165200,520500410,9030,9030,9030,9030,0
20240108,165100,520500410,9030,9030,9030,9030,0
20240108,165000,520500410,9030,9030,9030,9030,0
20240108,164900,520500410,9030,9030,9030,9030,0
20240108,164800,520500410,9030,9030,9030,9030,0
20240108,164700,520500410,9030,9030,9030,9030,0
20240108,164600,520500410,9030,9030,9030,9030,0
20240108,164500,520500410,9030,9030,9030,9030,0
20240108,164400,520500410,9030,9030,9030,9030,0
20240108,164300,520500410,9030,9030,9030,9030,0
20240108,164200,520500410,9030,9030,9030,9030,0
20240108,164100,520500410,9030,9030,9030,9030,0
20240108,164000,520500410,9030,9030,9030,9030,0
20240108,163900,520500410,9030,9030,9030,9030,0
20240108,163800,520500410,9030,9030,9030,9030,0
20240108,163700,520500410,9030,9030,9030,9030,0
20240108,163600,520500410,9030,9030,9030,9030,0
20240108,163500,520500410,9030,9030,9030,9030,0
20240108,163400,520500410,9030,9030,9030,9030,0
20240108,163300,520500410,9030,9030,9030,9030,0
20240108,163200,520500410,9030,9030,9030,9030,0
20240108,163100,520500410,9030,9030,9030,9030,0
20240108,163000,520500410,9030,9030,9030,9030,0
20240108,162900,520500410,9030,9030,9030,9030,0
20240108,162800,520500410,9030,9030,9030,9030,174
20240108,162700,520500410,9030,9030,9030,9030,0
20240108,162600,520500410,9030,9030,9030,9030,0
20240108,162500,520500410,9030,9030,9030,9030,0
20240108,162400,520500410,9030,9030,9030,9030,0
20240108,162300,520500410,9030,9030,9030,9030,0
20240108,162200,520500410,9030,9030,9030,9030,0
20240108,162100,520500410,9030,9030,9030,9030,0
20240108,162000,520500410,9030,9030,9030,9030,0
20240108,161900,520500410,9030,9030,9030,9030,0
20240108,161800,520500410,9030,9030,9030,9030,0
20240108,161700,520500410,9030,9030,9030,9030,0
20240108,161600,520500410,9030,9030,9030,9030,0
20240108,161500,520500410,9030,9030,9030,9030,0
20240108,161400,520500410,9030,9030,9030,9030,0
20240108,161300,520500410,9030,9030,9030,9030,0
20240108,161200,520500410,9030,9030,9030,9030,0
20240108,161100,520500410,9030,9030,9030,9030,0
20240108,161000,520500410,9030,9030,9030,9030,0
20240108,160900,520500410,9030,9030,9030,9030,0
20240108,160800,520500410,9030,9030,9030,9030,0
20240108,160700,520500410,9030,9030,9030,9030,0
20240108,160600,520500410,9030,9030,9030,9030,0
20240108,160500,520500410,9030,9030,9030,9030,0
20240108,160400,520500410,9030,9030,9030,9030,0
20240108,160300,520500410,9030,9030,9030,9030,0
20240108,160200,520500410,9030,9030,9030,9030,0
20240108,160100,520500410,9030,9030,9030,9030,0
20240108,160000,520500410,9030,9030,9030,9030,0
20240108,155900,520500410,9030,9030,9030,9030,0
20240108,155800,520500410,9030,9030,9030,9030,174
20240108,155700,520500410,9030,9030,9030,9030,0
20240108,155600,520500410,9030,9030,9030,9030,0
20240108,155500,520500410,9030,9030,9030,9030,0
20240108,155400,520500410,9030,9030,9030,9030,0
20240108,155300,520500410,9030,9030,9030,9030,0
20240108,155200,520500410,9030,9030,9030,9030,0
20240108,155100,520500410,9030,9030,9030,9030,0
20240108,155000,520500410,9030,9030,9030,9030,0
20240108,154900,520500410,9030,9030,9030,9030,0
20240108,154800,520500410,9030,9030,9030,9030,0
20240108,154700,520500410,9030,9030,9030,9030,0
20240108,154600,520500410,9030,9030,9030,9030,0
20240108,154500,520500410,9030,9030,9030,9030,0
