KissMeData/246720/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,205300,274868170,6310,6310,6310,6310,65
20240109,205200,274868170,6310,6310,6310,6310,0
20240109,205100,274868170,6310,6310,6310,6310,0
20240109,205000,274868170,6310,6310,6310,6310,0
20240109,204900,274868170,6310,6310,6310,6310,0
20240109,204800,274868170,6310,6310,6310,6310,0
20240109,204700,274868170,6310,6310,6310,6310,0
20240109,204600,274868170,6310,6310,6310,6310,0
20240109,204500,274868170,6310,6310,6310,6310,0
20240109,204400,274868170,6310,6310,6310,6310,0
20240109,204300,274868170,6310,6310,6310,6310,0
20240109,204200,274868170,6310,6310,6310,6310,0
20240109,204100,274868170,6310,6310,6310,6310,0
20240109,204000,274868170,6310,6310,6310,6310,0
20240109,203900,274868170,6310,6310,6310,6310,0
20240109,203800,274868170,6310,6310,6310,6310,0
20240109,203700,274868170,6310,6310,6310,6310,0
20240109,203600,274868170,6310,6310,6310,6310,0
20240109,203500,274868170,6310,6310,6310,6310,0
20240109,203400,274868170,6310,6310,6310,6310,0
20240109,203300,274868170,6310,6310,6310,6310,0
20240109,203200,274868170,6310,6310,6310,6310,0
20240109,203100,274868170,6310,6310,6310,6310,0
20240109,203000,274868170,6310,6310,6310,6310,0
20240109,202900,274868170,6310,6310,6310,6310,0
20240109,202800,274868170,6310,6310,6310,6310,0
20240109,202700,274868170,6310,6310,6310,6310,0
20240109,202600,274868170,6310,6310,6310,6310,0
20240109,202500,274868170,6310,6310,6310,6310,0
20240109,202400,274868170,6310,6310,6310,6310,0
20240109,202300,274868170,6310,6310,6310,6310,65
20240109,202200,274868170,6310,6310,6310,6310,0
20240109,202100,274868170,6310,6310,6310,6310,0
20240109,202000,274868170,6310,6310,6310,6310,0
20240109,201900,274868170,6310,6310,6310,6310,0
20240109,201800,274868170,6310,6310,6310,6310,0
20240109,201700,274868170,6310,6310,6310,6310,0
20240109,201600,274868170,6310,6310,6310,6310,0
20240109,201500,274868170,6310,6310,6310,6310,0
20240109,201400,274868170,6310,6310,6310,6310,0
20240109,201300,274868170,6310,6310,6310,6310,0
20240109,201200,274868170,6310,6310,6310,6310,0
20240109,201100,274868170,6310,6310,6310,6310,0
20240109,201000,274868170,6310,6310,6310,6310,0
20240109,200900,274868170,6310,6310,6310,6310,0
20240109,200800,274868170,6310,6310,6310,6310,0
20240109,200700,274868170,6310,6310,6310,6310,0
20240109,200600,274868170,6310,6310,6310,6310,0
20240109,200500,274868170,6310,6310,6310,6310,0
20240109,200400,274868170,6310,6310,6310,6310,0
20240109,200300,274868170,6310,6310,6310,6310,0
20240109,200200,274868170,6310,6310,6310,6310,0
20240109,200100,274868170,6310,6310,6310,6310,0
20240109,200000,274868170,6310,6310,6310,6310,0
20240109,195900,274868170,6310,6310,6310,6310,0
20240109,195800,274868170,6310,6310,6310,6310,0
20240109,195700,274868170,6310,6310,6310,6310,0
20240109,195600,274868170,6310,6310,6310,6310,0
20240109,195500,274868170,6310,6310,6310,6310,0
20240109,195400,274868170,6310,6310,6310,6310,0
20240109,195300,274868170,6310,6310,6310,6310,65
20240109,195200,274868170,6310,6310,6310,6310,0
20240109,195100,274868170,6310,6310,6310,6310,0
20240109,195000,274868170,6310,6310,6310,6310,0
20240109,194900,274868170,6310,6310,6310,6310,0
20240109,194800,274868170,6310,6310,6310,6310,0
20240109,194700,274868170,6310,6310,6310,6310,0
20240109,194600,274868170,6310,6310,6310,6310,0
20240109,194500,274868170,6310,6310,6310,6310,0
20240109,194400,274868170,6310,6310,6310,6310,0
20240109,194300,274868170,6310,6310,6310,6310,0
20240109,194200,274868170,6310,6310,6310,6310,0
20240109,194100,274868170,6310,6310,6310,6310,0
20240109,194000,274868170,6310,6310,6310,6310,0
20240109,193900,274868170,6310,6310,6310,6310,0
20240109,193800,274868170,6310,6310,6310,6310,0
20240109,193700,274868170,6310,6310,6310,6310,0
20240109,193600,274868170,6310,6310,6310,6310,0
20240109,193500,274868170,6310,6310,6310,6310,0
20240109,193400,274868170,6310,6310,6310,6310,0
20240109,193300,274868170,6310,6310,6310,6310,0
20240109,193200,274868170,6310,6310,6310,6310,0
20240109,193100,274868170,6310,6310,6310,6310,0
20240109,193000,274868170,6310,6310,6310,6310,0
20240109,192900,274868170,6310,6310,6310,6310,0
20240109,192800,274868170,6310,6310,6310,6310,0
20240109,192700,274868170,6310,6310,6310,6310,0
20240109,192600,274868170,6310,6310,6310,6310,0
