KissMeData/246710/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,205300,386814090,9260,9260,9260,9260,208
20240108,205200,386814090,9260,9260,9260,9260,0
20240108,205100,386814090,9260,9260,9260,9260,0
20240108,205000,386814090,9260,9260,9260,9260,0
20240108,204900,386814090,9260,9260,9260,9260,0
20240108,204800,386814090,9260,9260,9260,9260,0
20240108,204700,386814090,9260,9260,9260,9260,0
20240108,204600,386814090,9260,9260,9260,9260,0
20240108,204500,386814090,9260,9260,9260,9260,0
20240108,204400,386814090,9260,9260,9260,9260,0
20240108,204300,386814090,9260,9260,9260,9260,0
20240108,204200,386814090,9260,9260,9260,9260,0
20240108,204100,386814090,9260,9260,9260,9260,0
20240108,204000,386814090,9260,9260,9260,9260,0
20240108,203900,386814090,9260,9260,9260,9260,0
20240108,203800,386814090,9260,9260,9260,9260,0
20240108,203700,386814090,9260,9260,9260,9260,0
20240108,203600,386814090,9260,9260,9260,9260,0
20240108,203500,386814090,9260,9260,9260,9260,0
20240108,203400,386814090,9260,9260,9260,9260,0
20240108,203300,386814090,9260,9260,9260,9260,0
20240108,203200,386814090,9260,9260,9260,9260,0
20240108,203100,386814090,9260,9260,9260,9260,0
20240108,203000,386814090,9260,9260,9260,9260,0
20240108,202900,386814090,9260,9260,9260,9260,0
20240108,202800,386814090,9260,9260,9260,9260,0
20240108,202700,386814090,9260,9260,9260,9260,0
20240108,202600,386814090,9260,9260,9260,9260,0
20240108,202500,386814090,9260,9260,9260,9260,0
20240108,202400,386814090,9260,9260,9260,9260,0
20240108,202300,386814090,9260,9260,9260,9260,208
20240108,202200,386814090,9260,9260,9260,9260,0
20240108,202100,386814090,9260,9260,9260,9260,0
20240108,202000,386814090,9260,9260,9260,9260,0
20240108,201900,386814090,9260,9260,9260,9260,0
20240108,201800,386814090,9260,9260,9260,9260,0
20240108,201700,386814090,9260,9260,9260,9260,0
20240108,201600,386814090,9260,9260,9260,9260,0
20240108,201500,386814090,9260,9260,9260,9260,0
20240108,201400,386814090,9260,9260,9260,9260,0
20240108,201300,386814090,9260,9260,9260,9260,0
20240108,201200,386814090,9260,9260,9260,9260,0
20240108,201100,386814090,9260,9260,9260,9260,0
20240108,201000,386814090,9260,9260,9260,9260,0
20240108,200900,386814090,9260,9260,9260,9260,0
20240108,200800,386814090,9260,9260,9260,9260,0
20240108,200700,386814090,9260,9260,9260,9260,0
20240108,200600,386814090,9260,9260,9260,9260,0
20240108,200500,386814090,9260,9260,9260,9260,0
20240108,200400,386814090,9260,9260,9260,9260,0
20240108,200300,386814090,9260,9260,9260,9260,0
20240108,200200,386814090,9260,9260,9260,9260,0
20240108,200100,386814090,9260,9260,9260,9260,0
20240108,200000,386814090,9260,9260,9260,9260,0
20240108,195900,386814090,9260,9260,9260,9260,0
20240108,195800,386814090,9260,9260,9260,9260,0
20240108,195700,386814090,9260,9260,9260,9260,0
20240108,195600,386814090,9260,9260,9260,9260,0
20240108,195500,386814090,9260,9260,9260,9260,0
20240108,195400,386814090,9260,9260,9260,9260,0
20240108,195300,386814090,9260,9260,9260,9260,208
20240108,195200,386814090,9260,9260,9260,9260,0
20240108,195100,386814090,9260,9260,9260,9260,0
20240108,195000,386814090,9260,9260,9260,9260,0
20240108,194900,386814090,9260,9260,9260,9260,0
20240108,194800,386814090,9260,9260,9260,9260,0
20240108,194700,386814090,9260,9260,9260,9260,0
20240108,194600,386814090,9260,9260,9260,9260,0
20240108,194500,386814090,9260,9260,9260,9260,0
20240108,194400,386814090,9260,9260,9260,9260,0
20240108,194300,386814090,9260,9260,9260,9260,0
20240108,194200,386814090,9260,9260,9260,9260,0
20240108,194100,386814090,9260,9260,9260,9260,0
20240108,194000,386814090,9260,9260,9260,9260,0
20240108,193900,386814090,9260,9260,9260,9260,0
20240108,193800,386814090,9260,9260,9260,9260,0
20240108,193700,386814090,9260,9260,9260,9260,0
20240108,193600,386814090,9260,9260,9260,9260,0
20240108,193500,386814090,9260,9260,9260,9260,0
20240108,193400,386814090,9260,9260,9260,9260,0
20240108,193300,386814090,9260,9260,9260,9260,0
20240108,193200,386814090,9260,9260,9260,9260,0
20240108,193100,386814090,9260,9260,9260,9260,0
20240108,193000,386814090,9260,9260,9260,9260,0
20240108,192900,386814090,9260,9260,9260,9260,0
20240108,192800,386814090,9260,9260,9260,9260,0
20240108,192700,386814090,9260,9260,9260,9260,0
20240108,192600,386814090,9260,9260,9260,9260,0
20240108,192500,386814090,9260,9260,9260,9260,0
