KissMeData/246720/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,205300,256756010,6300,6300,6300,6300,80
20240108,205200,256756010,6300,6300,6300,6300,0
20240108,205100,256756010,6300,6300,6300,6300,0
20240108,205000,256756010,6300,6300,6300,6300,0
20240108,204900,256756010,6300,6300,6300,6300,0
20240108,204800,256756010,6300,6300,6300,6300,0
20240108,204700,256756010,6300,6300,6300,6300,0
20240108,204600,256756010,6300,6300,6300,6300,0
20240108,204500,256756010,6300,6300,6300,6300,0
20240108,204400,256756010,6300,6300,6300,6300,0
20240108,204300,256756010,6300,6300,6300,6300,0
20240108,204200,256756010,6300,6300,6300,6300,0
20240108,204100,256756010,6300,6300,6300,6300,0
20240108,204000,256756010,6300,6300,6300,6300,0
20240108,203900,256756010,6300,6300,6300,6300,0
20240108,203800,256756010,6300,6300,6300,6300,0
20240108,203700,256756010,6300,6300,6300,6300,0
20240108,203600,256756010,6300,6300,6300,6300,0
20240108,203500,256756010,6300,6300,6300,6300,0
20240108,203400,256756010,6300,6300,6300,6300,0
20240108,203300,256756010,6300,6300,6300,6300,0
20240108,203200,256756010,6300,6300,6300,6300,0
20240108,203100,256756010,6300,6300,6300,6300,0
20240108,203000,256756010,6300,6300,6300,6300,0
20240108,202900,256756010,6300,6300,6300,6300,0
20240108,202800,256756010,6300,6300,6300,6300,0
20240108,202700,256756010,6300,6300,6300,6300,0
20240108,202600,256756010,6300,6300,6300,6300,0
20240108,202500,256756010,6300,6300,6300,6300,0
20240108,202400,256756010,6300,6300,6300,6300,0
20240108,202300,256756010,6300,6300,6300,6300,80
20240108,202200,256756010,6300,6300,6300,6300,0
20240108,202100,256756010,6300,6300,6300,6300,0
20240108,202000,256756010,6300,6300,6300,6300,0
20240108,201900,256756010,6300,6300,6300,6300,0
20240108,201800,256756010,6300,6300,6300,6300,0
20240108,201700,256756010,6300,6300,6300,6300,0
20240108,201600,256756010,6300,6300,6300,6300,0
20240108,201500,256756010,6300,6300,6300,6300,0
20240108,201400,256756010,6300,6300,6300,6300,0
20240108,201300,256756010,6300,6300,6300,6300,0
20240108,201200,256756010,6300,6300,6300,6300,0
20240108,201100,256756010,6300,6300,6300,6300,0
20240108,201000,256756010,6300,6300,6300,6300,0
20240108,200900,256756010,6300,6300,6300,6300,0
20240108,200800,256756010,6300,6300,6300,6300,0
20240108,200700,256756010,6300,6300,6300,6300,0
20240108,200600,256756010,6300,6300,6300,6300,0
20240108,200500,256756010,6300,6300,6300,6300,0
20240108,200400,256756010,6300,6300,6300,6300,0
20240108,200300,256756010,6300,6300,6300,6300,0
20240108,200200,256756010,6300,6300,6300,6300,0
20240108,200100,256756010,6300,6300,6300,6300,0
20240108,200000,256756010,6300,6300,6300,6300,0
20240108,195900,256756010,6300,6300,6300,6300,0
20240108,195800,256756010,6300,6300,6300,6300,0
20240108,195700,256756010,6300,6300,6300,6300,0
20240108,195600,256756010,6300,6300,6300,6300,0
20240108,195500,256756010,6300,6300,6300,6300,0
20240108,195400,256756010,6300,6300,6300,6300,0
20240108,195300,256756010,6300,6300,6300,6300,80
20240108,195200,256756010,6300,6300,6300,6300,0
20240108,195100,256756010,6300,6300,6300,6300,0
20240108,195000,256756010,6300,6300,6300,6300,0
20240108,194900,256756010,6300,6300,6300,6300,0
20240108,194800,256756010,6300,6300,6300,6300,0
20240108,194700,256756010,6300,6300,6300,6300,0
20240108,194600,256756010,6300,6300,6300,6300,0
20240108,194500,256756010,6300,6300,6300,6300,0
20240108,194400,256756010,6300,6300,6300,6300,0
20240108,194300,256756010,6300,6300,6300,6300,0
20240108,194200,256756010,6300,6300,6300,6300,0
20240108,194100,256756010,6300,6300,6300,6300,0
20240108,194000,256756010,6300,6300,6300,6300,0
20240108,193900,256756010,6300,6300,6300,6300,0
20240108,193800,256756010,6300,6300,6300,6300,0
20240108,193700,256756010,6300,6300,6300,6300,0
20240108,193600,256756010,6300,6300,6300,6300,0
20240108,193500,256756010,6300,6300,6300,6300,0
20240108,193400,256756010,6300,6300,6300,6300,0
20240108,193300,256756010,6300,6300,6300,6300,0
20240108,193200,256756010,6300,6300,6300,6300,0
20240108,193100,256756010,6300,6300,6300,6300,0
20240108,193000,256756010,6300,6300,6300,6300,0
20240108,192900,256756010,6300,6300,6300,6300,0
20240108,192800,256756010,6300,6300,6300,6300,0
20240108,192700,256756010,6300,6300,6300,6300,0
20240108,192600,256756010,6300,6300,6300,6300,0