20240108,154400,520500410,9030,9030,9030,9030,0
20240108,154300,520500410,9030,9030,9030,9030,0
20240108,154200,520500410,9030,9030,9030,9030,0
20240108,154100,520500410,9030,9030,9030,9030,0
20240108,154000,520500410,9030,9030,9030,9030,0
20240108,153900,520500410,9030,9030,9030,9030,0
20240108,153800,520500410,9030,9030,9030,9030,0
20240108,153700,520500410,9030,9030,9030,9030,0
20240108,153600,520500410,9030,9030,9030,9030,0
20240108,153500,520500410,9030,9030,9030,9030,0
20240108,153400,520500410,9030,9030,9030,9030,0
20240108,153300,520500410,9030,9030,9030,9030,0
20240108,153200,520500410,9030,9030,9030,9030,0
20240108,153100,520500410,9030,9030,9030,9030,0
20240108,153000,520500410,9030,9030,9030,9030,174
20240108,152900,518929190,9050,9050,9050,9050,0
20240108,152800,518929190,9050,9050,9050,9050,0
20240108,152700,518929190,9050,9050,9050,9050,0
20240108,152600,518929190,9050,9050,9050,9050,0
20240108,152500,518929190,9050,9050,9050,9050,0
20240108,152400,518929190,9050,9050,9050,9050,0
20240108,152300,518929190,9050,9050,9050,9050,0
20240108,152200,518929190,9050,9050,9050,9050,0
20240108,152100,518929190,9050,9050,9050,9050,0
20240108,152000,518929190,9050,9050,9050,9050,0
20240108,151900,518929190,9050,9090,9090,9050,643
20240108,151800,513104480,9080,9090,9090,9080,103
20240108,151700,512169230,9100,9100,9100,9100,1
20240108,151600,512160130,9060,9060,9060,9060,100
20240108,151500,511254130,9060,9060,9060,9060,0
20240108,151400,511254130,9060,9060,9060,9060,0
20240108,151300,511254130,9060,9100,9100,9060,323
20240108,151200,508324450,9100,9100,9100,9100,15
20240108,151100,508187950,9100,9100,9100,9100,0
20240108,151000,508187950,9100,9100,9100,9100,0
20240108,150900,508187950,9100,9100,9100,9100,1
20240108,150800,508178850,9070,9070,9070,9070,0
20240108,150700,508178850,9070,9070,9070,9070,321
20240108,150600,505267380,9100,9100,9100,9100,1
20240108,150500,505258280,9100,9100,9100,9100,0
20240108,150400,505258280,9100,9100,9100,9100,1719
20240108,150300,489615380,9100,9060,9100,9060,321
20240108,150200,486694720,9060,9060,9060,9060,0
20240108,150100,486694720,9060,9060,9060,9060,451
20240108,150000,482608660,9050,9050,9050,9050,91
20240108,145900,481785110,9060,9060,9060,9060,502
20240108,145800,477236990,9110,9040,9130,9040,787
20240108,145700,470095930,9030,9020,9030,9020,159
20240108,145600,468660760,9030,9020,9030,9020,62
20240108,145500,468101500,9030,9020,9040,9020,165
20240108,145400,466611300,9020,9020,9020,9020,170
20240108,145300,465077900,9020,9020,9020,9020,60
20240108,145200,464536700,9020,9020,9020,9020,121
20240108,145100,463445280,9010,9010,9010,9010,60
20240108,145000,462904680,9040,9010,9040,9000,425
20240108,144900,459075890,9020,9000,9020,9000,180
20240108,144800,457453490,9010,9020,9030,9010,509
20240108,144700,452860760,9010,9010,9050,9000,2351
20240108,144600,431674210,9020,9040,9040,9020,1955
20240108,144500,414032740,9020,9050,9050,9020,2693
20240108,144400,389706840,9040,9040,9040,9040,61
20240108,144300,389155400,9040,9040,9040,9040,60
20240108,144200,388613000,9040,9050,9050,9040,190
20240108,144100,386894300,9050,9050,9050,9050,60
20240108,144000,386351300,9050,9050,9050,9050,179
20240108,143900,384731350,9050,9050,9050,9050,75
20240108,143800,384052600,9050,9050,9050,9050,560
20240108,143700,378984600,9060,9050,9060,9050,265
