KissMeData/014130/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,190000,1219074520,6020,6020,6020,6020,9117
20240108,185900,1219074520,6020,6020,6020,6020,0
20240108,185800,1219074520,6020,6020,6020,6020,0
20240108,185700,1219074520,6020,6020,6020,6020,0
20240108,185600,1219074520,6020,6020,6020,6020,0
20240108,185500,1219074520,6020,6020,6020,6020,0
20240108,185400,1219074520,6020,6020,6020,6020,0
20240108,185300,1219074520,6020,6020,6020,6020,0
20240108,185200,1219074520,6020,6020,6020,6020,0
20240108,185100,1219074520,6020,6020,6020,6020,0
20240108,185000,1219074520,6020,6020,6020,6020,0
20240108,184900,1219074520,6020,6020,6020,6020,0
20240108,184800,1219074520,6020,6020,6020,6020,0
20240108,184700,1219074520,6020,6020,6020,6020,0
20240108,184600,1219074520,6020,6020,6020,6020,0
20240108,184500,1219074520,6020,6020,6020,6020,0
20240108,184400,1219074520,6020,6020,6020,6020,0
20240108,184300,1219074520,6020,6020,6020,6020,0
20240108,184200,1219074520,6020,6020,6020,6020,0
20240108,184100,1219074520,6020,6020,6020,6020,0
20240108,184000,1219074520,6020,6020,6020,6020,0
20240108,183900,1219074520,6020,6020,6020,6020,0
20240108,183800,1219074520,6020,6020,6020,6020,0
20240108,183700,1219074520,6020,6020,6020,6020,0
20240108,183600,1219074520,6020,6020,6020,6020,0
20240108,183500,1219074520,6020,6020,6020,6020,0
20240108,183400,1219074520,6020,6020,6020,6020,0
20240108,183300,1219074520,6020,6020,6020,6020,0
20240108,183200,1219074520,6020,6020,6020,6020,0
20240108,183100,1219074520,6020,6020,6020,6020,0
20240108,183000,1219074520,6020,6020,6020,6020,9117
20240108,182900,1219074520,6020,6020,6020,6020,0
20240108,182800,1219074520,6020,6020,6020,6020,0
20240108,182700,1219074520,6020,6020,6020,6020,0
20240108,182600,1219074520,6020,6020,6020,6020,0
20240108,182500,1219074520,6020,6020,6020,6020,0
20240108,182400,1219074520,6020,6020,6020,6020,0
20240108,182300,1219074520,6020,6020,6020,6020,0
20240108,182200,1219074520,6020,6020,6020,6020,0
20240108,182100,1219074520,6020,6020,6020,6020,0
20240108,182000,1219074520,6020,6020,6020,6020,0
20240108,181900,1219074520,6020,6020,6020,6020,0
20240108,181800,1219074520,6020,6020,6020,6020,0
20240108,181700,1219074520,6020,6020,6020,6020,0
20240108,181600,1219074520,6020,6020,6020,6020,0
20240108,181500,1219074520,6020,6020,6020,6020,0
20240108,181400,1219074520,6020,6020,6020,6020,0
20240108,181300,1219074520,6020,6020,6020,6020,0
20240108,181200,1219074520,6020,6020,6020,6020,0
20240108,181100,1219074520,6020,6020,6020,6020,0
20240108,181000,1219074520,6020,6020,6020,6020,0
20240108,180900,1219074520,6020,6020,6020,6020,0
20240108,180800,1219074520,6020,6020,6020,6020,0
20240108,180700,1219074520,6020,6020,6020,6020,0
20240108,180600,1219074520,6020,6020,6020,6020,0
20240108,180500,1219074520,6020,6020,6020,6020,0
20240108,180400,1219074520,6020,6020,6020,6020,0
20240108,180300,1219074520,6020,6020,6020,6020,0
20240108,180200,1219074520,6020,6020,6020,6020,0
20240108,180100,1219074520,6020,6020,6020,6020,0
20240108,180000,1219074520,6020,6020,6020,6020,9117
20240108,175900,1219074520,6020,6020,6020,6020,0
20240108,175800,1219074520,6020,6020,6020,6020,0
20240108,175700,1219074520,6020,6020,6020,6020,0
20240108,175600,1219074520,6020,6020,6020,6020,0
20240108,175500,1219074520,6020,6020,6020,6020,0
20240108,175400,1219074520,6020,6020,6020,6020,0
20240108,175300,1219074520,6020,6020,6020,6020,0
20240108,175200,1219074520,6020,6020,6020,6020,0
20240108,175100,1219074520,6020,6020,6020,6020,0
20240108,175000,1219074520,6020,6020,6020,6020,0
20240108,174900,1219074520,6020,6020,6020,6020,0
20240108,174800,1219074520,6020,6020,6020,6020,0
20240108,174700,1219074520,6020,6020,6020,6020,0