20240108,192500,256756010,6300,6300,6300,6300,0
20240108,192400,256756010,6300,6300,6300,6300,0
20240108,192300,256756010,6300,6300,6300,6300,80
20240108,192200,256756010,6300,6300,6300,6300,0
20240108,192100,256756010,6300,6300,6300,6300,0
20240108,192000,256756010,6300,6300,6300,6300,0
20240108,191900,256756010,6300,6300,6300,6300,0
20240108,191800,256756010,6300,6300,6300,6300,0
20240108,191700,256756010,6300,6300,6300,6300,0
20240108,191600,256756010,6300,6300,6300,6300,0
20240108,191500,256756010,6300,6300,6300,6300,0
20240108,191400,256756010,6300,6300,6300,6300,0
20240108,191300,256756010,6300,6300,6300,6300,0
20240108,191200,256756010,6300,6300,6300,6300,0
20240108,191100,256756010,6300,6300,6300,6300,0
20240108,191000,256756010,6300,6300,6300,6300,0
20240108,190900,256756010,6300,6300,6300,6300,0
20240108,190800,256756010,6300,6300,6300,6300,0
20240108,190700,256756010,6300,6300,6300,6300,0
20240108,190600,256756010,6300,6300,6300,6300,0
20240108,190500,256756010,6300,6300,6300,6300,0
20240108,190400,256756010,6300,6300,6300,6300,0
20240108,190300,256756010,6300,6300,6300,6300,0
20240108,190200,256756010,6300,6300,6300,6300,0
20240108,190100,256756010,6300,6300,6300,6300,0
20240108,190000,256756010,6300,6300,6300,6300,0
20240108,185900,256756010,6300,6300,6300,6300,0
20240108,185800,256756010,6300,6300,6300,6300,0
20240108,185700,256756010,6300,6300,6300,6300,0
20240108,185600,256756010,6300,6300,6300,6300,0
20240108,185500,256756010,6300,6300,6300,6300,0
20240108,185400,256756010,6300,6300,6300,6300,0
20240108,185300,256756010,6300,6300,6300,6300,80
20240108,185200,256756010,6300,6300,6300,6300,0
20240108,185100,256756010,6300,6300,6300,6300,0
20240108,185000,256756010,6300,6300,6300,6300,0
20240108,184900,256756010,6300,6300,6300,6300,0
20240108,184800,256756010,6300,6300,6300,6300,0
20240108,184700,256756010,6300,6300,6300,6300,0
20240108,184600,256756010,6300,6300,6300,6300,0
20240108,184500,256756010,6300,6300,6300,6300,0
20240108,184400,256756010,6300,6300,6300,6300,0
20240108,184300,256756010,6300,6300,6300,6300,0
20240108,184200,256756010,6300,6300,6300,6300,0
20240108,184100,256756010,6300,6300,6300,6300,0
20240108,184000,256756010,6300,6300,6300,6300,0
20240108,183900,256756010,6300,6300,6300,6300,0
20240108,183800,256756010,6300,6300,6300,6300,0
20240108,183700,256756010,6300,6300,6300,6300,0
20240108,183600,256756010,6300,6300,6300,6300,0
20240108,183500,256756010,6300,6300,6300,6300,0
20240108,183400,256756010,6300,6300,6300,6300,0
20240108,183300,256756010,6300,6300,6300,6300,0
20240108,183200,256756010,6300,6300,6300,6300,0
20240108,183100,256756010,6300,6300,6300,6300,0
20240108,183000,256756010,6300,6300,6300,6300,0
20240108,182900,256756010,6300,6300,6300,6300,0
20240108,182800,256756010,6300,6300,6300,6300,0
20240108,182700,256756010,6300,6300,6300,6300,0
20240108,182600,256756010,6300,6300,6300,6300,0
20240108,182500,256756010,6300,6300,6300,6300,0
20240108,182400,256756010,6300,6300,6300,6300,0
20240108,182300,256756010,6300,6300,6300,6300,80
20240108,182200,256756010,6300,6300,6300,6300,0
20240108,182100,256756010,6300,6300,6300,6300,0
20240108,182000,256756010,6300,6300,6300,6300,0
20240108,181900,256756010,6300,6300,6300,6300,0
20240108,181800,256756010,6300,6300,6300,6300,0
20240108,181700,256756010,6300,6300,6300,6300,0
20240108,181600,256756010,6300,6300,6300,6300,0
20240108,181500,256756010,6300,6300,6300,6300,0
20240108,181400,256756010,6300,6300,6300,6300,0
20240108,181300,256756010,6300,6300,6300,6300,0
20240108,181200,256756010,6300,6300,6300,6300,0
20240108,181100,256756010,6300,6300,6300,6300,0
20240108,181000,256756010,6300,6300,6300,6300,0
20240108,180900,256756010,6300,6300,6300,6300,0
20240108,180800,256756010,6300,6300,6300,6300,0
20240108,180700,256756010,6300,6300,6300,6300,0
20240108,180600,256756010,6300,6300,6300,6300,0
20240108,180500,256756010,6300,6300,6300,6300,0
20240108,180400,256756010,6300,6300,6300,6300,0
20240108,180300,256756010,6300,6300,6300,6300,0
20240108,180200,256756010,6300,6300,6300,6300,0
20240108,180100,256756010,6300,6300,6300,6300,0
20240108,180000,256756010,6300,6300,6300,6300,0
20240108,175900,256756010,6300,6300,6300,6300,0
20240108,175800,256756010,6300,6300,6300,6300,0
20240108,175700,256756010,6300,6300,6300,6300,0
20240108,175600,256756010,6300,6300,6300,6300,0