20240109,192500,274868170,6310,6310,6310,6310,0
20240109,192400,274868170,6310,6310,6310,6310,0
20240109,192300,274868170,6310,6310,6310,6310,65
20240109,192200,274868170,6310,6310,6310,6310,0
20240109,192100,274868170,6310,6310,6310,6310,0
20240109,192000,274868170,6310,6310,6310,6310,0
20240109,191900,274868170,6310,6310,6310,6310,0
20240109,191800,274868170,6310,6310,6310,6310,0
20240109,191700,274868170,6310,6310,6310,6310,0
20240109,191600,274868170,6310,6310,6310,6310,0
20240109,191500,274868170,6310,6310,6310,6310,0
20240109,191400,274868170,6310,6310,6310,6310,0
20240109,191300,274868170,6310,6310,6310,6310,0
20240109,191200,274868170,6310,6310,6310,6310,0
20240109,191100,274868170,6310,6310,6310,6310,0
20240109,191000,274868170,6310,6310,6310,6310,0
20240109,190900,274868170,6310,6310,6310,6310,0
20240109,190800,274868170,6310,6310,6310,6310,0
20240109,190700,274868170,6310,6310,6310,6310,0
20240109,190600,274868170,6310,6310,6310,6310,0
20240109,190500,274868170,6310,6310,6310,6310,0
20240109,190400,274868170,6310,6310,6310,6310,0
20240109,190300,274868170,6310,6310,6310,6310,0
20240109,190200,274868170,6310,6310,6310,6310,0
20240109,190100,274868170,6310,6310,6310,6310,0
20240109,190000,274868170,6310,6310,6310,6310,0
20240109,185900,274868170,6310,6310,6310,6310,0
20240109,185800,274868170,6310,6310,6310,6310,0
20240109,185700,274868170,6310,6310,6310,6310,0
20240109,185600,274868170,6310,6310,6310,6310,0
20240109,185500,274868170,6310,6310,6310,6310,0
20240109,185400,274868170,6310,6310,6310,6310,0
20240109,185300,274868170,6310,6310,6310,6310,65
20240109,185200,274868170,6310,6310,6310,6310,0
20240109,185100,274868170,6310,6310,6310,6310,0
20240109,185000,274868170,6310,6310,6310,6310,0
20240109,184900,274868170,6310,6310,6310,6310,0
20240109,184800,274868170,6310,6310,6310,6310,0
20240109,184700,274868170,6310,6310,6310,6310,0
20240109,184600,274868170,6310,6310,6310,6310,0
20240109,184500,274868170,6310,6310,6310,6310,0
20240109,184400,274868170,6310,6310,6310,6310,0
20240109,184300,274868170,6310,6310,6310,6310,0
20240109,184200,274868170,6310,6310,6310,6310,0
20240109,184100,274868170,6310,6310,6310,6310,0
20240109,184000,274868170,6310,6310,6310,6310,0
20240109,183900,274868170,6310,6310,6310,6310,0
20240109,183800,274868170,6310,6310,6310,6310,0
20240109,183700,274868170,6310,6310,6310,6310,0
20240109,183600,274868170,6310,6310,6310,6310,0
20240109,183500,274868170,6310,6310,6310,6310,0
20240109,183400,274868170,6310,6310,6310,6310,0
20240109,183300,274868170,6310,6310,6310,6310,0
20240109,183200,274868170,6310,6310,6310,6310,0
20240109,183100,274868170,6310,6310,6310,6310,0
20240109,183000,274868170,6310,6310,6310,6310,0
20240109,182900,274868170,6310,6310,6310,6310,0
20240109,182800,274868170,6310,6310,6310,6310,0
20240109,182700,274868170,6310,6310,6310,6310,0
20240109,182600,274868170,6310,6310,6310,6310,0
20240109,182500,274868170,6310,6310,6310,6310,0
20240109,182400,274868170,6310,6310,6310,6310,0
20240109,182300,274868170,6310,6310,6310,6310,65
20240109,182200,274868170,6310,6310,6310,6310,0
20240109,182100,274868170,6310,6310,6310,6310,0
20240109,182000,274868170,6310,6310,6310,6310,0
20240109,181900,274868170,6310,6310,6310,6310,0
20240109,181800,274868170,6310,6310,6310,6310,0
20240109,181700,274868170,6310,6310,6310,6310,0
20240109,181600,274868170,6310,6310,6310,6310,0
20240109,181500,274868170,6310,6310,6310,6310,0
20240109,181400,274868170,6310,6310,6310,6310,0
20240109,181300,274868170,6310,6310,6310,6310,0
20240109,181200,274868170,6310,6310,6310,6310,0
20240109,181100,274868170,6310,6310,6310,6310,0
20240109,181000,274868170,6310,6310,6310,6310,0
20240109,180900,274868170,6310,6310,6310,6310,0
20240109,180800,274868170,6310,6310,6310,6310,0
20240109,180700,274868170,6310,6310,6310,6310,0
20240109,180600,274868170,6310,6310,6310,6310,0
20240109,180500,274868170,6310,6310,6310,6310,0
20240109,180400,274868170,6310,6310,6310,6310,0
20240109,180300,274868170,6310,6310,6310,6310,0
20240109,180200,274868170,6310,6310,6310,6310,0
20240109,180100,274868170,6310,6310,6310,6310,0
20240109,180000,274868170,6310,6310,6310,6310,0
20240109,175900,274868170,6310,6310,6310,6310,0
20240109,175800,274868170,6310,6310,6310,6310,0
20240109,175700,274868170,6310,6310,6310,6310,0
20240109,175600,274868170,6310,6310,6310,6310,0