20240108,174600,1219074520,6020,6020,6020,6020,0
20240108,174500,1219074520,6020,6020,6020,6020,0
20240108,174400,1219074520,6020,6020,6020,6020,0
20240108,174300,1219074520,6020,6020,6020,6020,0
20240108,174200,1219074520,6020,6020,6020,6020,0
20240108,174100,1219074520,6020,6020,6020,6020,0
20240108,174000,1219074520,6020,6020,6020,6020,0
20240108,173900,1219074520,6020,6020,6020,6020,0
20240108,173800,1219074520,6020,6020,6020,6020,0
20240108,173700,1219074520,6020,6020,6020,6020,0
20240108,173600,1219074520,6020,6020,6020,6020,0
20240108,173500,1219074520,6020,6020,6020,6020,0
20240108,173400,1219074520,6020,6020,6020,6020,0
20240108,173300,1219074520,6020,6020,6020,6020,0
20240108,173200,1219074520,6020,6020,6020,6020,0
20240108,173100,1219074520,6020,6020,6020,6020,0
20240108,173000,1219074520,6020,6020,6020,6020,9117
20240108,172900,1219074520,6020,6020,6020,6020,0
20240108,172800,1219074520,6020,6020,6020,6020,0
20240108,172700,1219074520,6020,6020,6020,6020,0
20240108,172600,1219074520,6020,6020,6020,6020,0
20240108,172500,1219074520,6020,6020,6020,6020,0
20240108,172400,1219074520,6020,6020,6020,6020,0
20240108,172300,1219074520,6020,6020,6020,6020,0
20240108,172200,1219074520,6020,6020,6020,6020,0
20240108,172100,1219074520,6020,6020,6020,6020,0
20240108,172000,1219074520,6020,6020,6020,6020,0
20240108,171900,1219074520,6020,6020,6020,6020,0
20240108,171800,1219074520,6020,6020,6020,6020,0
20240108,171700,1219074520,6020,6020,6020,6020,0
20240108,171600,1219074520,6020,6020,6020,6020,0
20240108,171500,1219074520,6020,6020,6020,6020,0
20240108,171400,1219074520,6020,6020,6020,6020,0
20240108,171300,1219074520,6020,6020,6020,6020,0
20240108,171200,1219074520,6020,6020,6020,6020,0
20240108,171100,1219074520,6020,6020,6020,6020,0
20240108,171000,1219074520,6020,6020,6020,6020,0
20240108,170900,1219074520,6020,6020,6020,6020,0
20240108,170800,1219074520,6020,6020,6020,6020,0
20240108,170700,1219074520,6020,6020,6020,6020,0
20240108,170600,1219074520,6020,6020,6020,6020,0
20240108,170500,1219074520,6020,6020,6020,6020,0
20240108,170400,1219074520,6020,6020,6020,6020,0
20240108,170300,1219074520,6020,6020,6020,6020,0
20240108,170200,1219074520,6020,6020,6020,6020,0
20240108,170100,1219074520,6020,6020,6020,6020,0
20240108,170000,1219074520,6020,6020,6020,6020,9117
20240108,165900,1219074520,6020,6020,6020,6020,0
20240108,165800,1219074520,6020,6020,6020,6020,0
20240108,165700,1219074520,6020,6020,6020,6020,0
20240108,165600,1219074520,6020,6020,6020,6020,0
20240108,165500,1219074520,6020,6020,6020,6020,0
20240108,165400,1219074520,6020,6020,6020,6020,0
20240108,165300,1219074520,6020,6020,6020,6020,0
20240108,165200,1219074520,6020,6020,6020,6020,0
20240108,165100,1219074520,6020,6020,6020,6020,0
20240108,165000,1219074520,6020,6020,6020,6020,0
20240108,164900,1219074520,6020,6020,6020,6020,0
20240108,164800,1219074520,6020,6020,6020,6020,0
20240108,164700,1219074520,6020,6020,6020,6020,0
20240108,164600,1219074520,6020,6020,6020,6020,0
20240108,164500,1219074520,6020,6020,6020,6020,0
20240108,164400,1219074520,6020,6020,6020,6020,0
20240108,164300,1219074520,6020,6020,6020,6020,0
20240108,164200,1219074520,6020,6020,6020,6020,0
20240108,164100,1219074520,6020,6020,6020,6020,0
20240108,164000,1219074520,6020,6020,6020,6020,0
20240108,163900,1219074520,6020,6020,6020,6020,0
20240108,163800,1219074520,6020,6020,6020,6020,0
20240108,163700,1219074520,6020,6020,6020,6020,0
20240108,163600,1219074520,6020,6020,6020,6020,0
20240108,163500,1219074520,6020,6020,6020,6020,0
20240108,163400,1219074520,6020,6020,6020,6020,0
20240108,163300,1219074520,6020,6020,6020,6020,0
20240108,163200,1219074520,6020,6020,6020,6020,0
20240108,163100,1219074520,6020,6020,6020,6020,0