20240108,175500,256756010,6300,6300,6300,6300,0
20240108,175400,256756010,6300,6300,6300,6300,0
20240108,175300,256756010,6300,6300,6300,6300,80
20240108,175200,256756010,6300,6300,6300,6300,0
20240108,175100,256756010,6300,6300,6300,6300,0
20240108,175000,256756010,6300,6300,6300,6300,0
20240108,174900,256756010,6300,6300,6300,6300,0
20240108,174800,256756010,6300,6300,6300,6300,0
20240108,174700,256756010,6300,6300,6300,6300,0
20240108,174600,256756010,6300,6300,6300,6300,0
20240108,174500,256756010,6300,6300,6300,6300,0
20240108,174400,256756010,6300,6300,6300,6300,0
20240108,174300,256756010,6300,6300,6300,6300,0
20240108,174200,256756010,6300,6300,6300,6300,0
20240108,174100,256756010,6300,6300,6300,6300,0
20240108,174000,256756010,6300,6300,6300,6300,0
20240108,173900,256756010,6300,6300,6300,6300,0
20240108,173800,256756010,6300,6300,6300,6300,0
20240108,173700,256756010,6300,6300,6300,6300,0
20240108,173600,256756010,6300,6300,6300,6300,0
20240108,173500,256756010,6300,6300,6300,6300,0
20240108,173400,256756010,6300,6300,6300,6300,0
20240108,173300,256756010,6300,6300,6300,6300,0
20240108,173200,256756010,6300,6300,6300,6300,0
20240108,173100,256756010,6300,6300,6300,6300,0
20240108,173000,256756010,6300,6300,6300,6300,0
20240108,172900,256756010,6300,6300,6300,6300,0
20240108,172800,256756010,6300,6300,6300,6300,0
20240108,172700,256756010,6300,6300,6300,6300,0
20240108,172600,256756010,6300,6300,6300,6300,0
20240108,172500,256756010,6300,6300,6300,6300,0
20240108,172400,256756010,6300,6300,6300,6300,0
20240108,172300,256756010,6300,6300,6300,6300,80
20240108,172200,256756010,6300,6300,6300,6300,0
20240108,172100,256756010,6300,6300,6300,6300,0
20240108,172000,256756010,6300,6300,6300,6300,0
20240108,171900,256756010,6300,6300,6300,6300,0
20240108,171800,256756010,6300,6300,6300,6300,0
20240108,171700,256756010,6300,6300,6300,6300,0
20240108,171600,256756010,6300,6300,6300,6300,0
20240108,171500,256756010,6300,6300,6300,6300,0
20240108,171400,256756010,6300,6300,6300,6300,0
20240108,171300,256756010,6300,6300,6300,6300,0
20240108,171200,256756010,6300,6300,6300,6300,0
20240108,171100,256756010,6300,6300,6300,6300,0
20240108,171000,256756010,6300,6300,6300,6300,0
20240108,170900,256756010,6300,6300,6300,6300,0
20240108,170800,256756010,6300,6300,6300,6300,0
20240108,170700,256756010,6300,6300,6300,6300,0
20240108,170600,256756010,6300,6300,6300,6300,0
20240108,170500,256756010,6300,6300,6300,6300,0
20240108,170400,256756010,6300,6300,6300,6300,0
20240108,170300,256756010,6300,6300,6300,6300,0
20240108,170200,256756010,6300,6300,6300,6300,0
20240108,170100,256756010,6300,6300,6300,6300,0
20240108,170000,256756010,6300,6300,6300,6300,0
20240108,165900,256756010,6300,6300,6300,6300,0
20240108,165800,256756010,6300,6300,6300,6300,0
20240108,165700,256756010,6300,6300,6300,6300,0
20240108,165600,256756010,6300,6300,6300,6300,0
20240108,165500,256756010,6300,6300,6300,6300,0
20240108,165400,256756010,6300,6300,6300,6300,0
20240108,165300,256756010,6300,6300,6300,6300,80
20240108,165200,256756010,6300,6300,6300,6300,0
20240108,165100,256756010,6300,6300,6300,6300,0
20240108,165000,256756010,6300,6300,6300,6300,0
20240108,164900,256756010,6300,6300,6300,6300,0
20240108,164800,256756010,6300,6300,6300,6300,0
20240108,164700,256756010,6300,6300,6300,6300,0
20240108,164600,256756010,6300,6300,6300,6300,0
20240108,164500,256756010,6300,6300,6300,6300,0
20240108,164400,256756010,6300,6300,6300,6300,0
20240108,164300,256756010,6300,6300,6300,6300,0
20240108,164200,256756010,6300,6300,6300,6300,0
20240108,164100,256756010,6300,6300,6300,6300,0
20240108,164000,256756010,6300,6300,6300,6300,0
20240108,163900,256756010,6300,6300,6300,6300,0
20240108,163800,256756010,6300,6300,6300,6300,0
20240108,163700,256756010,6300,6300,6300,6300,0
20240108,163600,256756010,6300,6300,6300,6300,0
20240108,163500,256756010,6300,6300,6300,6300,0
20240108,163400,256756010,6300,6300,6300,6300,0
20240108,163300,256756010,6300,6300,6300,6300,0
20240108,163200,256756010,6300,6300,6300,6300,0
20240108,163100,256756010,6300,6300,6300,6300,0
20240108,163000,256756010,6300,6300,6300,6300,0
20240108,162900,256756010,6300,6300,6300,6300,0
20240108,162800,256756010,6300,6300,6300,6300,0
20240108,162700,256756010,6300,6300,6300,6300,0