20240108,192400,386814090,9260,9260,9260,9260,0
20240108,192300,386814090,9260,9260,9260,9260,208
20240108,192200,386814090,9260,9260,9260,9260,0
20240108,192100,386814090,9260,9260,9260,9260,0
20240108,192000,386814090,9260,9260,9260,9260,0
20240108,191900,386814090,9260,9260,9260,9260,0
20240108,191800,386814090,9260,9260,9260,9260,0
20240108,191700,386814090,9260,9260,9260,9260,0
20240108,191600,386814090,9260,9260,9260,9260,0
20240108,191500,386814090,9260,9260,9260,9260,0
20240108,191400,386814090,9260,9260,9260,9260,0
20240108,191300,386814090,9260,9260,9260,9260,0
20240108,191200,386814090,9260,9260,9260,9260,0
20240108,191100,386814090,9260,9260,9260,9260,0
20240108,191000,386814090,9260,9260,9260,9260,0
20240108,190900,386814090,9260,9260,9260,9260,0
20240108,190800,386814090,9260,9260,9260,9260,0
20240108,190700,386814090,9260,9260,9260,9260,0
20240108,190600,386814090,9260,9260,9260,9260,0
20240108,190500,386814090,9260,9260,9260,9260,0
20240108,190400,386814090,9260,9260,9260,9260,0
20240108,190300,386814090,9260,9260,9260,9260,0
20240108,190200,386814090,9260,9260,9260,9260,0
20240108,190100,386814090,9260,9260,9260,9260,0
20240108,190000,386814090,9260,9260,9260,9260,0
20240108,185900,386814090,9260,9260,9260,9260,0
20240108,185800,386814090,9260,9260,9260,9260,0
20240108,185700,386814090,9260,9260,9260,9260,0
20240108,185600,386814090,9260,9260,9260,9260,0
20240108,185500,386814090,9260,9260,9260,9260,0
20240108,185400,386814090,9260,9260,9260,9260,0
20240108,185300,386814090,9260,9260,9260,9260,208
20240108,185200,386814090,9260,9260,9260,9260,0
20240108,185100,386814090,9260,9260,9260,9260,0
20240108,185000,386814090,9260,9260,9260,9260,0
20240108,184900,386814090,9260,9260,9260,9260,0
20240108,184800,386814090,9260,9260,9260,9260,0
20240108,184700,386814090,9260,9260,9260,9260,0
20240108,184600,386814090,9260,9260,9260,9260,0
20240108,184500,386814090,9260,9260,9260,9260,0
20240108,184400,386814090,9260,9260,9260,9260,0
20240108,184300,386814090,9260,9260,9260,9260,0
20240108,184200,386814090,9260,9260,9260,9260,0
20240108,184100,386814090,9260,9260,9260,9260,0
20240108,184000,386814090,9260,9260,9260,9260,0
20240108,183900,386814090,9260,9260,9260,9260,0
20240108,183800,386814090,9260,9260,9260,9260,0
20240108,183700,386814090,9260,9260,9260,9260,0
20240108,183600,386814090,9260,9260,9260,9260,0
20240108,183500,386814090,9260,9260,9260,9260,0
20240108,183400,386814090,9260,9260,9260,9260,0
20240108,183300,386814090,9260,9260,9260,9260,0
20240108,183200,386814090,9260,9260,9260,9260,0
20240108,183100,386814090,9260,9260,9260,9260,0
20240108,183000,386814090,9260,9260,9260,9260,0
20240108,182900,386814090,9260,9260,9260,9260,0
20240108,182800,386814090,9260,9260,9260,9260,0
20240108,182700,386814090,9260,9260,9260,9260,0
20240108,182600,386814090,9260,9260,9260,9260,0
20240108,182500,386814090,9260,9260,9260,9260,0
20240108,182400,386814090,9260,9260,9260,9260,0
20240108,182300,386814090,9260,9260,9260,9260,208
20240108,182200,386814090,9260,9260,9260,9260,0
20240108,182100,386814090,9260,9260,9260,9260,0
20240108,182000,386814090,9260,9260,9260,9260,0
20240108,181900,386814090,9260,9260,9260,9260,0
20240108,181800,386814090,9260,9260,9260,9260,0
20240108,181700,386814090,9260,9260,9260,9260,0
20240108,181600,386814090,9260,9260,9260,9260,0
20240108,181500,386814090,9260,9260,9260,9260,0
20240108,181400,386814090,9260,9260,9260,9260,0
20240108,181300,386814090,9260,9260,9260,9260,0
20240108,181200,386814090,9260,9260,9260,9260,0
20240108,181100,386814090,9260,9260,9260,9260,0
20240108,181000,386814090,9260,9260,9260,9260,0
20240108,180900,386814090,9260,9260,9260,9260,0
20240108,180800,386814090,9260,9260,9260,9260,0
20240108,180700,386814090,9260,9260,9260,9260,0
20240108,180600,386814090,9260,9260,9260,9260,0
20240108,180500,386814090,9260,9260,9260,9260,0
20240108,180400,386814090,9260,9260,9260,9260,0
20240108,180300,386814090,9260,9260,9260,9260,0
20240108,180200,386814090,9260,9260,9260,9260,0
20240108,180100,386814090,9260,9260,9260,9260,0
20240108,180000,386814090,9260,9260,9260,9260,0
20240108,175900,386814090,9260,9260,9260,9260,0
20240108,175800,386814090,9260,9260,9260,9260,0
20240108,175700,386814090,9260,9260,9260,9260,0
20240108,175600,386814090,9260,9260,9260,9260,0
20240108,175500,386814090,9260,9260,9260,9260,0