20240108,163000,1219074520,6020,6020,6020,6020,9117
20240108,162900,1219074520,6020,6020,6020,6020,0
20240108,162800,1219074520,6020,6020,6020,6020,0
20240108,162700,1219074520,6020,6020,6020,6020,0
20240108,162600,1219074520,6020,6020,6020,6020,0
20240108,162500,1219074520,6020,6020,6020,6020,0
20240108,162400,1219074520,6020,6020,6020,6020,0
20240108,162300,1219074520,6020,6020,6020,6020,0
20240108,162200,1219074520,6020,6020,6020,6020,0
20240108,162100,1219074520,6020,6020,6020,6020,0
20240108,162000,1219074520,6020,6020,6020,6020,0
20240108,161900,1219074520,6020,6020,6020,6020,0
20240108,161800,1219074520,6020,6020,6020,6020,0
20240108,161700,1219074520,6020,6020,6020,6020,0
20240108,161600,1219074520,6020,6020,6020,6020,0
20240108,161500,1219074520,6020,6020,6020,6020,0
20240108,161400,1219074520,6020,6020,6020,6020,0
20240108,161300,1219074520,6020,6020,6020,6020,0
20240108,161200,1219074520,6020,6020,6020,6020,0
20240108,161100,1219074520,6020,6020,6020,6020,0
20240108,161000,1219074520,6020,6020,6020,6020,0
20240108,160900,1219074520,6020,6020,6020,6020,0
20240108,160800,1219074520,6020,6020,6020,6020,0
20240108,160700,1219074520,6020,6020,6020,6020,0
20240108,160600,1219074520,6020,6020,6020,6020,0
20240108,160500,1219074520,6020,6020,6020,6020,0
20240108,160400,1219074520,6020,6020,6020,6020,0
20240108,160300,1219074520,6020,6020,6020,6020,0
20240108,160200,1219074520,6020,6020,6020,6020,0
20240108,160100,1219074520,6020,6020,6020,6020,0
20240108,160000,1219074520,6020,6020,6020,6020,9117
20240108,155900,1219074520,6020,6020,6020,6020,0
20240108,155800,1219074520,6020,6020,6020,6020,0
20240108,155700,1219074520,6020,6020,6020,6020,0
20240108,155600,1219074520,6020,6020,6020,6020,0
20240108,155500,1219074520,6020,6020,6020,6020,0
20240108,155400,1219074520,6020,6020,6020,6020,0
20240108,155300,1219074520,6020,6020,6020,6020,0
20240108,155200,1219074520,6020,6020,6020,6020,0
20240108,155100,1219074520,6020,6020,6020,6020,0
20240108,155000,1219074520,6020,6020,6020,6020,0
20240108,154900,1219074520,6020,6020,6020,6020,0
20240108,154800,1219074520,6020,6020,6020,6020,0
20240108,154700,1219074520,6020,6020,6020,6020,0
20240108,154600,1219074520,6020,6020,6020,6020,0
20240108,154500,1219074520,6020,6020,6020,6020,0
20240108,154400,1219074520,6020,6020,6020,6020,0
20240108,154300,1219074520,6020,6020,6020,6020,0
20240108,154200,1219074520,6020,6020,6020,6020,0
20240108,154100,1219074520,6020,6020,6020,6020,0
20240108,154000,1219074520,6020,6020,6020,6020,0
20240108,153900,1219074520,6020,6020,6020,6020,0
20240108,153800,1219074520,6020,6020,6020,6020,0
20240108,153700,1219074520,6020,6020,6020,6020,0
20240108,153600,1219074520,6020,6020,6020,6020,0
20240108,153500,1219074520,6020,6020,6020,6020,0
20240108,153400,1219074520,6020,6020,6020,6020,0
20240108,153300,1219074520,6020,6020,6020,6020,0
20240108,153200,1219074520,6020,6020,6020,6020,0
20240108,153100,1219074520,6020,6020,6020,6020,0
20240108,153000,1219074520,6020,6020,6020,6020,18234
20240108,152900,1164190180,6030,6030,6030,6030,0
20240108,152800,1164190180,6030,6030,6030,6030,0
20240108,152700,1164190180,6030,6030,6030,6030,0
20240108,152600,1164190180,6030,6030,6030,6030,0
20240108,152500,1164190180,6030,6030,6030,6030,0
20240108,152400,1164190180,6030,6030,6030,6030,0
20240108,152300,1164190180,6030,6030,6030,6030,0
20240108,152200,1164190180,6030,6030,6030,6030,0
20240108,152100,1164190180,6030,6030,6030,6030,0
20240108,152000,1164190180,6030,6030,6030,6030,0
20240108,151900,1164190180,6030,6030,6040,6020,1111
20240108,151800,1157497750,6030,6030,6030,6030,979
20240108,151700,1151594380,6020,6020,6030,6020,1926
20240108,151600,1139998830,6030,6040,6040,6030,398
20240108,151500,1137598770,6050,6030,6050,6030,676