20240108,162600,256756010,6300,6300,6300,6300,0
20240108,162500,256756010,6300,6300,6300,6300,0
20240108,162400,256756010,6300,6300,6300,6300,0
20240108,162300,256756010,6300,6300,6300,6300,80
20240108,162200,256756010,6300,6300,6300,6300,0
20240108,162100,256756010,6300,6300,6300,6300,0
20240108,162000,256756010,6300,6300,6300,6300,0
20240108,161900,256756010,6300,6300,6300,6300,0
20240108,161800,256756010,6300,6300,6300,6300,0
20240108,161700,256756010,6300,6300,6300,6300,0
20240108,161600,256756010,6300,6300,6300,6300,0
20240108,161500,256756010,6300,6300,6300,6300,0
20240108,161400,256756010,6300,6300,6300,6300,0
20240108,161300,256756010,6300,6300,6300,6300,0
20240108,161200,256756010,6300,6300,6300,6300,0
20240108,161100,256756010,6300,6300,6300,6300,0
20240108,161000,256756010,6300,6300,6300,6300,0
20240108,160900,256756010,6300,6300,6300,6300,0
20240108,160800,256756010,6300,6300,6300,6300,0
20240108,160700,256756010,6300,6300,6300,6300,0
20240108,160600,256756010,6300,6300,6300,6300,0
20240108,160500,256756010,6300,6300,6300,6300,0
20240108,160400,256756010,6300,6300,6300,6300,0
20240108,160300,256756010,6300,6300,6300,6300,0
20240108,160200,256756010,6300,6300,6300,6300,0
20240108,160100,256756010,6300,6300,6300,6300,0
20240108,160000,256756010,6300,6300,6300,6300,0
20240108,155900,256756010,6300,6300,6300,6300,0
20240108,155800,256756010,6300,6300,6300,6300,0
20240108,155700,256756010,6300,6300,6300,6300,0
20240108,155600,256756010,6300,6300,6300,6300,0
20240108,155500,256756010,6300,6300,6300,6300,0
20240108,155400,256756010,6300,6300,6300,6300,0
20240108,155300,256756010,6300,6300,6300,6300,80
20240108,155200,256756010,6300,6300,6300,6300,0
20240108,155100,256756010,6300,6300,6300,6300,0
20240108,155000,256756010,6300,6300,6300,6300,0
20240108,154900,256756010,6300,6300,6300,6300,0
20240108,154800,256756010,6300,6300,6300,6300,0
20240108,154700,256756010,6300,6300,6300,6300,0
20240108,154600,256756010,6300,6300,6300,6300,0
20240108,154500,256756010,6300,6300,6300,6300,0
20240108,154400,256756010,6300,6300,6300,6300,0
20240108,154300,256756010,6300,6300,6300,6300,0
20240108,154200,256756010,6300,6300,6300,6300,0
20240108,154100,256756010,6300,6300,6300,6300,0
20240108,154000,256756010,6300,6300,6300,6300,0
20240108,153900,256756010,6300,6300,6300,6300,0
20240108,153800,256756010,6300,6300,6300,6300,0
20240108,153700,256756010,6300,6300,6300,6300,0
20240108,153600,256756010,6300,6300,6300,6300,0
20240108,153500,256756010,6300,6300,6300,6300,0
20240108,153400,256756010,6300,6300,6300,6300,0
20240108,153300,256756010,6300,6300,6300,6300,0
20240108,153200,256756010,6300,6300,6300,6300,0
20240108,153100,256756010,6300,6300,6300,6300,0
20240108,153000,256756010,6300,6300,6300,6300,80
20240108,152900,256252010,6290,6290,6290,6290,0
20240108,152800,256252010,6290,6290,6290,6290,0
20240108,152700,256252010,6290,6290,6290,6290,0
20240108,152600,256252010,6290,6290,6290,6290,0
20240108,152500,256252010,6290,6290,6290,6290,0
20240108,152400,256252010,6290,6290,6290,6290,0
20240108,152300,256252010,6290,6290,6290,6290,0
20240108,152200,256252010,6290,6290,6290,6290,0
20240108,152100,256252010,6290,6290,6290,6290,0
20240108,152000,256252010,6290,6290,6290,6290,0
20240108,151900,256252010,6290,6300,6310,6280,95
20240108,151800,255653140,6310,6310,6310,6310,25
20240108,151700,255495390,6280,6280,6280,6280,0
20240108,151600,255495390,6280,6280,6280,6280,0
20240108,151500,255495390,6280,6300,6300,6280,252
20240108,151400,253908020,6300,6300,6300,6290,40
20240108,151300,253656040,6260,6260,6260,6260,0
20240108,151200,253656040,6260,6260,6260,6260,0
20240108,151100,253656040,6260,6260,6260,6260,0
20240108,151000,253656040,6260,6260,6260,6260,1
20240108,150900,253649780,6280,6290,6290,6280,19
20240108,150800,253530290,6290,6300,6300,6250,2839
20240108,150700,235726890,6300,6300,6300,6300,10
20240108,150600,235663890,6300,6300,6300,6300,0
20240108,150500,235663890,6300,6300,6300,6300,0
20240108,150400,235663890,6300,6300,6300,6300,23
20240108,150300,235518990,6300,6300,6300,6300,186
20240108,150200,234347190,6310,6310,6310,6310,1
20240108,150100,234340880,6290,6300,6300,6290,124
20240108,150000,233559780,6300,6300,6300,6300,0
20240108,145900,233559780,6300,6300,6300,6300,1
20240108,145800,233553480,6290,6290,6290,6290,0
20240108,145700,233553480,6290,6290,6290,6290,0