20240108,175400,386814090,9260,9260,9260,9260,0
20240108,175300,386814090,9260,9260,9260,9260,208
20240108,175200,386814090,9260,9260,9260,9260,0
20240108,175100,386814090,9260,9260,9260,9260,0
20240108,175000,386814090,9260,9260,9260,9260,0
20240108,174900,386814090,9260,9260,9260,9260,0
20240108,174800,386814090,9260,9260,9260,9260,0
20240108,174700,386814090,9260,9260,9260,9260,0
20240108,174600,386814090,9260,9260,9260,9260,0
20240108,174500,386814090,9260,9260,9260,9260,0
20240108,174400,386814090,9260,9260,9260,9260,0
20240108,174300,386814090,9260,9260,9260,9260,0
20240108,174200,386814090,9260,9260,9260,9260,0
20240108,174100,386814090,9260,9260,9260,9260,0
20240108,174000,386814090,9260,9260,9260,9260,0
20240108,173900,386814090,9260,9260,9260,9260,0
20240108,173800,386814090,9260,9260,9260,9260,0
20240108,173700,386814090,9260,9260,9260,9260,0
20240108,173600,386814090,9260,9260,9260,9260,0
20240108,173500,386814090,9260,9260,9260,9260,0
20240108,173400,386814090,9260,9260,9260,9260,0
20240108,173300,386814090,9260,9260,9260,9260,0
20240108,173200,386814090,9260,9260,9260,9260,0
20240108,173100,386814090,9260,9260,9260,9260,0
20240108,173000,386814090,9260,9260,9260,9260,0
20240108,172900,386814090,9260,9260,9260,9260,0
20240108,172800,386814090,9260,9260,9260,9260,0
20240108,172700,386814090,9260,9260,9260,9260,0
20240108,172600,386814090,9260,9260,9260,9260,0
20240108,172500,386814090,9260,9260,9260,9260,0
20240108,172400,386814090,9260,9260,9260,9260,0
20240108,172300,386814090,9260,9260,9260,9260,208
20240108,172200,386814090,9260,9260,9260,9260,0
20240108,172100,386814090,9260,9260,9260,9260,0
20240108,172000,386814090,9260,9260,9260,9260,0
20240108,171900,386814090,9260,9260,9260,9260,0
20240108,171800,386814090,9260,9260,9260,9260,0
20240108,171700,386814090,9260,9260,9260,9260,0
20240108,171600,386814090,9260,9260,9260,9260,0
20240108,171500,386814090,9260,9260,9260,9260,0
20240108,171400,386814090,9260,9260,9260,9260,0
20240108,171300,386814090,9260,9260,9260,9260,0
20240108,171200,386814090,9260,9260,9260,9260,0
20240108,171100,386814090,9260,9260,9260,9260,0
20240108,171000,386814090,9260,9260,9260,9260,0
20240108,170900,386814090,9260,9260,9260,9260,0
20240108,170800,386814090,9260,9260,9260,9260,0
20240108,170700,386814090,9260,9260,9260,9260,0
20240108,170600,386814090,9260,9260,9260,9260,0
20240108,170500,386814090,9260,9260,9260,9260,0
20240108,170400,386814090,9260,9260,9260,9260,0
20240108,170300,386814090,9260,9260,9260,9260,0
20240108,170200,386814090,9260,9260,9260,9260,0
20240108,170100,386814090,9260,9260,9260,9260,0
20240108,170000,386814090,9260,9260,9260,9260,0
20240108,165900,386814090,9260,9260,9260,9260,0
20240108,165800,386814090,9260,9260,9260,9260,0
20240108,165700,386814090,9260,9260,9260,9260,0
20240108,165600,386814090,9260,9260,9260,9260,0
20240108,165500,386814090,9260,9260,9260,9260,0
20240108,165400,386814090,9260,9260,9260,9260,0
20240108,165300,386814090,9260,9260,9260,9260,208
20240108,165200,386814090,9260,9260,9260,9260,0
20240108,165100,386814090,9260,9260,9260,9260,0
20240108,165000,386814090,9260,9260,9260,9260,0
20240108,164900,386814090,9260,9260,9260,9260,0
20240108,164800,386814090,9260,9260,9260,9260,0
20240108,164700,386814090,9260,9260,9260,9260,0
20240108,164600,386814090,9260,9260,9260,9260,0
20240108,164500,386814090,9260,9260,9260,9260,0
20240108,164400,386814090,9260,9260,9260,9260,0
20240108,164300,386814090,9260,9260,9260,9260,0
20240108,164200,386814090,9260,9260,9260,9260,0
20240108,164100,386814090,9260,9260,9260,9260,0
20240108,164000,386814090,9260,9260,9260,9260,0
20240108,163900,386814090,9260,9260,9260,9260,0
20240108,163800,386814090,9260,9260,9260,9260,0
20240108,163700,386814090,9260,9260,9260,9260,0
20240108,163600,386814090,9260,9260,9260,9260,0
20240108,163500,386814090,9260,9260,9260,9260,0
20240108,163400,386814090,9260,9260,9260,9260,0
20240108,163300,386814090,9260,9260,9260,9260,0
20240108,163200,386814090,9260,9260,9260,9260,0
20240108,163100,386814090,9260,9260,9260,9260,0
20240108,163000,386814090,9260,9260,9260,9260,0
20240108,162900,386814090,9260,9260,9260,9260,0
20240108,162800,386814090,9260,9260,9260,9260,0
20240108,162700,386814090,9260,9260,9260,9260,0
20240108,162600,386814090,9260,9260,9260,9260,0
20240108,162500,386814090,9260,9260,9260,9260,0