20240108,151400,1133517700,6030,6030,6030,6020,632
20240108,151300,1129709980,6020,6020,6020,6020,480
20240108,151200,1126820380,6030,6020,6030,6020,501
20240108,151100,1123804350,6030,6040,6040,6020,1842
20240108,151000,1112698980,6030,6030,6040,6030,1398
20240108,150900,1104259040,6030,6030,6030,6030,4
20240108,150800,1104234920,6030,6030,6030,6030,3
20240108,150700,1104216830,6040,6040,6040,6040,113
20240108,150600,1103534310,6040,6030,6040,6030,255
20240108,150500,1101994490,6030,6050,6050,6030,57
20240108,150400,1101650270,6040,6040,6050,6040,1001
20240108,150300,1095604220,6050,6050,6050,6050,500
20240108,150200,1092579220,6040,6040,6040,6040,0
20240108,150100,1092579220,6040,6040,6040,6040,81
20240108,150000,1092089980,6040,6040,6040,6040,519
20240108,145900,1088955220,6030,6030,6030,6030,0
20240108,145800,1088955220,6030,6030,6030,6030,0
20240108,145700,1088955220,6030,6040,6040,6030,6
20240108,145600,1088918990,6040,6040,6040,6040,1
20240108,145500,1088912950,6030,6030,6030,6030,14
20240108,145400,1088828530,6030,6030,6040,6030,318
20240108,145300,1086907990,6040,6030,6040,6030,78
20240108,145200,1086436990,6040,6030,6040,6030,120
20240108,145100,1085712390,6030,6030,6030,6030,200
20240108,145000,1084506390,6030,6030,6030,6030,0
20240108,144900,1084506390,6030,6030,6030,6030,0
20240108,144800,1084506390,6030,6030,6030,6030,0
20240108,144700,1084506390,6030,6030,6030,6030,305
20240108,144600,1082667240,6030,6030,6040,6020,452
20240108,144500,1079944480,6040,6040,6040,6040,2135
20240108,144400,1067049080,6030,6020,6030,6020,72
20240108,144300,1066615620,6020,6020,6020,6020,504
20240108,144200,1063581540,6040,6040,6040,6040,0
20240108,144100,1063581540,6040,6030,6040,6020,231
20240108,144000,1062189120,6040,6040,6040,6040,95
20240108,143900,1061615320,6040,6030,6040,6030,61
20240108,143800,1061247240,6030,6030,6030,6030,0
20240108,143700,1061247240,6030,6030,6030,6030,1
20240108,143600,1061241210,6040,6040,6040,6040,1
20240108,143500,1061235170,6020,6020,6020,6020,350
20240108,143400,1059128170,6030,6030,6030,6030,200
20240108,143300,1057922170,6040,6030,6040,6030,1180
20240108,143200,1050806730,6040,6040,6040,6040,213
20240108,143100,1049520210,6040,6040,6040,6040,0
20240108,143000,1049520210,6040,6040,6040,6040,14
20240108,142900,1049435650,6050,6030,6050,6030,573
20240108,142800,1045980400,6030,6030,6030,6030,0
20240108,142700,1045980400,6030,6030,6030,6030,0
20240108,142600,1045980400,6030,6030,6030,6030,0
20240108,142500,1045980400,6030,6030,6030,6030,15
20240108,142400,1045889950,6030,6030,6030,6030,0
20240108,142300,1045889950,6030,6040,6040,6030,205
20240108,142200,1044653240,6040,6040,6040,6040,0
20240108,142100,1044653240,6040,6050,6050,6040,185
20240108,142000,1043535740,6050,6050,6050,6050,1
20240108,141900,1043529690,6050,6050,6050,6050,337
20240108,141800,1041490840,6050,6050,6050,6050,4
20240108,141700,1041466640,6050,6050,6050,6040,60
20240108,141600,1041103690,6050,6050,6050,6050,99
20240108,141500,1040504740,6050,6050,6050,6050,1016
20240108,141400,1034357940,6070,6070,6070,6070,1
20240108,141300,1034351870,6040,6040,6040,6040,113
20240108,141200,1033669350,6040,6060,6060,6040,1756
20240108,141100,1023059030,6040,6050,6050,6040,197
20240108,141000,1021867630,6050,6060,6060,6050,2515
20240108,140900,1006651780,6070,6070,6070,6070,50
20240108,140800,1006348280,6070,6070,6070,6070,2
20240108,140700,1006336140,6050,6050,6050,6050,0
20240108,140600,1006336140,6050,6050,6050,6050,270
20240108,140500,1004702640,6060,6050,6060,6050,119
20240108,140400,1003982490,6060,6060,6060,6060,0
20240108,140300,1003982490,6060,6060,6060,6060,0
20240108,140200,1003982490,6060,6060,6060,6060,588
20240108,140100,1000419210,6080,6080,6080,6080,10