20240108,145600,233553480,6290,6290,6290,6280,13
20240108,145500,233471730,6290,6290,6290,6290,0
20240108,145400,233471730,6290,6290,6300,6280,344
20240108,145300,231305920,6280,6290,6290,6280,7
20240108,145200,231261910,6290,6280,6290,6270,1070
20240108,145100,224541100,6270,6270,6270,6270,0
20240108,145000,224541100,6270,6280,6280,6270,18
20240108,144900,224428080,6290,6290,6290,6290,0
20240108,144800,224428080,6290,6290,6290,6290,3
20240108,144700,224409210,6280,6280,6280,6280,0
20240108,144600,224409210,6280,6280,6280,6280,0
20240108,144500,224409210,6280,6280,6280,6280,36
20240108,144400,224183130,6280,6280,6280,6280,5
20240108,144300,224151730,6280,6280,6280,6280,0
20240108,144200,224151730,6280,6280,6290,6280,87
20240108,144100,223604620,6280,6280,6280,6280,1
20240108,144000,223598340,6270,6270,6270,6270,54
20240108,143900,223259760,6280,6290,6290,6280,103
20240108,143800,222611910,6300,6300,6300,6300,12
20240108,143700,222536310,6300,6300,6300,6300,0
20240108,143600,222536310,6300,6270,6300,6250,1313
20240108,143500,214314400,6270,6270,6270,6270,12
20240108,143400,214239160,6270,6300,6300,6270,690
20240108,143300,209903950,6300,6300,6300,6300,0
20240108,143200,209903950,6300,6300,6300,6300,0
20240108,143100,209903950,6300,6300,6300,6300,0
20240108,143000,209903950,6300,6300,6300,6300,0
20240108,142900,209903950,6300,6300,6300,6300,0
20240108,142800,209903950,6300,6300,6300,6300,0
20240108,142700,209903950,6300,6300,6300,6300,6
20240108,142600,209866150,6300,6300,6300,6300,0
20240108,142500,209866150,6300,6300,6300,6300,0
20240108,142400,209866150,6300,6300,6300,6300,10
20240108,142300,209803150,6300,6300,6300,6300,7
20240108,142200,209759050,6300,6300,6300,6300,0
20240108,142100,209759050,6300,6300,6300,6300,0
20240108,142000,209759050,6300,6300,6300,6300,0
20240108,141900,209759050,6300,6300,6300,6300,0
20240108,141800,209759050,6300,6300,6300,6300,0
20240108,141700,209759050,6300,6300,6300,6300,0
20240108,141600,209759050,6300,6300,6300,6300,0
20240108,141500,209759050,6300,6300,6300,6300,4
20240108,141400,209733850,6300,6300,6300,6300,4
20240108,141300,209708650,6290,6290,6290,6290,0
20240108,141200,209708650,6290,6300,6310,6290,1614
20240108,141100,199538060,6300,6300,6300,6300,0
20240108,141000,199538060,6300,6300,6300,6300,4
20240108,140900,199512860,6300,6300,6300,6300,0
20240108,140800,199512860,6300,6300,6300,6300,0
20240108,140700,199512860,6300,6300,6300,6300,0
20240108,140600,199512860,6300,6300,6300,6300,0
20240108,140500,199512860,6300,6300,6300,6300,0
20240108,140400,199512860,6300,6300,6300,6300,0
20240108,140300,199512860,6300,6300,6300,6300,0
20240108,140200,199512860,6300,6300,6300,6300,0
20240108,140100,199512860,6300,6300,6300,6300,0
20240108,140000,199512860,6300,6300,6300,6300,0
20240108,135900,199512860,6300,6290,6300,6290,10
20240108,135800,199449910,6250,6250,6250,6250,0
20240108,135700,199449910,6250,6250,6250,6250,0
20240108,135600,199449910,6250,6250,6250,6250,0
20240108,135500,199449910,6250,6250,6250,6250,0
20240108,135400,199449910,6250,6250,6250,6250,0
20240108,135300,199449910,6250,6250,6250,6250,0
20240108,135200,199449910,6250,6250,6250,6250,0
20240108,135100,199449910,6250,6250,6250,6250,22
20240108,135000,199312410,6250,6250,6250,6250,0
20240108,134900,199312410,6250,6250,6250,6250,0
20240108,134800,199312410,6250,6270,6270,6250,582
20240108,134700,195669090,6290,6290,6290,6290,0
20240108,134600,195669090,6290,6290,6290,6290,18
20240108,134500,195555870,6300,6300,6300,6300,0
20240108,134400,195555870,6300,6300,6300,6300,12
20240108,134300,195480270,6260,6260,6260,6260,0
20240108,134200,195480270,6260,6260,6260,6260,0
20240108,134100,195480270,6260,6260,6260,6260,0
20240108,134000,195480270,6260,6260,6260,6260,0
20240108,133900,195480270,6260,6280,6280,6260,616
20240108,133800,191612170,6290,6300,6300,6290,22
20240108,133700,191473590,6280,6280,6280,6280,0
20240108,133600,191473590,6280,6280,6280,6280,0
20240108,133500,191473590,6280,6280,6280,6280,0
20240108,133400,191473590,6280,6280,6280,6280,0
20240108,133300,191473590,6280,6280,6280,6280,0
20240108,133200,191473590,6280,6280,6280,6280,0
20240108,133100,191473590,6280,6280,6280,6280,326
20240108,133000,189426310,6280,6280,6280,6280,0
20240108,132900,189426310,6280,6280,6280,6280,6
20240108,132800,189388630,6280,6280,6280,6280,0