20240108,143600,376586310,9050,9050,9050,9050,60
20240108,143500,376043310,9050,9040,9050,9040,1797
20240108,143400,359787760,9050,9060,9060,9050,561
20240108,143300,354707640,9060,9060,9060,9060,136
20240108,143200,353475480,9060,9070,9070,9060,614
20240108,143100,347907100,9070,9070,9070,9070,60
20240108,143000,347362900,9070,9070,9070,9070,120
20240108,142900,346274500,9070,9070,9070,9070,61
20240108,142800,345721230,9070,9070,9070,9070,148
20240108,142700,344378870,9070,9070,9070,9070,60
20240108,142600,343834670,9080,9090,9090,9080,207
20240108,142500,341953360,9090,9080,9090,9070,1842
20240108,142400,325220670,9090,9090,9090,9090,822
20240108,142300,317748690,9080,9080,9080,9080,240
20240108,142200,315569490,9080,9080,9080,9080,61
20240108,142100,315015610,9080,9080,9080,9080,60
20240108,142000,314470810,9080,9080,9090,9080,175
20240108,141900,312881260,9090,9110,9110,9090,820
20240108,141800,305423060,9100,9100,9110,9090,1211
20240108,141700,294403350,9100,9100,9100,9100,60
20240108,141600,293857350,9100,9110,9110,9100,115
20240108,141500,292810300,9100,9100,9100,9100,121
20240108,141400,291709200,9100,9100,9100,9100,60
20240108,141300,291163200,9100,9100,9100,9100,120
20240108,141200,290071200,9100,9100,9100,9100,69
20240108,141100,289443300,9100,9100,9100,9100,60
20240108,141000,288897300,9110,9100,9110,9100,159
20240108,140900,287450180,9100,9100,9100,9100,74
20240108,140800,286776780,9110,9110,9110,9110,126
20240108,140700,285628920,9120,9120,9120,9120,47
20240108,140600,285200280,9130,9150,9150,9120,91
20240108,140500,284369800,9130,9120,9130,9120,120
20240108,140400,283274800,9120,9120,9120,9120,60
20240108,140300,282727600,9120,9120,9120,9120,61
20240108,140200,282171280,9120,9120,9120,9120,0
20240108,140100,282171280,9120,9120,9120,9120,0
20240108,140000,282171280,9120,9120,9120,9120,0
20240108,135900,282171280,9120,9120,9120,9120,0
20240108,135800,282171280,9120,9120,9120,9120,9
20240108,135700,282089200,9120,9120,9120,9120,0
20240108,135600,282089200,9120,9120,9120,9120,51
20240108,135500,281624080,9120,9120,9120,9120,45
20240108,135400,281213680,9120,9120,9120,9120,0
20240108,135300,281213680,9120,9120,9120,9120,0
20240108,135200,281213680,9120,9120,9120,9120,520
20240108,135100,276471280,9120,9120,9120,9120,0
20240108,135000,276471280,9120,9120,9130,9120,98
20240108,134900,275576830,9120,9120,9120,9120,0
20240108,134800,275576830,9120,9120,9120,9120,0
20240108,134700,275576830,9120,9120,9120,9120,0
20240108,134600,275576830,9120,9120,9120,9120,0
20240108,134500,275576830,9120,9120,9120,9120,0
20240108,134400,275576830,9120,9120,9120,9120,0
20240108,134300,275576830,9120,9120,9120,9120,20
20240108,134200,275394430,9120,9120,9120,9120,0
20240108,134100,275394430,9120,9120,9120,9120,0
20240108,134000,275394430,9120,9120,9120,9120,0
20240108,133900,275394430,9120,9120,9120,9120,1
20240108,133800,275385310,9120,9120,9120,9120,0
20240108,133700,275385310,9120,9120,9120,9120,0
20240108,133600,275385310,9120,9120,9120,9120,8
20240108,133500,275312350,9120,9120,9120,9120,89
20240108,133400,274500670,9150,9150,9150,9150,0
20240108,133300,274500670,9150,9150,9150,9150,0
20240108,133200,274500670,9150,9150,9150,9150,8
20240108,133100,274427470,9120,9120,9120,9120,0
20240108,133000,274427470,9120,9120,9120,9120,0