20240108,162400,386814090,9260,9260,9260,9260,0
20240108,162300,386814090,9260,9260,9260,9260,208
20240108,162200,386814090,9260,9260,9260,9260,0
20240108,162100,386814090,9260,9260,9260,9260,0
20240108,162000,386814090,9260,9260,9260,9260,0
20240108,161900,386814090,9260,9260,9260,9260,0
20240108,161800,386814090,9260,9260,9260,9260,0
20240108,161700,386814090,9260,9260,9260,9260,0
20240108,161600,386814090,9260,9260,9260,9260,0
20240108,161500,386814090,9260,9260,9260,9260,0
20240108,161400,386814090,9260,9260,9260,9260,0
20240108,161300,386814090,9260,9260,9260,9260,0
20240108,161200,386814090,9260,9260,9260,9260,0
20240108,161100,386814090,9260,9260,9260,9260,0
20240108,161000,386814090,9260,9260,9260,9260,0
20240108,160900,386814090,9260,9260,9260,9260,0
20240108,160800,386814090,9260,9260,9260,9260,0
20240108,160700,386814090,9260,9260,9260,9260,0
20240108,160600,386814090,9260,9260,9260,9260,0
20240108,160500,386814090,9260,9260,9260,9260,0
20240108,160400,386814090,9260,9260,9260,9260,0
20240108,160300,386814090,9260,9260,9260,9260,0
20240108,160200,386814090,9260,9260,9260,9260,0
20240108,160100,386814090,9260,9260,9260,9260,0
20240108,160000,386814090,9260,9260,9260,9260,0
20240108,155900,386814090,9260,9260,9260,9260,0
20240108,155800,386814090,9260,9260,9260,9260,0
20240108,155700,386814090,9260,9260,9260,9260,0
20240108,155600,386814090,9260,9260,9260,9260,0
20240108,155500,386814090,9260,9260,9260,9260,0
20240108,155400,386814090,9260,9260,9260,9260,0
20240108,155300,386814090,9260,9260,9260,9260,208
20240108,155200,386814090,9260,9260,9260,9260,0
20240108,155100,386814090,9260,9260,9260,9260,0
20240108,155000,386814090,9260,9260,9260,9260,0
20240108,154900,386814090,9260,9260,9260,9260,0
20240108,154800,386814090,9260,9260,9260,9260,0
20240108,154700,386814090,9260,9260,9260,9260,0
20240108,154600,386814090,9260,9260,9260,9260,0
20240108,154500,386814090,9260,9260,9260,9260,0
20240108,154400,386814090,9260,9260,9260,9260,0
20240108,154300,386814090,9260,9260,9260,9260,0
20240108,154200,386814090,9260,9260,9260,9260,0
20240108,154100,386814090,9260,9260,9260,9260,0
20240108,154000,386814090,9260,9260,9260,9260,0
20240108,153900,386814090,9260,9260,9260,9260,0
20240108,153800,386814090,9260,9260,9260,9260,0
20240108,153700,386814090,9260,9260,9260,9260,0
20240108,153600,386814090,9260,9260,9260,9260,0
20240108,153500,386814090,9260,9260,9260,9260,0
20240108,153400,386814090,9260,9260,9260,9260,0
20240108,153300,386814090,9260,9260,9260,9260,0
20240108,153200,386814090,9260,9260,9260,9260,0
20240108,153100,386814090,9260,9260,9260,9260,0
20240108,153000,386814090,9260,9260,9260,9260,208
20240108,152900,384888010,9260,9260,9260,9260,0
20240108,152800,384888010,9260,9260,9260,9260,0
20240108,152700,384888010,9260,9260,9260,9260,0
20240108,152600,384888010,9260,9260,9260,9260,0
20240108,152500,384888010,9260,9260,9260,9260,0
20240108,152400,384888010,9260,9260,9260,9260,0
20240108,152300,384888010,9260,9260,9260,9260,0
20240108,152200,384888010,9260,9260,9260,9260,0
20240108,152100,384888010,9260,9260,9260,9260,0
20240108,152000,384888010,9260,9260,9260,9260,0
20240108,151900,384888010,9260,9250,9260,9200,7
20240108,151800,384823500,9200,9200,9220,9200,263
20240108,151700,382400150,9190,9190,9190,9190,0
20240108,151600,382400150,9190,9190,9190,9190,39
20240108,151500,382041740,9210,9200,9210,9190,183
20240108,151400,380357270,9180,9180,9180,9180,0
20240108,151300,380357270,9180,9190,9190,9180,53
20240108,151200,379870590,9180,9180,9180,9180,0
20240108,151100,379870590,9180,9180,9190,9180,45
20240108,151000,379457440,9200,9190,9200,9180,42
20240108,150900,379071850,9190,9190,9190,9190,14
20240108,150800,378943190,9180,9190,9190,9180,52
20240108,150700,378465750,9180,9180,9180,9180,56
20240108,150600,377951670,9180,9200,9200,9180,41
20240108,150500,377575270,9190,9180,9190,9180,55
20240108,150400,377070210,9190,9190,9190,9190,11
20240108,150300,376969120,9190,9190,9190,9190,12
20240108,150200,376858840,9200,9200,9200,9200,0
20240108,150100,376858840,9200,9190,9200,9190,51
20240108,150000,376390040,9210,9190,9210,9190,54
20240108,145900,375893520,9200,9200,9200,9200,0
20240108,145800,375893520,9200,9190,9200,9190,40
20240108,145700,375525910,9180,9180,9180,9180,0
20240108,145600,375525910,9180,9180,9180,9180,39