20240108,140000,1000358410,6060,6060,6060,6060,407
20240108,135900,997891990,6060,6060,6060,6060,388
20240108,135800,995540710,6060,6060,6060,6060,124
20240108,135700,994789270,6060,6060,6060,6060,0
20240108,135600,994789270,6060,6060,6060,6060,0
20240108,135500,994789270,6060,6080,6080,6060,2043
20240108,135400,982408650,6060,6060,6060,6060,0
20240108,135300,982408650,6060,6060,6060,6060,300
20240108,135200,980590650,6060,6070,6070,6060,500
20240108,135100,977560460,6080,6080,6080,6080,0
20240108,135000,977560460,6080,6080,6080,6080,1
20240108,134900,977554380,6080,6080,6080,6070,566
20240108,134800,974118720,6080,6080,6080,6080,5
20240108,134700,974088320,6080,6080,6080,6080,105
20240108,134600,973449920,6070,6070,6070,6070,0
20240108,134500,973449920,6070,6070,6070,6070,0
20240108,134400,973449920,6070,6080,6080,6070,794
20240108,134300,968630300,6090,6090,6090,6090,0
20240108,134200,968630300,6090,6090,6090,6090,100
20240108,134100,968021300,6080,6080,6080,6080,5
20240108,134000,967990900,6070,6070,6070,6070,0
20240108,133900,967990900,6070,6070,6070,6070,127
20240108,133800,967220010,6070,6090,6090,6070,234
20240108,133700,965797290,6090,6090,6090,6090,0
20240108,133600,965797290,6090,6090,6090,6090,1
20240108,133500,965791200,6060,6060,6060,6060,0
20240108,133400,965791200,6060,6060,6060,6060,0
20240108,133300,965791200,6060,6060,6060,6060,0
20240108,133200,965791200,6060,6060,6060,6060,1000
20240108,133100,959731200,6060,6090,6090,6060,5552
20240108,133000,926017040,6090,6090,6090,6090,0
20240108,132900,926017040,6090,6100,6100,6090,337
20240108,132800,923963890,6100,6090,6100,6090,11
20240108,132700,923896840,6090,6090,6090,6090,100
20240108,132600,923287840,6100,6100,6100,6100,0
20240108,132500,923287840,6100,6100,6100,6100,8
20240108,132400,923239040,6100,6100,6100,6100,0
20240108,132300,923239040,6100,6090,6100,6090,682
20240108,132200,919085570,6100,6100,6100,6100,3
20240108,132100,919067270,6100,6100,6100,6100,0
20240108,132000,919067270,6100,6100,6100,6100,100
20240108,131900,918457270,6100,6090,6100,6090,207
20240108,131800,917196540,6100,6080,6100,6080,3
20240108,131700,917178260,6080,6080,6080,6080,0
20240108,131600,917178260,6080,6080,6080,6080,0
20240108,131500,917178260,6080,6090,6090,6080,800
20240108,131400,912314250,6090,6090,6090,6090,0
20240108,131300,912314250,6090,6090,6090,6090,1
20240108,131200,912308160,6090,6100,6100,6090,3
20240108,131100,912289880,6100,6090,6100,6090,10
20240108,131000,912228940,6090,6090,6090,6090,20
20240108,130900,912107140,6090,6080,6090,6080,503
20240108,130800,909043900,6080,6080,6080,6080,0
20240108,130700,909043900,6080,6070,6080,6070,101
20240108,130600,908429830,6070,6070,6070,6070,100
20240108,130500,907822830,6070,6070,6070,6070,68
20240108,130400,907410070,6070,6070,6070,6070,0
20240108,130300,907410070,6070,6070,6070,6070,233
20240108,130200,905995760,6070,6070,6070,6070,3
20240108,130100,905977550,6070,6070,6070,6070,140
20240108,130000,905127750,6070,6070,6080,6070,1196
20240108,125900,897867980,6070,6080,6080,6070,516
20240108,125800,894735230,6080,6080,6090,6080,601
20240108,125700,891080510,6080,6090,6090,6080,11
20240108,125600,891013620,6080,6080,6080,6080,0
20240108,125500,891013620,6080,6080,6080,6080,0
20240108,125400,891013620,6080,6090,6090,6080,16
20240108,125300,890916330,6080,6080,6080,6080,0
20240108,125200,890916330,6080,6080,6080,6080,1
20240108,125100,890910250,6080,6090,6090,6080,27
20240108,125000,890746080,6090,6090,6090,6090,58
20240108,124900,890392860,6090,6090,6090,6090,2
20240108,124800,890380680,6090,6090,6090,6090,0
20240108,124700,890380680,6090,6090,6090,6090,0
20240108,124600,890380680,6090,6090,6090,6090,1
20240108,124500,890374590,6070,6070,6070,6070,890