20240109,175500,274868170,6310,6310,6310,6310,0
20240109,175400,274868170,6310,6310,6310,6310,0
20240109,175300,274868170,6310,6310,6310,6310,65
20240109,175200,274868170,6310,6310,6310,6310,0
20240109,175100,274868170,6310,6310,6310,6310,0
20240109,175000,274868170,6310,6310,6310,6310,0
20240109,174900,274868170,6310,6310,6310,6310,0
20240109,174800,274868170,6310,6310,6310,6310,0
20240109,174700,274868170,6310,6310,6310,6310,0
20240109,174600,274868170,6310,6310,6310,6310,0
20240109,174500,274868170,6310,6310,6310,6310,0
20240109,174400,274868170,6310,6310,6310,6310,0
20240109,174300,274868170,6310,6310,6310,6310,0
20240109,174200,274868170,6310,6310,6310,6310,0
20240109,174100,274868170,6310,6310,6310,6310,0
20240109,174000,274868170,6310,6310,6310,6310,0
20240109,173900,274868170,6310,6310,6310,6310,0
20240109,173800,274868170,6310,6310,6310,6310,0
20240109,173700,274868170,6310,6310,6310,6310,0
20240109,173600,274868170,6310,6310,6310,6310,0
20240109,173500,274868170,6310,6310,6310,6310,0
20240109,173400,274868170,6310,6310,6310,6310,0
20240109,173300,274868170,6310,6310,6310,6310,0
20240109,173200,274868170,6310,6310,6310,6310,0
20240109,173100,274868170,6310,6310,6310,6310,0
20240109,173000,274868170,6310,6310,6310,6310,0
20240109,172900,274868170,6310,6310,6310,6310,0
20240109,172800,274868170,6310,6310,6310,6310,0
20240109,172700,274868170,6310,6310,6310,6310,0
20240109,172600,274868170,6310,6310,6310,6310,0
20240109,172500,274868170,6310,6310,6310,6310,0
20240109,172400,274868170,6310,6310,6310,6310,0
20240109,172300,274868170,6310,6310,6310,6310,65
20240109,172200,274868170,6310,6310,6310,6310,0
20240109,172100,274868170,6310,6310,6310,6310,0
20240109,172000,274868170,6310,6310,6310,6310,0
20240109,171900,274868170,6310,6310,6310,6310,0
20240109,171800,274868170,6310,6310,6310,6310,0
20240109,171700,274868170,6310,6310,6310,6310,0
20240109,171600,274868170,6310,6310,6310,6310,0
20240109,171500,274868170,6310,6310,6310,6310,0
20240109,171400,274868170,6310,6310,6310,6310,0
20240109,171300,274868170,6310,6310,6310,6310,0
20240109,171200,274868170,6310,6310,6310,6310,0
20240109,171100,274868170,6310,6310,6310,6310,0
20240109,171000,274868170,6310,6310,6310,6310,0
20240109,170900,274868170,6310,6310,6310,6310,0
20240109,170800,274868170,6310,6310,6310,6310,0
20240109,170700,274868170,6310,6310,6310,6310,0
20240109,170600,274868170,6310,6310,6310,6310,0
20240109,170500,274868170,6310,6310,6310,6310,0
20240109,170400,274868170,6310,6310,6310,6310,0
20240109,170300,274868170,6310,6310,6310,6310,0
20240109,170200,274868170,6310,6310,6310,6310,0
20240109,170100,274868170,6310,6310,6310,6310,0
20240109,170000,274868170,6310,6310,6310,6310,0
20240109,165900,274868170,6310,6310,6310,6310,0
20240109,165800,274868170,6310,6310,6310,6310,0
20240109,165700,274868170,6310,6310,6310,6310,0
20240109,165600,274868170,6310,6310,6310,6310,0
20240109,165500,274868170,6310,6310,6310,6310,0
20240109,165400,274868170,6310,6310,6310,6310,0
20240109,165300,274868170,6310,6310,6310,6310,65
20240109,165200,274868170,6310,6310,6310,6310,0
20240109,165100,274868170,6310,6310,6310,6310,0
20240109,165000,274868170,6310,6310,6310,6310,0
20240109,164900,274868170,6310,6310,6310,6310,0
20240109,164800,274868170,6310,6310,6310,6310,0
20240109,164700,274868170,6310,6310,6310,6310,0
20240109,164600,274868170,6310,6310,6310,6310,0
20240109,164500,274868170,6310,6310,6310,6310,0
20240109,164400,274868170,6310,6310,6310,6310,0
20240109,164300,274868170,6310,6310,6310,6310,0
20240109,164200,274868170,6310,6310,6310,6310,0
20240109,164100,274868170,6310,6310,6310,6310,0
20240109,164000,274868170,6310,6310,6310,6310,0
20240109,163900,274868170,6310,6310,6310,6310,0
20240109,163800,274868170,6310,6310,6310,6310,0
20240109,163700,274868170,6310,6310,6310,6310,0
20240109,163600,274868170,6310,6310,6310,6310,0
20240109,163500,274868170,6310,6310,6310,6310,0
20240109,163400,274868170,6310,6310,6310,6310,0
20240109,163300,274868170,6310,6310,6310,6310,0
20240109,163200,274868170,6310,6310,6310,6310,0
20240109,163100,274868170,6310,6310,6310,6310,0
20240109,163000,274868170,6310,6310,6310,6310,0
20240109,162900,274868170,6310,6310,6310,6310,0
20240109,162800,274868170,6310,6310,6310,6310,0
20240109,162700,274868170,6310,6310,6310,6310,0