20240108,132900,274427470,9120,9120,9120,9120,5
20240108,132800,274381870,9120,9120,9120,9120,0
20240108,132700,274381870,9120,9120,9120,9120,0
20240108,132600,274381870,9120,9120,9120,9120,0
20240108,132500,274381870,9120,9120,9120,9120,0
20240108,132400,274381870,9120,9120,9120,9120,0
20240108,132300,274381870,9120,9120,9120,9120,0
20240108,132200,274381870,9120,9120,9120,9120,9
20240108,132100,274299790,9150,9150,9150,9150,0
20240108,132000,274299790,9150,9150,9150,9150,0
20240108,131900,274299790,9150,9150,9150,9150,0
20240108,131800,274299790,9150,9150,9150,9150,0
20240108,131700,274299790,9150,9150,9150,9150,0
20240108,131600,274299790,9150,9150,9150,9150,0
20240108,131500,274299790,9150,9150,9150,9150,0
20240108,131400,274299790,9150,9150,9150,9150,0
20240108,131300,274299790,9150,9150,9150,9150,0
20240108,131200,274299790,9150,9150,9150,9150,2
20240108,131100,274281490,9120,9120,9120,9110,2009
20240108,131000,255971360,9120,9120,9120,9120,1
20240108,130900,255962240,9120,9120,9120,9120,0
20240108,130800,255962240,9120,9120,9120,9120,0
20240108,130700,255962240,9120,9120,9120,9120,0
20240108,130600,255962240,9120,9130,9130,9120,125
20240108,130500,254822230,9120,9120,9120,9120,0
20240108,130400,254822230,9120,9120,9120,9120,0
20240108,130300,254822230,9120,9120,9120,9120,0
20240108,130200,254822230,9120,9120,9120,9120,0
20240108,130100,254822230,9120,9120,9120,9120,0
20240108,130000,254822230,9120,9120,9120,9120,8
20240108,125900,254749270,9120,9120,9120,9120,0
20240108,125800,254749270,9120,9120,9120,9120,0
20240108,125700,254749270,9120,9120,9120,9120,0
20240108,125600,254749270,9120,9120,9120,9120,6
20240108,125500,254694550,9130,9130,9130,9130,472
20240108,125400,250385190,9120,9120,9120,9120,0
20240108,125300,250385190,9120,9120,9120,9120,5
20240108,125200,250339590,9120,9120,9120,9120,0
20240108,125100,250339590,9120,9120,9120,9120,0
20240108,125000,250339590,9120,9120,9120,9120,7
20240108,124900,250275750,9120,9120,9120,9120,141
20240108,124800,248989830,9120,9120,9120,9120,0
20240108,124700,248989830,9120,9120,9120,9120,200
20240108,124600,247165830,9120,9120,9120,9120,6
20240108,124500,247111110,9130,9130,9130,9130,28
20240108,124400,246855470,9130,9120,9130,9120,7
20240108,124300,246791620,9120,9120,9120,9120,5
20240108,124200,246746020,9120,9120,9120,9120,4
20240108,124100,246709540,9120,9120,9120,9120,0
20240108,124000,246709540,9120,9120,9120,9120,0
20240108,123900,246709540,9120,9120,9120,9120,5
20240108,123800,246663940,9120,9120,9120,9120,0
20240108,123700,246663940,9120,9120,9120,9120,0
20240108,123600,246663940,9120,9120,9120,9120,6
20240108,123500,246609220,9120,9120,9120,9120,11
20240108,123400,246508900,9120,9120,9120,9120,0
20240108,123300,246508900,9120,9120,9120,9120,1
20240108,123200,246499780,9120,9120,9120,9120,5
20240108,123100,246454180,9120,9120,9120,9120,0
20240108,123000,246454180,9120,9120,9120,9120,0
20240108,122900,246454180,9120,9120,9120,9120,6
20240108,122800,246399460,9130,9130,9130,9130,1
20240108,122700,246390330,9120,9120,9120,9120,0
20240108,122600,246390330,9120,9120,9120,9120,4
20240108,122500,246353850,9120,9120,9120,9120,1
20240108,122400,246344730,9150,9150,9150,9150,0
20240108,122300,246344730,9150,9150,9150,9150,1
20240108,122200,246335580,9120,9110,9120,9110,6