20240108,124400,884972290,6070,6070,6070,6070,0
20240108,124300,884972290,6070,6070,6070,6070,0
20240108,124200,884972290,6070,6070,6070,6070,0
20240108,124100,884972290,6070,6070,6070,6060,3257
20240108,124000,865219580,6070,6070,6070,6070,15
20240108,123900,865128530,6070,6070,6070,6070,0
20240108,123800,865128530,6070,6080,6080,6070,90
20240108,123700,864582030,6070,6070,6070,6070,0
20240108,123600,864582030,6070,6070,6070,6070,4
20240108,123500,864557750,6070,6070,6070,6070,100
20240108,123400,863950750,6070,6070,6070,6070,0
20240108,123300,863950750,6070,6070,6070,6070,802
20240108,123200,859082610,6070,6090,6090,6070,885
20240108,123100,853709750,6090,6090,6090,6090,30
20240108,123000,853527050,6090,6090,6090,6090,50
20240108,122900,853222550,6090,6090,6090,6090,12
20240108,122800,853149470,6090,6090,6090,6090,0
20240108,122700,853149470,6090,6100,6100,6090,262
20240108,122600,851553590,6100,6100,6100,6100,202
20240108,122500,850321390,6100,6100,6100,6100,0
20240108,122400,850321390,6100,6100,6100,6100,4
20240108,122300,850296990,6100,6100,6100,6100,27
20240108,122200,850132290,6100,6100,6100,6100,6
20240108,122100,850095690,6100,6100,6100,6100,0
20240108,122000,850095690,6100,6100,6100,6100,0
20240108,121900,850095690,6100,6100,6100,6100,370
20240108,121800,847838690,6100,6100,6100,6100,0
20240108,121700,847838690,6100,6100,6100,6100,131
20240108,121600,847039590,6090,6100,6100,6070,1668
20240108,121500,836906570,6100,6100,6100,6100,300
20240108,121400,835076570,6110,6100,6110,6100,200
20240108,121300,833856230,6100,6100,6100,6090,173
20240108,121200,832800940,6090,6090,6090,6090,0
20240108,121100,832800940,6090,6090,6090,6090,4
20240108,121000,832776580,6090,6090,6090,6090,33
20240108,120900,832575610,6090,6100,6100,6090,74
20240108,120800,832124850,6100,6090,6100,6090,821
20240108,120700,827117170,6090,6090,6090,6090,7
20240108,120600,827074540,6090,6070,6090,6070,129
20240108,120500,826290990,6080,6090,6090,6080,880
20240108,120400,820938900,6090,6090,6090,6090,8
20240108,120300,820890180,6090,6090,6090,6090,5
20240108,120200,820859730,6090,6100,6100,6090,448
20240108,120100,818130910,6090,6090,6090,6090,5
20240108,120000,818100460,6090,6090,6090,6090,0
20240108,115900,818100460,6090,6090,6090,6090,0
20240108,115800,818100460,6090,6090,6090,6090,15
20240108,115700,818009110,6090,6090,6090,6090,1
20240108,115600,818003020,6090,6090,6090,6090,0
20240108,115500,818003020,6090,6090,6090,6090,207
20240108,115400,816742390,6090,6090,6090,6090,0
20240108,115300,816742390,6090,6100,6100,6090,1067
20240108,115200,810243760,6100,6100,6100,6100,643
20240108,115100,806321460,6110,6110,6110,6110,64
20240108,115000,805930420,6120,6120,6120,6120,397
20240108,114900,803500780,6120,6120,6120,6120,89
20240108,114800,802956100,6110,6110,6110,6110,0
20240108,114700,802956100,6110,6110,6110,6110,0
20240108,114600,802956100,6110,6110,6110,6110,172
20240108,114500,801905180,6110,6110,6110,6110,1
20240108,114400,801899070,6100,6100,6100,6100,182
20240108,114300,800788870,6110,6110,6110,6110,6
20240108,114200,800752210,6110,6110,6110,6110,0
20240108,114100,800752210,6110,6110,6110,6110,1
20240108,114000,800746100,6110,6110,6110,6110,12
20240108,113900,800672780,6110,6110,6110,6110,0
20240108,113800,800672780,6110,6110,6110,6110,126
20240108,113700,799902920,6100,6110,6110,6100,183
20240108,113600,798786580,6110,6110,6110,6110,0
20240108,113500,798786580,6110,6100,6110,6100,20
20240108,113400,798664480,6120,6120,6120,6120,0
20240108,113300,798664480,6120,6110,6120,6110,1710
20240108,113200,788201550,6120,6120,6120,6120,0
20240108,113100,788201550,6120,6120,6120,6120,0
20240108,113000,788201550,6120,6120,6120,6120,1
20240108,112900,788195430,6100,6100,6100,6100,465