20240108,145500,375167890,9180,9180,9180,9180,40
20240108,145400,374800690,9200,9200,9200,9200,25
20240108,145300,374570690,9200,9180,9210,9180,217
20240108,145200,372575060,9170,9190,9190,9170,82
20240108,145100,371822480,9190,9180,9190,9180,42
20240108,145000,371436890,9170,9170,9170,9170,39
20240108,144900,371079260,9170,9170,9170,9170,0
20240108,144800,371079260,9170,9170,9170,9170,40
20240108,144700,370712460,9190,9190,9190,9190,3
20240108,144600,370684890,9190,9190,9190,9180,110
20240108,144500,369674730,9180,9180,9180,9180,39
20240108,144400,369316710,9210,9210,9210,9210,624
20240108,144300,363569670,9180,9210,9210,9180,51
20240108,144200,363101160,9190,9180,9220,9180,48
20240108,144100,362659880,9180,9190,9190,9180,47
20240108,144000,362228340,9190,9180,9190,9170,77
20240108,143900,361521700,9170,9170,9170,9170,0
20240108,143800,361521700,9170,9170,9170,9170,39
20240108,143700,361164070,9190,9190,9190,9190,2
20240108,143600,361145690,9180,9180,9180,9180,44
20240108,143500,360741770,9180,9180,9180,9180,34
20240108,143400,360429650,9180,9180,9180,9180,0
20240108,143300,360429650,9180,9180,9180,9180,40
20240108,143200,360062450,9180,9180,9180,9180,0
20240108,143100,360062450,9180,9180,9180,9180,39
20240108,143000,359704430,9190,9190,9190,9190,39
20240108,142900,359346020,9190,9190,9190,9190,0
20240108,142800,359346020,9190,9180,9190,9180,40
20240108,142700,358978810,9170,9170,9170,9170,0
20240108,142600,358978810,9170,9170,9170,9170,40
20240108,142500,358612010,9220,9180,9220,9180,50
20240108,142400,358152570,9280,9210,9280,9210,25
20240108,142300,357921820,9180,9190,9190,9180,89
20240108,142200,357104410,9240,9200,9240,9200,25
20240108,142100,356874100,9180,9190,9190,9180,45
20240108,142000,356460940,9190,9190,9190,9180,66
20240108,141900,355854790,9190,9190,9190,9190,16
20240108,141800,355707750,9170,9190,9190,9170,50
20240108,141700,355249050,9170,9170,9170,9170,0
20240108,141600,355249050,9170,9190,9190,9170,53
20240108,141500,354762760,9190,9190,9190,9190,17
20240108,141400,354606530,9250,9270,9270,9250,4
20240108,141300,354569490,9290,9180,9290,9180,931
20240108,141200,345955260,9180,9180,9180,9180,0
20240108,141100,345955260,9180,9180,9180,9180,40
20240108,141000,345588060,9180,9190,9190,9180,54
20240108,140900,345092190,9180,9180,9180,9180,5
20240108,140800,345046290,9180,9190,9190,9180,48
20240108,140700,344605510,9170,9170,9170,9170,0
20240108,140600,344605510,9170,9170,9170,9170,39
20240108,140500,344247880,9180,9180,9180,9180,40
20240108,140400,343880680,9190,9190,9190,9190,13
20240108,140300,343761210,9190,9180,9190,9170,62
20240108,140200,343192350,9180,9180,9180,9180,8
20240108,140100,343118910,9170,9180,9180,9170,53
20240108,140000,342632760,9170,9170,9170,9170,39
20240108,135900,342275130,9180,9180,9180,9180,0
20240108,135800,342275130,9180,9170,9180,9170,99
20240108,135700,341367170,9170,9170,9170,9170,0
20240108,135600,341367170,9170,9170,9170,9170,40
20240108,135500,341000370,9170,9170,9170,9170,39
20240108,135400,340642740,9170,9170,9170,9170,0
20240108,135300,340642740,9170,9170,9170,9170,39
20240108,135200,340285110,9170,9170,9170,9170,39
20240108,135100,339927480,9170,9190,9200,9170,50
20240108,135000,339468220,9170,9170,9170,9170,40
20240108,134900,339101420,9180,9180,9180,9180,20
20240108,134800,338917820,9170,9170,9170,9170,39
20240108,134700,338560190,9170,9170,9170,9170,39
20240108,134600,338202560,9170,9170,9170,9170,0
20240108,134500,338202560,9170,9170,9170,9170,39
20240108,134400,337844930,9170,9170,9170,9170,0
20240108,134300,337844930,9170,9170,9170,9170,40
20240108,134200,337478130,9190,9170,9190,9170,41
20240108,134100,337102120,9170,9170,9170,9170,2
20240108,134000,337083780,9170,9180,9180,9160,120
20240108,133900,335983280,9180,9180,9180,9180,0
20240108,133800,335983280,9180,9180,9180,9180,24
20240108,133700,335762960,9180,9160,9180,9160,46
20240108,133600,335341460,9160,9160,9160,9160,0
20240108,133500,335341460,9160,9160,9160,9160,40
20240108,133400,334975060,9160,9160,9160,9160,0
20240108,133300,334975060,9160,9160,9190,9160,1150
20240108,133200,324440730,9160,9160,9160,9160,39
20240108,133100,324083490,9180,9180,9180,9180,25
20240108,133000,323853990,9160,9160,9160,9160,39
20240108,132900,323496750,9170,9170,9170,9170,0
20240108,132800,323496750,9170,9170,9170,9170,40
20240108,132700,323129950,9200,9170,9200,9170,639