20240109,162600,274868170,6310,6310,6310,6310,0
20240109,162500,274868170,6310,6310,6310,6310,0
20240109,162400,274868170,6310,6310,6310,6310,0
20240109,162300,274868170,6310,6310,6310,6310,65
20240109,162200,274868170,6310,6310,6310,6310,0
20240109,162100,274868170,6310,6310,6310,6310,0
20240109,162000,274868170,6310,6310,6310,6310,0
20240109,161900,274868170,6310,6310,6310,6310,0
20240109,161800,274868170,6310,6310,6310,6310,0
20240109,161700,274868170,6310,6310,6310,6310,0
20240109,161600,274868170,6310,6310,6310,6310,0
20240109,161500,274868170,6310,6310,6310,6310,0
20240109,161400,274868170,6310,6310,6310,6310,0
20240109,161300,274868170,6310,6310,6310,6310,0
20240109,161200,274868170,6310,6310,6310,6310,0
20240109,161100,274868170,6310,6310,6310,6310,0
20240109,161000,274868170,6310,6310,6310,6310,0
20240109,160900,274868170,6310,6310,6310,6310,0
20240109,160800,274868170,6310,6310,6310,6310,0
20240109,160700,274868170,6310,6310,6310,6310,0
20240109,160600,274868170,6310,6310,6310,6310,0
20240109,160500,274868170,6310,6310,6310,6310,0
20240109,160400,274868170,6310,6310,6310,6310,0
20240109,160300,274868170,6310,6310,6310,6310,0
20240109,160200,274868170,6310,6310,6310,6310,0
20240109,160100,274868170,6310,6310,6310,6310,0
20240109,160000,274868170,6310,6310,6310,6310,0
20240109,155900,274868170,6310,6310,6310,6310,0
20240109,155800,274868170,6310,6310,6310,6310,0
20240109,155700,274868170,6310,6310,6310,6310,0
20240109,155600,274868170,6310,6310,6310,6310,0
20240109,155500,274868170,6310,6310,6310,6310,0
20240109,155400,274868170,6310,6310,6310,6310,0
20240109,155300,274868170,6310,6310,6310,6310,65
20240109,155200,274868170,6310,6310,6310,6310,0
20240109,155100,274868170,6310,6310,6310,6310,0
20240109,155000,274868170,6310,6310,6310,6310,0
20240109,154900,274868170,6310,6310,6310,6310,0
20240109,154800,274868170,6310,6310,6310,6310,0
20240109,154700,274868170,6310,6310,6310,6310,0
20240109,154600,274868170,6310,6310,6310,6310,0
20240109,154500,274868170,6310,6310,6310,6310,0
20240109,154400,274868170,6310,6310,6310,6310,0
20240109,154300,274868170,6310,6310,6310,6310,0
20240109,154200,274868170,6310,6310,6310,6310,0
20240109,154100,274868170,6310,6310,6310,6310,0
20240109,154000,274868170,6310,6310,6310,6310,0
20240109,153900,274868170,6310,6310,6310,6310,0
20240109,153800,274868170,6310,6310,6310,6310,0
20240109,153700,274868170,6310,6310,6310,6310,0
20240109,153600,274868170,6310,6310,6310,6310,0
20240109,153500,274868170,6310,6310,6310,6310,0
20240109,153400,274868170,6310,6310,6310,6310,0
20240109,153300,274868170,6310,6310,6310,6310,0
20240109,153200,274868170,6310,6310,6310,6310,0
20240109,153100,274868170,6310,6310,6310,6310,0
20240109,153000,274868170,6310,6310,6310,6310,65
20240109,152900,274458020,6310,6310,6310,6310,0
20240109,152800,274458020,6310,6310,6310,6310,0
20240109,152700,274458020,6310,6310,6310,6310,0
20240109,152600,274458020,6310,6310,6310,6310,0
20240109,152500,274458020,6310,6310,6310,6310,0
20240109,152400,274458020,6310,6310,6310,6310,0
20240109,152300,274458020,6310,6310,6310,6310,0
20240109,152200,274458020,6310,6310,6310,6310,0
20240109,152100,274458020,6310,6310,6310,6310,0
20240109,152000,274458020,6310,6310,6310,6310,0
20240109,151900,274458020,6310,6300,6310,6290,28
20240109,151800,274281640,6300,6300,6300,6300,0
20240109,151700,274281640,6300,6300,6300,6300,0
20240109,151600,274281640,6300,6280,6300,6280,9
20240109,151500,274225100,6260,6290,6290,6260,1186
20240109,151400,266775930,6310,6310,6310,6310,303
20240109,151300,264864000,6310,6310,6310,6310,1
20240109,151200,264857690,6310,6310,6310,6310,0
20240109,151100,264857690,6310,6310,6310,6300,21
20240109,151000,264725370,6300,6310,6320,6280,95
20240109,150900,264127570,6320,6300,6320,6300,401
20240109,150800,261600750,6300,6300,6300,6300,3
20240109,150700,261581850,6300,6300,6300,6300,0
20240109,150600,261581850,6300,6300,6300,6300,1
20240109,150500,261575550,6290,6290,6290,6290,11
20240109,150400,261506360,6290,6290,6290,6290,0
20240109,150300,261506360,6290,6290,6290,6290,0
20240109,150200,261506360,6290,6300,6300,6290,9
20240109,150100,261449740,6280,6280,6280,6280,0
20240109,150000,261449740,6280,6290,6290,6280,108
20240109,145900,260770660,6290,6290,6290,6290,326
20240109,145800,258720120,6300,6300,6300,6300,1