20240108,112800,785358930,6120,6120,6120,6120,210
20240108,112700,784073730,6120,6100,6120,6100,12
20240108,112600,784000430,6120,6120,6120,6120,0
20240108,112500,784000430,6120,6120,6120,6120,0
20240108,112400,784000430,6120,6110,6120,6110,907
20240108,112300,778450600,6110,6100,6110,6100,114
20240108,112200,777754260,6100,6100,6100,6100,0
20240108,112100,777754260,6100,6110,6110,6080,1553
20240108,112000,768304880,6110,6130,6130,6110,2
20240108,111900,768292640,6130,6130,6130,6130,538
20240108,111800,764994700,6120,6120,6120,6120,678
20240108,111700,760845340,6120,6130,6130,6120,100
20240108,111600,760233240,6130,6130,6130,6130,20
20240108,111500,760110640,6130,6140,6140,6130,138
20240108,111400,759263330,6140,6120,6140,6120,1699
20240108,111300,748851370,6110,6090,6110,6090,1121
20240108,111200,742021230,6090,6090,6090,6090,469
20240108,111100,739165020,6090,6090,6090,6080,1860
20240108,111000,727837630,6090,6100,6100,6090,140
20240108,110900,726985020,6110,6110,6110,6100,1220
20240108,110800,719532730,6110,6120,6120,6110,33
20240108,110700,719330850,6120,6120,6120,6120,30
20240108,110600,719147250,6120,6120,6120,6120,100
20240108,110500,718535250,6120,6120,6120,6120,11
20240108,110400,718467930,6120,6120,6120,6120,100
20240108,110300,717855930,6120,6120,6120,6120,334
20240108,110200,715811850,6120,6130,6130,6120,904
20240108,110100,710279030,6130,6140,6140,6130,338
20240108,110000,708207060,6150,6140,6150,6140,387
20240108,105900,705830860,6140,6150,6150,6140,24
20240108,105800,705683400,6150,6140,6150,6140,282
20240108,105700,703951800,6140,6140,6140,6140,876
20240108,105600,698573160,6130,6150,6150,6130,122
20240108,105500,697824560,6140,6140,6140,6140,28
20240108,105400,697652640,6140,6150,6160,6140,2305
20240108,105300,683482010,6140,6140,6140,6140,887
20240108,105200,678035830,6110,6130,6130,6110,302
20240108,105100,676187230,6130,6130,6130,6130,620
20240108,105000,672386630,6120,6120,6130,6120,4521
20240108,104900,644716120,6130,6130,6130,6130,476
20240108,104800,641798240,6130,6130,6130,6130,1097
20240108,104700,635073630,6130,6130,6130,6130,229
20240108,104600,633669860,6130,6130,6130,6130,200
20240108,104500,632443860,6130,6140,6150,6130,284
20240108,104400,630699820,6150,6120,6150,6120,2291
20240108,104300,616654860,6110,6110,6110,6110,0
20240108,104200,616654860,6110,6110,6110,6110,221
20240108,104100,615304550,6110,6120,6120,6110,1807
20240108,104000,604263750,6120,6120,6120,6120,5
20240108,103900,604233150,6120,6120,6120,6120,58
20240108,103800,603878190,6120,6120,6120,6120,321
20240108,103700,601913670,6110,6110,6110,6110,193
20240108,103600,600734440,6110,6130,6130,6110,393
20240108,103500,598328300,6130,6110,6130,6110,1621
20240108,103400,588403910,6110,6110,6110,6100,2852
20240108,103300,570998180,6100,6100,6100,6100,100
20240108,103200,570388180,6110,6090,6110,6090,2716
20240108,103100,553830020,6080,6080,6080,6080,50
20240108,103000,553526020,6090,6090,6090,6090,295
20240108,102900,551729470,6090,6060,6090,6060,84
20240108,102800,551220320,6050,6070,6070,6050,3941
20240108,102700,527315250,6070,6090,6090,6070,401
20240108,102600,524881160,6070,6070,6070,6070,0
20240108,102500,524881160,6070,6070,6070,6070,0
20240108,102400,524881160,6070,6070,6070,6060,118
20240108,102300,524165350,6070,6070,6070,6070,0
20240108,102200,524165350,6070,6090,6090,6070,424
20240108,102100,521584830,6090,6090,6100,6090,165
20240108,102000,520579970,6090,6090,6090,6090,3
20240108,101900,520561700,6070,6070,6070,6070,6
20240108,101800,520525280,6080,6080,6080,6080,502
20240108,101700,517473120,6080,6070,6080,6070,252
20240108,101600,515940970,6050,6080,6080,6050,2783
20240108,101500,499040590,6080,6080,6080,6080,125