20240108,132700,189388630,6280,6280,6280,6280,0
20240108,132600,189388630,6280,6290,6290,6280,435
20240108,132500,186652510,6290,6290,6290,6290,0
20240108,132400,186652510,6290,6290,6290,6290,0
20240108,132300,186652510,6290,6290,6290,6290,1
20240108,132200,186646220,6310,6310,6310,6310,0
20240108,132100,186646220,6310,6310,6310,6310,0
20240108,132000,186646220,6310,6310,6310,6310,1
20240108,131900,186639910,6290,6290,6290,6290,0
20240108,131800,186639910,6290,6290,6290,6290,0
20240108,131700,186639910,6290,6290,6290,6290,0
20240108,131600,186639910,6290,6290,6290,6290,0
20240108,131500,186639910,6290,6290,6290,6290,0
20240108,131400,186639910,6290,6290,6290,6290,0
20240108,131300,186639910,6290,6290,6290,6290,0
20240108,131200,186639910,6290,6290,6290,6290,0
20240108,131100,186639910,6290,6290,6290,6290,0
20240108,131000,186639910,6290,6300,6300,6290,23
20240108,130900,186495030,6310,6310,6310,6310,0
20240108,130800,186495030,6310,6310,6310,6310,0
20240108,130700,186495030,6310,6310,6310,6310,0
20240108,130600,186495030,6310,6310,6310,6310,0
20240108,130500,186495030,6310,6310,6310,6310,0
20240108,130400,186495030,6310,6310,6310,6310,1
20240108,130300,186488720,6290,6290,6290,6290,0
20240108,130200,186488720,6290,6290,6290,6290,0
20240108,130100,186488720,6290,6290,6290,6290,0
20240108,130000,186488720,6290,6290,6290,6290,1
20240108,125900,186482430,6310,6310,6310,6310,0
20240108,125800,186482430,6310,6310,6310,6310,4
20240108,125700,186457190,6310,6310,6310,6310,0
20240108,125600,186457190,6310,6310,6310,6310,0
20240108,125500,186457190,6310,6310,6310,6310,0
20240108,125400,186457190,6310,6310,6310,6310,0
20240108,125300,186457190,6310,6280,6310,6280,3
20240108,125200,186438300,6280,6280,6280,6280,0
20240108,125100,186438300,6280,6280,6280,6280,0
20240108,125000,186438300,6280,6280,6280,6280,0
20240108,124900,186438300,6280,6280,6280,6280,43
20240108,124800,186168260,6280,6280,6280,6280,1
20240108,124700,186161980,6280,6300,6300,6280,249
20240108,124600,184593470,6300,6300,6300,6300,0
20240108,124500,184593470,6300,6300,6300,6300,0
20240108,124400,184593470,6300,6300,6300,6300,0
20240108,124300,184593470,6300,6300,6300,6300,0
20240108,124200,184593470,6300,6300,6300,6300,0
20240108,124100,184593470,6300,6300,6300,6300,0
20240108,124000,184593470,6300,6300,6300,6300,0
20240108,123900,184593470,6300,6300,6300,6300,60
20240108,123800,184215470,6300,6300,6300,6300,0
20240108,123700,184215470,6300,6310,6310,6300,44
20240108,123600,183937870,6310,6300,6310,6290,33
20240108,123500,183729880,6300,6310,6310,6300,21
20240108,123400,183597390,6320,6320,6320,6320,0
20240108,123300,183597390,6320,6320,6320,6320,5
20240108,123200,183565790,6320,6320,6320,6320,0
20240108,123100,183565790,6320,6320,6320,6320,0
20240108,123000,183565790,6320,6320,6320,6320,4
20240108,122900,183540510,6320,6320,6320,6320,0
20240108,122800,183540510,6320,6320,6320,6320,0
20240108,122700,183540510,6320,6320,6320,6320,0
20240108,122600,183540510,6320,6320,6320,6320,0
20240108,122500,183540510,6320,6320,6320,6320,0
20240108,122400,183540510,6320,6330,6330,6320,66
20240108,122300,183122800,6330,6330,6330,6330,10
20240108,122200,183059500,6300,6300,6300,6300,0
20240108,122100,183059500,6300,6300,6310,6300,96
20240108,122000,182454270,6300,6290,6300,6280,21
20240108,121900,182322040,6290,6320,6320,6290,1040
20240108,121800,175765180,6300,6310,6310,6300,108
20240108,121700,175083780,6290,6290,6290,6290,0
20240108,121600,175083780,6290,6290,6290,6290,0
20240108,121500,175083780,6290,6290,6290,6290,0
20240108,121400,175083780,6290,6290,6290,6290,0
20240108,121300,175083780,6290,6300,6300,6290,55
20240108,121200,174737330,6300,6300,6300,6300,0
20240108,121100,174737330,6300,6300,6300,6300,0
20240108,121000,174737330,6300,6300,6300,6300,5
20240108,120900,174705830,6300,6300,6300,6300,0
20240108,120800,174705830,6300,6300,6300,6300,0
20240108,120700,174705830,6300,6300,6300,6300,1
20240108,120600,174699530,6300,6300,6300,6300,0
20240108,120500,174699530,6300,6300,6300,6300,0
20240108,120400,174699530,6300,6300,6300,6300,55
20240108,120300,174353030,6300,6300,6300,6300,0
20240108,120200,174353030,6300,6300,6300,6300,0
20240108,120100,174353030,6300,6300,6310,6300,124
20240108,120000,173570780,6310,6290,6310,6280,345
20240108,115900,171396220,6290,6290,6290,6260,41