20240109,145700,258713820,6290,6290,6290,6290,0
20240109,145600,258713820,6290,6290,6290,6290,1
20240109,145500,258707530,6290,6290,6290,6290,0
20240109,145400,258707530,6290,6290,6290,6290,0
20240109,145300,258707530,6290,6290,6290,6290,2
20240109,145200,258694950,6290,6300,6300,6290,396
20240109,145100,256200460,6290,6290,6290,6290,8
20240109,145000,256150140,6280,6280,6280,6280,0
20240109,144900,256150140,6280,6280,6280,6280,0
20240109,144800,256150140,6280,6280,6280,6280,0
20240109,144700,256150140,6280,6280,6280,6280,0
20240109,144600,256150140,6280,6280,6280,6280,0
20240109,144500,256150140,6280,6280,6280,6280,0
20240109,144400,256150140,6280,6290,6290,6280,40
20240109,144300,255898570,6300,6300,6300,6300,266
20240109,144200,254222770,6300,6300,6300,6300,0
20240109,144100,254222770,6300,6300,6300,6300,0
20240109,144000,254222770,6300,6300,6300,6300,0
20240109,143900,254222770,6300,6300,6300,6300,0
20240109,143800,254222770,6300,6290,6300,6290,2
20240109,143700,254210180,6290,6300,6300,6290,22
20240109,143600,254071600,6300,6300,6300,6300,0
20240109,143500,254071600,6300,6300,6300,6300,1
20240109,143400,254065300,6280,6280,6280,6280,5
20240109,143300,254033900,6300,6280,6300,6280,11
20240109,143200,253964800,6250,6250,6250,6250,0
20240109,143100,253964800,6250,6280,6280,6250,337
20240109,143000,251854200,6280,6280,6280,6280,2
20240109,142900,251841640,6290,6290,6290,6290,20
20240109,142800,251715840,6300,6300,6300,6300,1
20240109,142700,251709540,6300,6320,6320,6300,11
20240109,142600,251640100,6290,6290,6300,6290,256
20240109,142500,250027810,6300,6300,6300,6300,1
20240109,142400,250021510,6300,6300,6300,6300,2
20240109,142300,250008910,6300,6300,6300,6300,1
20240109,142200,250002610,6290,6290,6290,6290,12
20240109,142100,249927130,6290,6290,6290,6290,1
20240109,142000,249920840,6290,6290,6290,6290,0
20240109,141900,249920840,6290,6270,6290,6270,44
20240109,141800,249644640,6270,6290,6290,6270,419
20240109,141700,247010310,6290,6290,6290,6290,0
20240109,141600,247010310,6290,6290,6290,6290,0
20240109,141500,247010310,6290,6290,6290,6290,0
20240109,141400,247010310,6290,6310,6310,6290,861
20240109,141300,241586570,6310,6310,6310,6310,1
20240109,141200,241580260,6300,6300,6300,6300,0
20240109,141100,241580260,6300,6300,6300,6300,0
20240109,141000,241580260,6300,6300,6300,6300,0
20240109,140900,241580260,6300,6300,6300,6300,0
20240109,140800,241580260,6300,6300,6300,6300,0
20240109,140700,241580260,6300,6300,6300,6300,0
20240109,140600,241580260,6300,6300,6300,6300,0
20240109,140500,241580260,6300,6300,6300,6300,0
20240109,140400,241580260,6300,6300,6300,6300,11
20240109,140300,241510960,6310,6310,6310,6310,2
20240109,140200,241498340,6310,6310,6310,6310,0
20240109,140100,241498340,6310,6310,6310,6310,1
20240109,140000,241492030,6290,6300,6300,6290,88
20240109,135900,240937710,6300,6300,6300,6300,120
20240109,135800,240181710,6320,6320,6320,6320,0
20240109,135700,240181710,6320,6320,6320,6320,0
20240109,135600,240181710,6320,6320,6320,6320,0
20240109,135500,240181710,6320,6320,6320,6320,0
20240109,135400,240181710,6320,6320,6320,6320,0
20240109,135300,240181710,6320,6320,6320,6320,0
20240109,135200,240181710,6320,6320,6320,6320,0
20240109,135100,240181710,6320,6320,6320,6320,2
20240109,135000,240169070,6320,6320,6320,6320,1
20240109,134900,240162750,6320,6320,6320,6320,0
20240109,134800,240162750,6320,6320,6320,6320,0
20240109,134700,240162750,6320,6320,6320,6320,0
20240109,134600,240162750,6320,6320,6320,6320,0
20240109,134500,240162750,6320,6320,6320,6320,0
20240109,134400,240162750,6320,6310,6320,6300,20
20240109,134300,240036530,6310,6310,6310,6300,25
20240109,134200,239878800,6320,6320,6320,6320,0
20240109,134100,239878800,6320,6320,6320,6320,0
20240109,134000,239878800,6320,6320,6320,6320,0
20240109,133900,239878800,6320,6320,6320,6320,0
20240109,133800,239878800,6320,6320,6320,6320,0
20240109,133700,239878800,6320,6320,6320,6320,0
20240109,133600,239878800,6320,6320,6320,6320,0
20240109,133500,239878800,6320,6320,6320,6320,0
20240109,133400,239878800,6320,6320,6320,6320,0
20240109,133300,239878800,6320,6320,6320,6320,0
20240109,133200,239878800,6320,6320,6320,6320,0
20240109,133100,239878800,6320,6310,6320,6310,8
20240109,133000,239828270,6270,6300,6300,6210,11169
20240109,132900,169982030,6300,6300,6300,6300,0