20240108,132600,317252370,9170,9170,9170,9170,44
20240108,132500,316848890,9170,9150,9170,9150,54
20240108,132400,316354490,9160,9160,9160,9160,5
20240108,132300,316308690,9160,9160,9160,9160,63
20240108,132200,315731610,9150,9150,9150,9150,40
20240108,132100,315365610,9170,9170,9170,9170,1
20240108,132000,315356440,9150,9160,9160,9150,44
20240108,131900,314953430,9150,9150,9150,9150,0
20240108,131800,314953430,9150,9150,9160,9150,974
20240108,131700,306032020,9150,9150,9150,9150,49
20240108,131600,305583670,9160,9160,9160,9160,11
20240108,131500,305482910,9150,9160,9160,9150,110
20240108,131400,304475700,9160,9160,9160,9160,0
20240108,131300,304475700,9160,9160,9160,9160,41
20240108,131200,304100140,9160,9160,9160,9160,58
20240108,131100,303568860,9170,9170,9170,9170,4
20240108,131000,303532180,9160,9160,9160,9160,39
20240108,130900,303174940,9200,9200,9200,9200,1
20240108,130800,303165740,9160,9200,9200,9160,275
20240108,130700,300637440,9210,9210,9210,9210,35
20240108,130600,300315090,9230,9230,9230,9230,0
20240108,130500,300315090,9230,9230,9230,9230,0
20240108,130400,300315090,9230,9230,9230,9230,31
20240108,130300,300028960,9240,9240,9240,9240,0
20240108,130200,300028960,9240,9230,9240,9230,13
20240108,130100,299908950,9230,9230,9230,9230,2
20240108,130000,299890490,9230,9230,9230,9230,0
20240108,125900,299890490,9230,9230,9230,9230,0
20240108,125800,299890490,9230,9220,9230,9220,13
20240108,125700,299770560,9230,9230,9230,9230,0
20240108,125600,299770560,9230,9230,9230,9230,2
20240108,125500,299752100,9220,9220,9220,9210,11
20240108,125400,299650690,9220,9230,9230,9220,20
20240108,125300,299466120,9230,9230,9230,9230,4
20240108,125200,299429200,9230,9230,9230,9230,4
20240108,125100,299392280,9230,9240,9240,9230,3
20240108,125000,299364580,9230,9230,9230,9230,2
20240108,124900,299346120,9230,9230,9230,9230,0
20240108,124800,299346120,9230,9240,9240,9230,9
20240108,124700,299263000,9240,9240,9240,9240,1
20240108,124600,299253760,9250,9250,9250,9250,0
20240108,124500,299253760,9250,9250,9250,9250,32
20240108,124400,298957760,9240,9240,9240,9240,9
20240108,124300,298874600,9230,9230,9230,9230,0
20240108,124200,298874600,9230,9220,9230,9220,6
20240108,124100,298819250,9230,9210,9230,9210,17
20240108,124000,298662520,9210,9210,9210,9210,0
20240108,123900,298662520,9210,9210,9210,9210,6
20240108,123800,298607260,9210,9210,9210,9210,2
20240108,123700,298588840,9210,9210,9210,9210,6
20240108,123600,298533580,9210,9210,9210,9210,0
20240108,123500,298533580,9210,9210,9210,9210,6
20240108,123400,298478320,9210,9210,9210,9210,2
20240108,123300,298459900,9210,9210,9210,9210,6
20240108,123200,298404640,9210,9210,9210,9210,0
20240108,123100,298404640,9210,9210,9210,9210,13
20240108,123000,298284910,9210,9210,9210,9210,8
20240108,122900,298211230,9210,9210,9210,9210,0
20240108,122800,298211230,9210,9210,9210,9210,0
20240108,122700,298211230,9210,9210,9210,9210,0
20240108,122600,298211230,9210,9220,9250,9210,4
20240108,122500,298174340,9210,9210,9210,9210,0
20240108,122400,298174340,9210,9250,9250,9210,12
20240108,122300,298063380,9210,9250,9250,9210,22
20240108,122200,297860640,9250,9230,9250,9230,14
20240108,122100,297731170,9220,9220,9220,9220,14
20240108,122000,297602090,9210,9220,9220,9210,3
20240108,121900,297574440,9210,9210,9210,9210,1
20240108,121800,297565230,9220,9220,9220,9220,0
20240108,121700,297565230,9220,9220,9220,9220,4
20240108,121600,297528350,9220,9220,9220,9220,0
20240108,121500,297528350,9220,9220,9220,9220,3
20240108,121400,297500690,9220,9220,9220,9220,8
20240108,121300,297426930,9220,9220,9220,9220,3
20240108,121200,297399270,9220,9240,9240,9220,11
20240108,121100,297297690,9240,9240,9240,9240,3
20240108,121000,297269970,9240,9240,9240,9240,1
20240108,120900,297260730,9240,9240,9240,9240,0
20240108,120800,297260730,9240,9240,9240,9240,0
20240108,120700,297260730,9240,9240,9240,9240,0
20240108,120600,297260730,9240,9220,9240,9220,20
20240108,120500,297076040,9230,9230,9230,9230,0
20240108,120400,297076040,9230,9230,9230,9230,6
20240108,120300,297020660,9220,9240,9240,9220,70
20240108,120200,296374780,9250,9250,9250,9250,9
20240108,120100,296291530,9260,9260,9260,9260,0
20240108,120000,296291530,9260,9260,9260,9260,0
20240108,115900,296291530,9260,9250,9260,9240,23
20240108,115800,296078800,9250,9260,9260,9250,246