20240108,115800,171138920,6290,6290,6290,6290,83
20240108,115700,170616850,6290,6290,6290,6290,0
20240108,115600,170616850,6290,6300,6300,6290,54
20240108,115500,170276690,6300,6300,6300,6300,4
20240108,115400,170251490,6290,6300,6300,6290,7
20240108,115300,170207410,6300,6300,6300,6300,0
20240108,115200,170207410,6300,6300,6300,6300,0
20240108,115100,170207410,6300,6300,6300,6300,0
20240108,115000,170207410,6300,6300,6300,6300,0
20240108,114900,170207410,6300,6300,6300,6300,0
20240108,114800,170207410,6300,6300,6300,6300,0
20240108,114700,170207410,6300,6300,6300,6300,0
20240108,114600,170207410,6300,6280,6310,6280,219
20240108,114500,168825770,6290,6280,6300,6280,925
20240108,114400,163003810,6270,6270,6270,6270,0
20240108,114300,163003810,6270,6270,6270,6270,0
20240108,114200,163003810,6270,6280,6280,6260,427
20240108,114100,160323690,6260,6270,6270,6260,121
20240108,114000,159565120,6250,6260,6260,6250,139
20240108,113900,158695080,6250,6250,6250,6250,0
20240108,113800,158695080,6250,6250,6250,6250,0
20240108,113700,158695080,6250,6240,6250,6220,7361
20240108,113600,112699330,6250,6250,6250,6250,0
20240108,113500,112699330,6250,6250,6250,6250,10
20240108,113400,112636830,6260,6260,6260,6260,0
20240108,113300,112636830,6260,6260,6260,6260,0
20240108,113200,112636830,6260,6260,6260,6260,0
20240108,113100,112636830,6260,6260,6260,6260,0
20240108,113000,112636830,6260,6260,6260,6260,1
20240108,112900,112630570,6260,6260,6260,6260,0
20240108,112800,112630570,6260,6260,6260,6260,0
20240108,112700,112630570,6260,6260,6260,6260,0
20240108,112600,112630570,6260,6260,6260,6260,0
20240108,112500,112630570,6260,6260,6260,6260,0
20240108,112400,112630570,6260,6260,6260,6260,0
20240108,112300,112630570,6260,6260,6260,6260,1
20240108,112200,112624310,6230,6230,6230,6230,0
20240108,112100,112624310,6230,6230,6230,6230,0
20240108,112000,112624310,6230,6230,6230,6230,0
20240108,111900,112624310,6230,6230,6230,6230,0
20240108,111800,112624310,6230,6240,6240,6230,42
20240108,111700,112362640,6230,6230,6230,6230,0
20240108,111600,112362640,6230,6230,6230,6230,0
20240108,111500,112362640,6230,6230,6230,6230,0
20240108,111400,112362640,6230,6230,6230,6230,0
20240108,111300,112362640,6230,6230,6230,6230,0
20240108,111200,112362640,6230,6230,6230,6230,389
20240108,111100,109939170,6250,6250,6250,6250,0
20240108,111000,109939170,6250,6240,6250,6230,716
20240108,110900,105471800,6270,6270,6270,6270,0
20240108,110800,105471800,6270,6270,6270,6270,0
20240108,110700,105471800,6270,6270,6270,6270,0
20240108,110600,105471800,6270,6270,6270,6270,0
20240108,110500,105471800,6270,6270,6270,6270,0
20240108,110400,105471800,6270,6270,6270,6270,0
20240108,110300,105471800,6270,6270,6270,6270,0
20240108,110200,105471800,6270,6270,6270,6270,0
20240108,110100,105471800,6270,6260,6270,6260,10
20240108,110000,105409120,6270,6270,6270,6270,0
20240108,105900,105409120,6270,6270,6270,6270,0
20240108,105800,105409120,6270,6270,6270,6270,0
20240108,105700,105409120,6270,6270,6270,6270,0
20240108,105600,105409120,6270,6270,6270,6270,0
20240108,105500,105409120,6270,6270,6270,6270,0
20240108,105400,105409120,6270,6270,6270,6270,0
20240108,105300,105409120,6270,6270,6270,6270,0
20240108,105200,105409120,6270,6270,6270,6270,20
20240108,105100,105283720,6270,6270,6270,6270,0
20240108,105000,105283720,6270,6270,6270,6270,1
20240108,104900,105277450,6270,6270,6270,6270,0
20240108,104800,105277450,6270,6270,6270,6270,0
20240108,104700,105277450,6270,6270,6270,6270,0
20240108,104600,105277450,6270,6270,6270,6270,0
20240108,104500,105277450,6270,6270,6270,6270,0
20240108,104400,105277450,6270,6270,6270,6270,1
20240108,104300,105271180,6240,6240,6240,6240,0
20240108,104200,105271180,6240,6240,6240,6240,0
20240108,104100,105271180,6240,6240,6240,6240,0
20240108,104000,105271180,6240,6260,6260,6240,593
20240108,103900,101565060,6280,6280,6280,6280,0
20240108,103800,101565060,6280,6280,6280,6280,0
20240108,103700,101565060,6280,6280,6280,6280,0
20240108,103600,101565060,6280,6280,6280,6280,0
20240108,103500,101565060,6280,6280,6280,6280,0
20240108,103400,101565060,6280,6280,6280,6280,0
20240108,103300,101565060,6280,6280,6280,6280,0
20240108,103200,101565060,6280,6280,6280,6280,0
20240108,103100,101565060,6280,6280,6280,6280,0
20240108,103000,101565060,6280,6280,6280,6280,0