20240109,132800,169982030,6300,6300,6300,6300,0
20240109,132700,169982030,6300,6300,6300,6300,0
20240109,132600,169982030,6300,6300,6300,6300,0
20240109,132500,169982030,6300,6300,6300,6300,91
20240109,132400,169408730,6280,6300,6300,6280,1187
20240109,132300,161942500,6340,6340,6340,6340,0
20240109,132200,161942500,6340,6340,6340,6340,0
20240109,132100,161942500,6340,6340,6340,6340,1
20240109,132000,161936160,6290,6290,6290,6290,3
20240109,131900,161917290,6290,6320,6320,6290,541
20240109,131800,158506910,6340,6340,6340,6340,0
20240109,131700,158506910,6340,6340,6340,6340,0
20240109,131600,158506910,6340,6340,6340,6340,0
20240109,131500,158506910,6340,6340,6340,6340,1
20240109,131400,158500570,6320,6320,6320,6320,0
20240109,131300,158500570,6320,6330,6330,6320,76
20240109,131200,158019550,6330,6330,6330,6330,0
20240109,131100,158019550,6330,6330,6330,6330,0
20240109,131000,158019550,6330,6330,6330,6330,1
20240109,130900,158013220,6310,6310,6310,6310,0
20240109,130800,158013220,6310,6320,6320,6310,58
20240109,130700,157646710,6310,6310,6310,6310,0
20240109,130600,157646710,6310,6320,6320,6310,134
20240109,130500,156799940,6350,6350,6350,6350,0
20240109,130400,156799940,6350,6350,6350,6350,0
20240109,130300,156799940,6350,6350,6350,6350,0
20240109,130200,156799940,6350,6350,6350,6350,0
20240109,130100,156799940,6350,6350,6350,6350,0
20240109,130000,156799940,6350,6350,6350,6350,0
20240109,125900,156799940,6350,6350,6350,6350,0
20240109,125800,156799940,6350,6350,6350,6350,0
20240109,125700,156799940,6350,6350,6350,6350,0
20240109,125600,156799940,6350,6350,6350,6350,0
20240109,125500,156799940,6350,6350,6350,6350,0
20240109,125400,156799940,6350,6350,6350,6350,0
20240109,125300,156799940,6350,6350,6350,6350,0
20240109,125200,156799940,6350,6350,6350,6350,0
20240109,125100,156799940,6350,6350,6350,6350,1
20240109,125000,156793590,6330,6330,6330,6330,0
20240109,124900,156793590,6330,6330,6330,6330,12
20240109,124800,156717630,6320,6320,6320,6320,0
20240109,124700,156717630,6320,6320,6320,6320,0
20240109,124600,156717630,6320,6320,6320,6320,0
20240109,124500,156717630,6320,6320,6320,6320,0
20240109,124400,156717630,6320,6320,6320,6320,0
20240109,124300,156717630,6320,6320,6320,6320,29
20240109,124200,156534350,6320,6320,6320,6320,0
20240109,124100,156534350,6320,6320,6320,6320,0
20240109,124000,156534350,6320,6320,6320,6320,0
20240109,123900,156534350,6320,6330,6330,6320,22
20240109,123800,156395110,6330,6330,6330,6330,1
20240109,123700,156388780,6320,6320,6320,6320,26
20240109,123600,156224460,6330,6330,6330,6330,0
20240109,123500,156224460,6330,6330,6330,6330,0
20240109,123400,156224460,6330,6330,6330,6330,0
20240109,123300,156224460,6330,6330,6330,6330,0
20240109,123200,156224460,6330,6330,6330,6330,0
20240109,123100,156224460,6330,6330,6330,6330,0
20240109,123000,156224460,6330,6330,6330,6330,3
20240109,122900,156205470,6320,6330,6330,6320,173
20240109,122800,155110510,6300,6300,6300,6300,0
20240109,122700,155110510,6300,6300,6300,6300,0
20240109,122600,155110510,6300,6340,6340,6300,2718
20240109,122500,137974430,6330,6330,6330,6330,0
20240109,122400,137974430,6330,6330,6330,6330,0
20240109,122300,137974430,6330,6330,6330,6330,0
20240109,122200,137974430,6330,6330,6330,6330,0
20240109,122100,137974430,6330,6330,6330,6330,0
20240109,122000,137974430,6330,6330,6330,6330,0
20240109,121900,137974430,6330,6330,6330,6330,0
20240109,121800,137974430,6330,6330,6330,6330,0
20240109,121700,137974430,6330,6330,6330,6330,1
20240109,121600,137968100,6330,6340,6340,6330,25
20240109,121500,137809620,6340,6350,6350,6340,242
20240109,121400,136273120,6350,6350,6350,6350,1
20240109,121300,136266770,6330,6330,6330,6330,0
20240109,121200,136266770,6330,6330,6330,6330,1
20240109,121100,136260440,6340,6340,6340,6340,0
20240109,121000,136260440,6340,6340,6340,6340,0
20240109,120900,136260440,6340,6340,6340,6340,0
20240109,120800,136260440,6340,6350,6350,6340,105
20240109,120700,135593780,6320,6340,6340,6320,347
20240109,120600,133398990,6340,6340,6340,6340,0
20240109,120500,133398990,6340,6360,6360,6340,382
20240109,120400,130977090,6340,6350,6350,6340,143
20240109,120300,130069150,6340,6340,6340,6340,0
20240109,120200,130069150,6340,6340,6340,6340,0
20240109,120100,130069150,6340,6340,6340,6340,0
20240109,120000,130069150,6340,6350,6350,6340,173