20240108,101400,498280590,6080,6090,6090,6080,300
20240108,101300,496456140,6090,6090,6090,6090,437
20240108,101200,493794810,6090,6090,6090,6090,1020
20240108,101100,487583010,6090,6090,6090,6090,3
20240108,101000,487564740,6080,6080,6080,6080,83
20240108,100900,487060100,6080,6080,6080,6080,0
20240108,100800,487060100,6080,6080,6080,6080,90
20240108,100700,486512900,6080,6080,6080,6080,8
20240108,100600,486464260,6080,6100,6100,6080,510
20240108,100500,483360310,6100,6100,6100,6100,1
20240108,100400,483354210,6090,6090,6090,6090,1
20240108,100300,483348120,6090,6090,6090,6090,500
20240108,100200,480303120,6090,6090,6090,6090,0
20240108,100100,480303120,6090,6090,6090,6090,0
20240108,100000,480303120,6090,6110,6110,6090,2
20240108,095900,480290920,6090,6090,6090,6090,1
20240108,095800,480284830,6110,6100,6110,6080,753
20240108,095700,475698610,6110,6100,6110,6100,534
20240108,095600,472441110,6100,6110,6120,6100,1019
20240108,095500,466220850,6120,6120,6120,6120,13
20240108,095400,466141290,6120,6120,6120,6120,228
20240108,095300,464745930,6120,6120,6120,6120,307
20240108,095200,462867090,6120,6110,6120,6110,621
20240108,095100,459072570,6110,6110,6120,6110,152
20240108,095000,458143840,6120,6100,6120,6100,340
20240108,094900,456067680,6100,6090,6100,6090,234
20240108,094800,454642540,6090,6090,6090,6090,176
20240108,094700,453570700,6090,6090,6090,6080,2938
20240108,094600,435706790,6090,6090,6090,6090,241
20240108,094500,434239100,6070,6080,6080,6070,102
20240108,094400,433618980,6070,6080,6080,6070,3
20240108,094300,433600750,6060,6070,6090,6060,712
20240108,094200,429284730,6060,6080,6080,6060,2912
20240108,094100,411612600,6080,6060,6080,6060,510
20240108,094000,408512100,6070,6080,6080,6070,117
20240108,093900,407801380,6080,6080,6080,6070,264
20240108,093800,406196360,6070,6070,6070,6050,72
20240108,093700,405760120,6050,6060,6060,6050,917
20240108,093600,400204430,6060,6070,6070,6060,290
20240108,093500,398445190,6070,6090,6090,6070,143
20240108,093400,397575080,6090,6080,6090,6070,31
20240108,093300,397386820,6080,6060,6080,6060,1702
20240108,093200,387039800,6070,6090,6090,6070,852
20240108,093100,381852290,6090,6090,6090,6090,186
20240108,093000,380719550,6080,6080,6080,6080,0
20240108,092900,380719550,6080,6080,6080,6080,117
20240108,092800,380008190,6070,6060,6070,6060,209
20240108,092700,378740220,6060,6040,6060,6040,19
20240108,092600,378625100,6050,6040,6050,6040,370
20240108,092500,376388790,6040,6050,6050,6040,1268
20240108,092400,368719580,6050,6070,6070,6050,1782
20240108,092300,357921610,6080,6080,6080,6070,393
20240108,092200,355535780,6070,6070,6070,6070,140
20240108,092100,354685980,6080,6090,6090,6080,128
20240108,092000,353907370,6090,6090,6100,6090,1700
20240108,091900,343554170,6090,6110,6120,6070,1647
20240108,091800,333519020,6110,6110,6130,6110,897
20240108,091700,328036630,6120,6120,6120,6110,423
20240108,091600,325447940,6120,6110,6120,6110,723
20240108,091500,321024310,6100,6100,6100,6100,47
20240108,091400,320737610,6100,6100,6110,6090,1470
20240108,091300,311775080,6110,6090,6120,6090,734
20240108,091200,307287430,6100,6120,6120,6060,8323
20240108,091100,256606670,6120,6130,6130,6110,2559
20240108,091000,240935700,6130,6150,6150,6130,720
20240108,090900,236511990,6140,6160,6170,6140,3485
20240108,090800,215083920,6160,6150,6160,6150,4184
20240108,090700,189344690,6150,6150,6160,6140,1054
20240108,090600,182861900,6160,6160,6160,6150,2910
20240108,090500,164937210,6150,6170,6170,6150,1767
20240108,090400,154054540,6160,6160,6170,6140,3292
20240108,090300,133775030,6140,6160,6160,6140,5244
20240108,090200,101498520,6150,6130,6160,6110,5851
20240108,090100,65515560,6110,6130,6150,6110,3531
20240108,090000,43851810,6130,6020,6130,6020,7203