20240108,122100,246280870,9140,9140,9140,9140,20
20240108,122000,246098070,9110,9140,9140,9110,6
20240108,121900,246043380,9110,9110,9110,9110,5
20240108,121800,245997830,9110,9110,9110,9110,301
20240108,121700,243255720,9110,9110,9110,9110,0
20240108,121600,243255720,9110,9110,9110,9110,2
20240108,121500,243237500,9110,9110,9140,9110,83
20240108,121400,242479010,9140,9140,9140,9140,33
20240108,121300,242177390,9110,9110,9110,9110,0
20240108,121200,242177390,9110,9110,9110,9110,4
20240108,121100,242140950,9110,9110,9110,9110,1
20240108,121000,242131840,9110,9110,9110,9110,0
20240108,120900,242131840,9110,9110,9110,9110,5
20240108,120800,242086290,9110,9130,9130,9110,2001
20240108,120700,223832530,9130,9130,9130,9130,50
20240108,120600,223376030,9130,9130,9130,9130,1
20240108,120500,223366900,9130,9130,9130,9130,16
20240108,120400,223220820,9130,9130,9130,9130,11
20240108,120300,223120390,9130,9130,9130,9130,32
20240108,120200,222828230,9130,9130,9130,9130,5
20240108,120100,222782580,9130,9130,9130,9130,251
20240108,120000,220490950,9130,9130,9130,9130,1
20240108,115900,220481820,9130,9130,9130,9130,1
20240108,115800,220472690,9130,9130,9130,9130,5
20240108,115700,220427040,9130,9150,9150,9130,14
20240108,115600,220298960,9130,9130,9130,9130,0
20240108,115500,220298960,9130,9140,9140,9130,440
20240108,115400,216277410,9140,9130,9140,9130,11
20240108,115300,216176880,9130,9130,9130,9130,0
20240108,115200,216176880,9130,9130,9130,9130,66
20240108,115100,215574300,9130,9120,9130,9120,2
20240108,115000,215556050,9140,9130,9140,9120,103
20240108,114900,214616380,9120,9120,9120,9120,2
20240108,114800,214598140,9120,9120,9120,9120,3
20240108,114700,214570780,9120,9120,9120,9120,1
20240108,114600,214561660,9120,9120,9120,9120,0
20240108,114500,214561660,9120,9120,9120,9120,30
20240108,114400,214288060,9120,9120,9120,9120,1
20240108,114300,214278940,9130,9130,9130,9130,500
20240108,114200,209713940,9120,9120,9120,9120,2
20240108,114100,209695700,9120,9120,9120,9120,22
20240108,114000,209495060,9120,9120,9120,9120,61
20240108,113900,208938740,9130,9120,9130,9120,172
20240108,113800,207368390,9120,9120,9120,9120,4
20240108,113700,207331910,9130,9130,9130,9130,830
20240108,113600,199754010,9130,9130,9130,9130,0
20240108,113500,199754010,9130,9130,9130,9130,5
20240108,113400,199708360,9140,9140,9140,9140,1
20240108,113300,199699220,9130,9130,9130,9130,31
20240108,113200,199416190,9130,9140,9140,9130,3
20240108,113100,199388790,9130,9130,9130,9130,3
20240108,113000,199361400,9130,9130,9130,9130,1
20240108,112900,199352270,9130,9130,9130,9130,0
20240108,112800,199352270,9130,9130,9130,9130,105
20240108,112700,198393620,9130,9120,9130,9120,156
20240108,112600,196970890,9120,9120,9120,9120,0
20240108,112500,196970890,9120,9120,9120,9120,2
20240108,112400,196952650,9120,9120,9120,9120,12
20240108,112300,196843210,9120,9120,9120,9120,1
20240108,112200,196834090,9120,9120,9120,9120,10
20240108,112100,196742890,9120,9120,9120,9120,93
20240108,112000,195894730,9120,9120,9120,9120,701
20240108,111900,189501610,9140,9140,9140,9140,29
20240108,111800,189236550,9120,9120,9120,9120,6
20240108,111700,189181830,9120,9120,9120,9120,0
20240108,111600,189181830,9120,9130,9130,9120,35
20240108,111500,188862290,9130,9120,9130,9120,101