20240109,115900,128970740,6360,6360,6360,6360,0
20240109,115800,128970740,6360,6360,6360,6360,0
20240109,115700,128970740,6360,6360,6360,6360,7
20240109,115600,128926220,6360,6360,6360,6360,0
20240109,115500,128926220,6360,6360,6360,6360,0
20240109,115400,128926220,6360,6360,6360,6360,0
20240109,115300,128926220,6360,6360,6360,6360,0
20240109,115200,128926220,6360,6360,6360,6360,0
20240109,115100,128926220,6360,6360,6360,6350,203
20240109,115000,127635300,6350,6350,6350,6350,0
20240109,114900,127635300,6350,6350,6350,6350,0
20240109,114800,127635300,6350,6350,6350,6350,0
20240109,114700,127635300,6350,6350,6350,6350,0
20240109,114600,127635300,6350,6360,6360,6350,227
20240109,114500,126191760,6350,6350,6350,6350,0
20240109,114400,126191760,6350,6350,6350,6350,0
20240109,114300,126191760,6350,6350,6350,6350,0
20240109,114200,126191760,6350,6350,6350,6350,0
20240109,114100,126191760,6350,6350,6350,6350,0
20240109,114000,126191760,6350,6350,6350,6350,0
20240109,113900,126191760,6350,6360,6360,6350,205
20240109,113800,124888140,6370,6370,6370,6370,0
20240109,113700,124888140,6370,6370,6370,6370,0
20240109,113600,124888140,6370,6370,6370,6370,0
20240109,113500,124888140,6370,6370,6370,6370,1
20240109,113400,124881770,6370,6370,6370,6370,0
20240109,113300,124881770,6370,6360,6370,6360,18
20240109,113200,124767210,6360,6360,6360,6360,0
20240109,113100,124767210,6360,6360,6360,6360,0
20240109,113000,124767210,6360,6360,6360,6360,0
20240109,112900,124767210,6360,6370,6370,6360,55
20240109,112800,124416910,6370,6370,6370,6370,1
20240109,112700,124410540,6360,6370,6370,6360,34
20240109,112600,124193980,6360,6370,6370,6360,3
20240109,112500,124174890,6360,6360,6360,6350,144
20240109,112400,123259150,6350,6350,6360,6350,886
20240109,112300,117628050,6350,6350,6350,6350,0
20240109,112200,117628050,6350,6350,6350,6350,0
20240109,112100,117628050,6350,6350,6350,6350,5
20240109,112000,117596300,6330,6340,6340,6330,225
20240109,111900,116169980,6330,6330,6330,6330,0
20240109,111800,116169980,6330,6330,6330,6330,0
20240109,111700,116169980,6330,6330,6330,6330,0
20240109,111600,116169980,6330,6330,6330,6330,0
20240109,111500,116169980,6330,6330,6330,6330,0
20240109,111400,116169980,6330,6330,6330,6330,0
20240109,111300,116169980,6330,6330,6330,6330,0
20240109,111200,116169980,6330,6330,6330,6330,0
20240109,111100,116169980,6330,6330,6330,6330,0
20240109,111000,116169980,6330,6330,6330,6330,0
20240109,110900,116169980,6330,6330,6330,6330,12
20240109,110800,116094020,6330,6330,6330,6330,0
20240109,110700,116094020,6330,6330,6330,6330,0
20240109,110600,116094020,6330,6330,6330,6330,0
20240109,110500,116094020,6330,6330,6330,6330,0
20240109,110400,116094020,6330,6330,6330,6330,0
20240109,110300,116094020,6330,6330,6330,6330,0
20240109,110200,116094020,6330,6330,6330,6330,0
20240109,110100,116094020,6330,6330,6330,6330,0
20240109,110000,116094020,6330,6330,6330,6330,0
20240109,105900,116094020,6330,6330,6330,6330,0
20240109,105800,116094020,6330,6340,6340,6330,130
20240109,105700,115269920,6340,6340,6340,6340,0
20240109,105600,115269920,6340,6340,6340,6340,0
20240109,105500,115269920,6340,6340,6340,6340,0
20240109,105400,115269920,6340,6340,6340,6340,0
20240109,105300,115269920,6340,6340,6340,6340,0
20240109,105200,115269920,6340,6340,6340,6340,0
20240109,105100,115269920,6340,6340,6340,6340,0
20240109,105000,115269920,6340,6340,6340,6340,0
20240109,104900,115269920,6340,6340,6340,6340,1
20240109,104800,115263580,6310,6310,6310,6310,0
20240109,104700,115263580,6310,6310,6310,6310,0
20240109,104600,115263580,6310,6310,6310,6310,0
20240109,104500,115263580,6310,6310,6310,6310,0
20240109,104400,115263580,6310,6310,6310,6310,92
20240109,104300,114683060,6290,6290,6290,6290,0
20240109,104200,114683060,6290,6320,6320,6290,923
20240109,104100,108865460,6310,6310,6310,6310,0
20240109,104000,108865460,6310,6320,6320,6310,919
20240109,103900,103058120,6310,6320,6320,6310,692
20240109,103800,98685230,6310,6330,6330,6310,128
20240109,103700,97875980,6320,6330,6340,6320,273
20240109,103600,96149930,6330,6330,6330,6330,0
20240109,103500,96149930,6330,6340,6340,6330,470
20240109,103400,93170520,6340,6340,6340,6340,0
20240109,103300,93170520,6340,6340,6340,6340,0
20240109,103200,93170520,6340,6340,6340,6340,0
20240109,103100,93170520,6340,6340,6340,6340,1