20240108,115700,293800930,9260,9260,9260,9260,16
20240108,115600,293652770,9300,9300,9300,9300,0
20240108,115500,293652770,9300,9300,9300,9300,0
20240108,115400,293652770,9300,9300,9300,9300,0
20240108,115300,293652770,9300,9300,9300,9300,0
20240108,115200,293652770,9300,9300,9300,9300,0
20240108,115100,293652770,9300,9290,9300,9290,45
20240108,115000,293234350,9300,9300,9300,9300,0
20240108,114900,293234350,9300,9280,9300,9280,11
20240108,114800,293132160,9270,9270,9270,9270,9
20240108,114700,293048730,9300,9300,9300,9300,495
20240108,114600,288445230,9290,9280,9290,9280,28
20240108,114500,288185280,9270,9250,9270,9250,108
20240108,114400,287184280,9240,9240,9240,9240,0
20240108,114300,287184280,9240,9240,9240,9240,4
20240108,114200,287147320,9210,9240,9240,9210,190
20240108,114100,285394410,9260,9260,9260,9260,0
20240108,114000,285394410,9260,9260,9260,9260,6
20240108,113900,285338850,9260,9260,9260,9260,0
20240108,113800,285338850,9260,9260,9260,9260,11
20240108,113700,285236990,9270,9270,9270,9270,7
20240108,113600,285172100,9270,9270,9270,9270,7
20240108,113500,285107210,9270,9270,9270,9270,8
20240108,113400,285033050,9280,9280,9280,9280,0
20240108,113300,285033050,9280,9280,9280,9280,15
20240108,113200,284893850,9270,9250,9270,9250,40
20240108,113100,284523730,9270,9250,9270,9250,22
20240108,113000,284319930,9260,9270,9270,9260,86
20240108,112900,283523550,9270,9270,9270,9270,5
20240108,112800,283477200,9300,9300,9300,9300,289
20240108,112700,280789500,9310,9300,9310,9300,3
20240108,112600,280761590,9320,9300,9320,9300,200
20240108,112500,278901060,9300,9300,9300,9300,3
20240108,112400,278873160,9320,9310,9320,9310,77
20240108,112300,278156180,9310,9310,9310,9310,25
20240108,112200,277923430,9370,9380,9380,9370,4
20240108,112100,277885930,9390,9370,9400,9370,112
20240108,112000,276834110,9400,9360,9400,9360,110
20240108,111900,275800390,9400,9300,9400,9300,644
20240108,111800,269766350,9300,9300,9300,9300,400
20240108,111700,266046350,9280,9280,9300,9280,889
20240108,111600,257782580,9290,9190,9290,9190,4706
20240108,111500,214256040,9190,9200,9200,9190,4
20240108,111400,214219250,9200,9180,9200,9180,304
20240108,111300,211422530,9170,9150,9170,9150,12
20240108,111200,211312600,9150,9150,9150,9150,507
20240108,111100,206673550,9160,9150,9160,9150,6
20240108,111000,206618610,9150,9150,9150,9150,5
20240108,110900,206572860,9150,9150,9150,9150,5
20240108,110800,206527110,9150,9150,9150,9150,1
20240108,110700,206517960,9160,9160,9160,9160,5
20240108,110600,206472160,9150,9140,9150,9140,9
20240108,110500,206389850,9140,9140,9140,9140,5
20240108,110400,206344150,9150,9140,9150,9140,10
20240108,110300,206252660,9140,9140,9150,9140,7
20240108,110200,206188670,9140,9160,9160,9140,31
20240108,110100,205905270,9160,9160,9160,9160,6
20240108,110000,205850310,9160,9160,9160,9160,4
20240108,105900,205813670,9180,9140,9180,9140,123
20240108,105800,204684680,9140,9140,9140,9140,3
20240108,105700,204657260,9180,9150,9180,9150,12
20240108,105600,204547330,9140,9140,9140,9140,4
20240108,105500,204510770,9150,9140,9150,9140,7
20240108,105400,204446750,9160,9150,9160,9150,6
20240108,105300,204391830,9150,9150,9150,9150,6
20240108,105200,204336930,9150,9150,9150,9150,7
20240108,105100,204272880,9150,9150,9150,9150,5
20240108,105000,204227130,9150,9150,9150,9150,24
20240108,104900,204007530,9170,9160,9170,9160,7
20240108,104800,203943400,9160,9150,9160,9150,8
20240108,104700,203870130,9170,9180,9180,9170,9
20240108,104600,203787580,9170,9170,9170,9170,8
20240108,104500,203714220,9170,9170,9170,9170,21
20240108,104400,203521650,9170,9170,9170,9170,10
20240108,104300,203429950,9170,9150,9170,9150,10
20240108,104200,203338290,9150,9140,9150,9140,12
20240108,104100,203228540,9130,9140,9140,9130,8
20240108,104000,203155480,9140,9140,9140,9140,8
20240108,103900,203082360,9140,9150,9150,9130,192
20240108,103800,201325640,9150,9150,9150,9150,4
20240108,103700,201289040,9150,9140,9170,9140,146
20240108,103600,199952350,9130,9130,9130,9130,6
20240108,103500,199897570,9130,9130,9130,9130,8
20240108,103400,199824530,9130,9120,9130,9120,32
20240108,103300,199532640,9120,9120,9120,9120,6
20240108,103200,199477920,9120,9130,9130,9120,480
20240108,103100,195100290,9130,9120,9130,9120,6
20240108,103000,195045550,9120,9130,9130,9120,7
20240108,102900,194981680,9120,9120,9120,9120,4