20240108,111400,187940170,9120,9120,9120,9120,3
20240108,111300,187912810,9120,9120,9120,9120,101
20240108,111200,186991690,9120,9120,9120,9120,2
20240108,111100,186973450,9120,9120,9120,9120,3
20240108,111000,186946090,9120,9120,9120,9120,1
20240108,110900,186936970,9120,9120,9120,9120,1
20240108,110800,186927850,9120,9120,9120,9120,1
20240108,110700,186918730,9120,9120,9120,9120,93
20240108,110600,186070570,9110,9110,9110,9110,1
20240108,110500,186061460,9140,9110,9140,9110,3
20240108,110400,186034100,9110,9110,9110,9110,3
20240108,110300,186006770,9110,9110,9110,9110,101
20240108,110200,185086660,9110,9110,9110,9110,608
20240108,110100,179547780,9110,9110,9110,9110,4
20240108,110000,179511340,9140,9140,9140,9140,2
20240108,105900,179493060,9150,9140,9150,9110,164
20240108,105800,177993560,9110,9110,9110,9110,2
20240108,105700,177975340,9110,9110,9110,9110,5
20240108,105600,177929790,9130,9110,9130,9110,151
20240108,105500,176551280,9110,9110,9110,9110,1
20240108,105400,176542170,9110,9120,9120,9110,15
20240108,105300,176405400,9120,9120,9120,9120,188
20240108,105200,174690840,9120,9120,9120,9120,1
20240108,105100,174681720,9120,9120,9120,9120,5
20240108,105000,174636120,9130,9130,9130,9130,25
20240108,104900,174407870,9120,9120,9120,9120,1
20240108,104800,174398750,9120,9120,9120,9120,1
20240108,104700,174389630,9120,9120,9120,9120,3
20240108,104600,174362270,9120,9120,9120,9120,0
20240108,104500,174362270,9120,9120,9120,9120,3
20240108,104400,174334910,9120,9120,9120,9120,33
20240108,104300,174033950,9120,9120,9120,9120,354
20240108,104200,170805470,9120,9120,9120,9120,1
20240108,104100,170796350,9120,9120,9120,9120,201
20240108,104000,168963230,9120,9120,9130,9120,146
20240108,103900,167630490,9120,9120,9120,9120,0
20240108,103800,167630490,9120,9120,9120,9120,3
20240108,103700,167603130,9120,9120,9120,9120,93
20240108,103600,166754970,9120,9120,9120,9120,5
20240108,103500,166709370,9120,9120,9120,9120,1
20240108,103400,166700250,9120,9120,9120,9120,65
20240108,103300,166107450,9130,9130,9130,9130,196
20240108,103200,164317970,9130,9130,9130,9130,1
20240108,103100,164308840,9130,9130,9140,9130,130
20240108,103000,163121900,9130,9130,9130,9130,3
20240108,102900,163094510,9130,9140,9140,9130,41
20240108,102800,162719780,9140,9140,9140,9140,2
20240108,102700,162701500,9140,9140,9140,9140,3
20240108,102600,162674080,9140,9140,9140,9140,0
20240108,102500,162674080,9140,9140,9140,9140,1
20240108,102400,162664940,9140,9140,9140,9140,2
20240108,102300,162646660,9140,9140,9140,9140,4
20240108,102200,162610100,9140,9140,9140,9140,0
20240108,102100,162610100,9140,9140,9140,9140,118
20240108,102000,161531580,9140,9140,9140,9140,53
20240108,101900,161047160,9130,9130,9130,9130,2
20240108,101800,161028900,9130,9130,9130,9130,13
20240108,101700,160910210,9150,9130,9150,9130,35
20240108,101600,160590020,9150,9150,9150,9150,1
20240108,101500,160580870,9130,9130,9130,9130,170
20240108,101400,159028770,9130,9130,9130,9130,2
20240108,101300,159010510,9130,9130,9130,9130,3
20240108,101200,158983120,9150,9140,9150,9130,416
20240108,101100,155181870,9140,9140,9140,9140,1
20240108,101000,155172730,9140,9140,9140,9140,4
20240108,100900,155136170,9160,9160,9160,9160,0
20240108,100800,155136170,9160,9160,9160,9160,0
20240108,100700,155136170,9160,9160,9160,9160,0