20240108,102900,101565060,6280,6280,6280,6280,0
20240108,102800,101565060,6280,6280,6280,6280,0
20240108,102700,101565060,6280,6280,6280,6280,2
20240108,102600,101552500,6280,6280,6280,6280,0
20240108,102500,101552500,6280,6280,6280,6280,0
20240108,102400,101552500,6280,6280,6280,6280,0
20240108,102300,101552500,6280,6280,6280,6280,3
20240108,102200,101533660,6280,6280,6280,6280,0
20240108,102100,101533660,6280,6280,6280,6280,1
20240108,102000,101527380,6270,6270,6270,6270,3
20240108,101900,101508570,6240,6240,6240,6240,242
20240108,101800,99998490,6270,6270,6270,6270,1
20240108,101700,99992220,6250,6250,6250,6250,0
20240108,101600,99992220,6250,6250,6250,6250,0
20240108,101500,99992220,6250,6250,6250,6250,0
20240108,101400,99992220,6250,6270,6270,6250,501
20240108,101300,96851330,6280,6280,6280,6280,0
20240108,101200,96851330,6280,6280,6280,6280,0
20240108,101100,96851330,6280,6290,6290,6280,134
20240108,101000,96008570,6290,6290,6290,6290,0
20240108,100900,96008570,6290,6290,6290,6290,0
20240108,100800,96008570,6290,6290,6290,6290,0
20240108,100700,96008570,6290,6290,6290,6290,0
20240108,100600,96008570,6290,6310,6310,6290,380
20240108,100500,93612180,6290,6290,6300,6280,1422
20240108,100400,84655850,6280,6280,6280,6280,10
20240108,100300,84593050,6280,6280,6280,6280,21
20240108,100200,84461170,6280,6290,6290,6280,113
20240108,100100,83750490,6280,6280,6280,6280,0
20240108,100000,83750490,6280,6280,6280,6280,163
20240108,095900,82726850,6270,6270,6270,6270,191
20240108,095800,81529280,6260,6270,6270,6260,108
20240108,095700,80852200,6280,6280,6280,6280,0
20240108,095600,80852200,6280,6280,6280,6280,0
20240108,095500,80852200,6280,6280,6280,6280,0
20240108,095400,80852200,6280,6280,6280,6270,4
20240108,095300,80827100,6250,6250,6250,6250,14
20240108,095200,80739600,6250,6250,6250,6250,22
20240108,095100,80602100,6250,6260,6260,6250,615
20240108,095000,76752690,6250,6260,6270,6250,297
20240108,094900,74893530,6250,6250,6250,6240,81
20240108,094800,74387310,6250,6250,6250,6250,0
20240108,094700,74387310,6250,6250,6250,6250,8
20240108,094600,74337310,6250,6250,6250,6250,0
20240108,094500,74337310,6250,6250,6250,6250,0
20240108,094400,74337310,6250,6250,6250,6250,3
20240108,094300,74318560,6250,6250,6250,6250,1
20240108,094200,74312310,6250,6250,6250,6250,3
20240108,094100,74293560,6250,6250,6250,6250,1
20240108,094000,74287310,6260,6260,6260,6260,1
20240108,093900,74281050,6260,6260,6260,6260,0
20240108,093800,74281050,6260,6260,6260,6260,0
20240108,093700,74281050,6260,6260,6260,6260,0
20240108,093600,74281050,6260,6260,6260,6260,0
20240108,093500,74281050,6260,6260,6260,6260,2
20240108,093400,74268530,6270,6270,6270,6270,0
20240108,093300,74268530,6270,6270,6270,6270,0
20240108,093200,74268530,6270,6270,6270,6270,0
20240108,093100,74268530,6270,6270,6270,6270,1215
20240108,093000,66650480,6270,6290,6290,6270,521
20240108,092900,63383790,6270,6280,6280,6270,158
20240108,092800,62391620,6280,6280,6280,6280,0
20240108,092700,62391620,6280,6280,6280,6280,3
20240108,092600,62372780,6280,6280,6280,6280,0
20240108,092500,62372780,6280,6280,6280,6280,1
20240108,092400,62366500,6220,6250,6250,6220,761
20240108,092300,57616600,6250,6250,6250,6250,0
20240108,092200,57616600,6250,6250,6250,6250,4
20240108,092100,57591600,6250,6280,6280,6250,608
20240108,092000,53785540,6300,6300,6300,6300,56
20240108,091900,53432740,6330,6330,6330,6330,0
20240108,091800,53432740,6330,6320,6330,6320,526
20240108,091700,50103430,6330,6300,6330,6300,545
20240108,091600,46669900,6290,6290,6290,6290,34
20240108,091500,46456040,6290,6330,6330,6290,407
20240108,091400,43891810,6330,6330,6330,6330,0
20240108,091300,43891810,6330,6330,6330,6330,0
20240108,091200,43891810,6330,6340,6340,6330,47
20240108,091100,43593860,6350,6330,6400,6330,2023
20240108,091000,30740660,6320,6210,6320,6210,3591
20240108,090900,8228190,6200,6200,6200,6200,29
20240108,090800,8048390,6210,6210,6210,6210,400
20240108,090700,5564390,6210,6200,6210,6180,653
20240108,090600,1525080,6240,6240,6240,6240,8
20240108,090500,1475160,6250,6250,6250,6250,0
20240108,090400,1475160,6250,6250,6250,6250,1
20240108,090300,1468910,6250,6200,6250,6200,2
20240108,090200,1456460,6190,6190,6190,6190,0
20240108,090100,1456460,6190,6200,6200,6190,215
20240108,090000,123600,6180,6180,6180,6180,20