20240108,102800,194945200,9130,9120,9130,9120,8
20240108,102700,194872220,9120,9120,9120,9120,4
20240108,102600,194835740,9120,9120,9120,9120,8
20240108,102500,194762780,9120,9120,9120,9120,5
20240108,102400,194717180,9120,9110,9120,9110,25
20240108,102300,194489390,9140,9140,9140,9140,0
20240108,102200,194489390,9140,9130,9150,9130,16
20240108,102100,194343200,9100,9100,9100,9100,212
20240108,102000,192414000,9100,9100,9100,9100,2
20240108,101900,192395800,9110,9110,9110,9110,9
20240108,101800,192313810,9110,9110,9110,9110,0
20240108,101700,192313810,9110,9110,9110,9110,9
20240108,101600,192231820,9100,9100,9100,9100,0
20240108,101500,192231820,9100,9100,9100,9100,10
20240108,101400,192140820,9100,9120,9120,9100,123
20240108,101300,191020240,9120,9120,9120,9120,0
20240108,101200,191020240,9120,9120,9120,9120,2
20240108,101100,191002000,9130,9140,9140,9130,212
20240108,101000,189066320,9140,9170,9170,9140,2174
20240108,100900,169131100,9180,9180,9180,9180,0
20240108,100800,169131100,9180,9180,9180,9180,293
20240108,100700,166441360,9200,9180,9200,9180,37
20240108,100600,166101000,9180,9180,9180,9180,38
20240108,100500,165752160,9180,9190,9190,9180,113
20240108,100400,164713710,9190,9230,9240,9180,1922
20240108,100300,147050030,9200,9200,9200,9200,0
20240108,100200,147050030,9200,9230,9230,9200,11
20240108,100100,146948800,9190,9220,9220,9190,229
20240108,100000,144844260,9240,9240,9240,9240,0
20240108,095900,144844260,9240,9240,9240,9240,0
20240108,095800,144844260,9240,9240,9240,9240,1
20240108,095700,144835020,9180,9180,9180,9180,16
20240108,095600,144688140,9180,9190,9190,9180,304
20240108,095500,141894690,9190,9190,9190,9190,0
20240108,095400,141894690,9190,9190,9190,9190,0
20240108,095300,141894690,9190,9190,9190,9190,0
20240108,095200,141894690,9190,9190,9190,9190,8
20240108,095100,141821170,9190,9190,9190,9190,0
20240108,095000,141821170,9190,9190,9190,9190,0
20240108,094900,141821170,9190,9200,9200,9190,200
20240108,094800,139982630,9260,9260,9260,9260,0
20240108,094700,139982630,9260,9230,9260,9230,512
20240108,094600,135249190,9230,9230,9230,9230,0
20240108,094500,135249190,9230,9230,9230,9230,0
20240108,094400,135249190,9230,9230,9230,9230,3
20240108,094300,135221500,9240,9200,9240,9200,52
20240108,094200,134743020,9210,9240,9240,9200,7
20240108,094100,134678530,9240,9240,9240,9240,2
20240108,094000,134660050,9240,9240,9240,9240,1
20240108,093900,134650810,9200,9200,9200,9200,87
20240108,093800,133850410,9250,9250,9250,9250,21
20240108,093700,133656160,9250,9260,9260,9250,7
20240108,093600,133591360,9260,9260,9260,9260,0
20240108,093500,133591360,9260,9260,9260,9260,0
20240108,093400,133591360,9260,9260,9260,9260,210
20240108,093300,131646760,9260,9260,9260,9200,1123
20240108,093200,121307780,9260,9260,9260,9260,479
20240108,093100,116872240,9200,9200,9200,9200,207
20240108,093000,114967840,9200,9200,9200,9200,12
20240108,092900,114857440,9190,9200,9200,9190,937
20240108,092800,106240320,9200,9200,9200,9200,0
20240108,092700,106240320,9200,9200,9200,9200,14
20240108,092600,106111520,9270,9270,9270,9270,0
20240108,092500,106111520,9270,9270,9270,9270,5
20240108,092400,106065170,9270,9250,9280,9250,195
20240108,092300,104257290,9250,9240,9250,9230,48
20240108,092200,103813600,9230,9220,9230,9220,277
20240108,092100,101256900,9240,9240,9240,9240,20
20240108,092000,101072100,9250,9200,9250,9150,139
20240108,091900,99790880,9220,9170,9220,9170,1463
20240108,091800,86333050,9170,9170,9170,9170,178
20240108,091700,84700790,9160,9150,9160,9150,180
20240108,091600,83052270,9150,9150,9150,9150,1
20240108,091500,83043120,9100,9100,9100,9100,1
20240108,091400,83034020,9100,9100,9100,9100,521
20240108,091300,78292920,9100,9100,9100,9100,299
20240108,091200,75572020,9100,9090,9100,9090,158
20240108,091100,74134580,9100,9090,9100,9090,1071
20240108,091000,64397790,9010,8950,9010,8950,1343
20240108,090900,52327660,8850,8850,8850,8850,0
20240108,090800,52327660,8850,8850,8850,8850,0
20240108,090700,52327660,8850,8850,8850,8850,17
20240108,090600,52177210,8890,8880,8890,8880,1605
20240108,090500,37920760,8880,8900,8900,8880,650
20240108,090400,32147680,8880,9020,9020,8720,2858
20240108,090300,6822580,9020,9060,9060,9020,372
20240108,090200,3455870,9050,9050,9050,9050,0
20240108,090100,3455870,9050,9050,9050,9050,0
20240108,090000,3455870,9050,9120,9120,9050,379