20240109,103000,93164180,6340,6340,6340,6340,3
20240109,102900,93145160,6340,6340,6340,6340,0
20240109,102800,93145160,6340,6340,6340,6340,10
20240109,102700,93081760,6340,6340,6340,6340,1
20240109,102600,93075420,6330,6330,6330,6330,0
20240109,102500,93075420,6330,6330,6330,6330,0
20240109,102400,93075420,6330,6320,6330,6320,274
20240109,102300,91343720,6320,6320,6320,6320,0
20240109,102200,91343720,6320,6320,6320,6320,0
20240109,102100,91343720,6320,6320,6320,6320,0
20240109,102000,91343720,6320,6320,6320,6320,81
20240109,101900,90831800,6310,6310,6310,6310,0
20240109,101800,90831800,6310,6310,6310,6310,0
20240109,101700,90831800,6310,6310,6310,6310,0
20240109,101600,90831800,6310,6310,6310,6310,0
20240109,101500,90831800,6310,6310,6310,6310,0
20240109,101400,90831800,6310,6310,6310,6310,9
20240109,101300,90775010,6290,6300,6300,6290,489
20240109,101200,87694510,6300,6300,6300,6300,0
20240109,101100,87694510,6300,6310,6310,6300,385
20240109,101000,85265480,6310,6310,6310,6310,0
20240109,100900,85265480,6310,6310,6310,6310,0
20240109,100800,85265480,6310,6310,6310,6310,0
20240109,100700,85265480,6310,6310,6310,6310,0
20240109,100600,85265480,6310,6310,6310,6310,0
20240109,100500,85265480,6310,6310,6310,6310,0
20240109,100400,85265480,6310,6310,6310,6310,0
20240109,100300,85265480,6310,6310,6310,6310,0
20240109,100200,85265480,6310,6310,6310,6310,0
20240109,100100,85265480,6310,6310,6310,6310,0
20240109,100000,85265480,6310,6310,6310,6310,0
20240109,095900,85265480,6310,6310,6310,6310,0
20240109,095800,85265480,6310,6310,6310,6310,0
20240109,095700,85265480,6310,6310,6310,6310,0
20240109,095600,85265480,6310,6310,6310,6310,0
20240109,095500,85265480,6310,6310,6310,6310,0
20240109,095400,85265480,6310,6310,6310,6310,0
20240109,095300,85265480,6310,6310,6310,6310,0
20240109,095200,85265480,6310,6310,6310,6310,0
20240109,095100,85265480,6310,6310,6310,6310,0
20240109,095000,85265480,6310,6310,6310,6310,0
20240109,094900,85265480,6310,6310,6310,6310,0
20240109,094800,85265480,6310,6310,6310,6310,0
20240109,094700,85265480,6310,6310,6310,6310,0
20240109,094600,85265480,6310,6310,6310,6310,9
20240109,094500,85208690,6310,6310,6310,6300,20
20240109,094400,85082510,6300,6300,6300,6300,0
20240109,094300,85082510,6300,6310,6310,6300,129
20240109,094200,84268620,6310,6320,6320,6300,29
20240109,094100,84085550,6320,6320,6320,6320,7
20240109,094000,84041310,6340,6330,6340,6330,12
20240109,093900,83965240,6320,6320,6320,6320,0
20240109,093800,83965240,6320,6340,6340,6320,2
20240109,093700,83952580,6330,6330,6330,6330,1
20240109,093600,83946250,6340,6320,6340,6310,39
20240109,093500,83699780,6310,6310,6310,6310,1
20240109,093400,83693470,6300,6300,6300,6300,0
20240109,093300,83693470,6300,6300,6300,6300,0
20240109,093200,83693470,6300,6300,6310,6300,15
20240109,093100,83598870,6290,6290,6290,6290,0
20240109,093000,83598870,6290,6290,6290,6290,3
20240109,092900,83580000,6310,6310,6310,6310,1
20240109,092800,83573690,6290,6300,6300,6290,100
20240109,092700,82943770,6240,6320,6320,6240,6800
20240109,092600,40293140,6340,6340,6340,6340,0
20240109,092500,40293140,6340,6340,6340,6340,0
20240109,092400,40293140,6340,6340,6340,6340,0
20240109,092300,40293140,6340,6340,6340,6340,0
20240109,092200,40293140,6340,6340,6340,6340,0
20240109,092100,40293140,6340,6340,6340,6340,0
20240109,092000,40293140,6340,6340,6340,6340,0
20240109,091900,40293140,6340,6340,6340,6340,0
20240109,091800,40293140,6340,6340,6340,6340,0
20240109,091700,40293140,6340,6340,6340,6340,0
20240109,091600,40293140,6340,6340,6340,6340,1
20240109,091500,40286800,6320,6320,6320,6320,0
20240109,091400,40286800,6320,6320,6320,6320,5
20240109,091300,40255200,6300,6350,6350,6290,5435
20240109,091200,5990780,6350,6350,6350,6350,0
20240109,091100,5990780,6350,6350,6350,6350,0
20240109,091000,5990780,6350,6350,6350,6350,1
20240109,090900,5984430,6340,6340,6340,6340,1
20240109,090800,5978090,6370,6360,6370,6360,21
20240109,090700,5844500,6370,6360,6370,6360,10
20240109,090600,5780870,6370,6340,6370,6330,466
20240109,090500,2822870,6340,6350,6350,6320,220
20240109,090400,1431320,6330,6330,6330,6330,102
20240109,090300,785660,6320,6320,6320,6320,0
20240109,090200,785660,6320,6380,6380,6320,22
20240109,090100,646380,6380,6400,6400,6380,101
20240109,090000,0,6300,6300,6300,6300,0