20240108,100600,155136170,9160,9160,9160,9160,0
20240108,100500,155136170,9160,9130,9160,9130,300
20240108,100400,152389970,9120,9120,9120,9120,67
20240108,100300,151778930,9130,9150,9170,9130,1477
20240108,100200,138266520,9170,9170,9170,9170,1
20240108,100100,138257350,9150,9170,9170,9150,133
20240108,100000,137039020,9170,9180,9180,9170,20
20240108,095900,136855610,9180,9150,9180,9150,296
20240108,095800,134147180,9150,9150,9150,9150,44
20240108,095700,133744580,9170,9170,9170,9170,20
20240108,095600,133561180,9170,9160,9170,9160,59
20240108,095500,133020460,9150,9150,9150,9150,747
20240108,095400,126185410,9150,9150,9150,9150,0
20240108,095300,126185410,9150,9150,9150,9150,0
20240108,095200,126185410,9150,9140,9150,9140,8
20240108,095100,126112280,9140,9140,9140,9140,0
20240108,095000,126112280,9140,9140,9140,9140,149
20240108,094900,124750420,9140,9120,9140,9120,34
20240108,094800,124440320,9120,9120,9120,9120,0
20240108,094700,124440320,9120,9120,9120,9120,62
20240108,094600,123874880,9120,9110,9120,9110,228
20240108,094500,121797520,9110,9110,9110,9110,0
20240108,094400,121797520,9110,9090,9110,9090,581
20240108,094300,116506380,9090,9090,9090,9090,21
20240108,094200,116315490,9090,9090,9090,9090,331
20240108,094100,113306700,9090,9090,9090,9090,1
20240108,094000,113297610,9120,9120,9120,9120,0
20240108,093900,113297610,9120,9120,9120,9120,1
20240108,093800,113288490,9120,9120,9120,9090,272
20240108,093700,110815570,9100,9100,9100,9100,0
20240108,093600,110815570,9100,9100,9100,9100,200
20240108,093500,108995570,9130,9130,9130,9100,196
20240108,093400,107208940,9130,9130,9130,9130,6
20240108,093300,107154160,9130,9130,9130,9130,0
20240108,093200,107154160,9130,9100,9130,9100,102
20240108,093100,106225870,9100,9130,9130,9100,351
20240108,093000,103030830,9130,9130,9130,9130,10
20240108,092900,102939530,9140,9140,9140,9140,228
20240108,092800,100855610,9140,9140,9140,9140,5
20240108,092700,100809910,9130,9130,9130,9130,0
20240108,092600,100809910,9130,9130,9130,9130,480
20240108,092500,96427510,9090,9120,9120,9090,731
20240108,092400,89765620,9130,9140,9140,9120,1753
20240108,092300,73743700,9120,9120,9140,9120,314
20240108,092200,70880000,9110,9100,9110,9100,332
20240108,092100,67856800,9110,9110,9110,9110,0
20240108,092000,67856800,9110,9120,9120,9110,75
20240108,091900,67173010,9120,9120,9120,9120,0
20240108,091800,67173010,9120,9140,9140,9120,51
20240108,091700,66707870,9120,9120,9120,9120,0
20240108,091600,66707870,9120,9120,9120,9120,0
20240108,091500,66707870,9120,9120,9120,9120,0
20240108,091400,66707870,9120,9120,9120,9120,1
20240108,091300,66698750,9100,9110,9110,9100,108
20240108,091200,65715810,9100,9100,9100,9100,523
20240108,091100,60956510,9100,9110,9110,9100,30
20240108,091000,60683500,9090,9110,9110,9090,2546
20240108,090900,37516060,9140,9170,9170,9140,1984
20240108,090800,19381230,9190,9190,9240,9190,239
20240108,090700,17178970,9160,9140,9160,9140,390
20240108,090600,13609750,9100,9100,9100,9100,0
20240108,090500,13609750,9100,9100,9100,9100,0
20240108,090400,13609750,9100,9100,9160,9100,211
20240108,090300,11689550,9160,9160,9160,9160,10
20240108,090200,11597950,9170,9170,9170,9170,0
20240108,090100,11597950,9170,9170,9170,9170,95
20240108,090000,10726800,9180,9180,9180,9100,1178