KissMeData/059090/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,194000,632152560,9160,9160,9160,9160,1115
20240108,193900,632152560,9160,9160,9160,9160,0
20240108,193800,632152560,9160,9160,9160,9160,0
20240108,193700,632152560,9160,9160,9160,9160,0
20240108,193600,632152560,9160,9160,9160,9160,0
20240108,193500,632152560,9160,9160,9160,9160,0
20240108,193400,632152560,9160,9160,9160,9160,0
20240108,193300,632152560,9160,9160,9160,9160,0
20240108,193200,632152560,9160,9160,9160,9160,0
20240108,193100,632152560,9160,9160,9160,9160,0
20240108,193000,632152560,9160,9160,9160,9160,0
20240108,192900,632152560,9160,9160,9160,9160,0
20240108,192800,632152560,9160,9160,9160,9160,0
20240108,192700,632152560,9160,9160,9160,9160,0
20240108,192600,632152560,9160,9160,9160,9160,0
20240108,192500,632152560,9160,9160,9160,9160,0
20240108,192400,632152560,9160,9160,9160,9160,0
20240108,192300,632152560,9160,9160,9160,9160,0
20240108,192200,632152560,9160,9160,9160,9160,0
20240108,192100,632152560,9160,9160,9160,9160,0
20240108,192000,632152560,9160,9160,9160,9160,0
20240108,191900,632152560,9160,9160,9160,9160,0
20240108,191800,632152560,9160,9160,9160,9160,0
20240108,191700,632152560,9160,9160,9160,9160,0
20240108,191600,632152560,9160,9160,9160,9160,0
20240108,191500,632152560,9160,9160,9160,9160,0
20240108,191400,632152560,9160,9160,9160,9160,0
20240108,191300,632152560,9160,9160,9160,9160,0
20240108,191200,632152560,9160,9160,9160,9160,0
20240108,191100,632152560,9160,9160,9160,9160,0
20240108,191000,632152560,9160,9160,9160,9160,1115
20240108,190900,632152560,9160,9160,9160,9160,0
20240108,190800,632152560,9160,9160,9160,9160,0
20240108,190700,632152560,9160,9160,9160,9160,0
20240108,190600,632152560,9160,9160,9160,9160,0
20240108,190500,632152560,9160,9160,9160,9160,0
20240108,190400,632152560,9160,9160,9160,9160,0
20240108,190300,632152560,9160,9160,9160,9160,0
20240108,190200,632152560,9160,9160,9160,9160,0
20240108,190100,632152560,9160,9160,9160,9160,0
20240108,190000,632152560,9160,9160,9160,9160,0
20240108,185900,632152560,9160,9160,9160,9160,0
20240108,185800,632152560,9160,9160,9160,9160,0
20240108,185700,632152560,9160,9160,9160,9160,0
20240108,185600,632152560,9160,9160,9160,9160,0
20240108,185500,632152560,9160,9160,9160,9160,0
20240108,185400,632152560,9160,9160,9160,9160,0
20240108,185300,632152560,9160,9160,9160,9160,0
20240108,185200,632152560,9160,9160,9160,9160,0
20240108,185100,632152560,9160,9160,9160,9160,0
20240108,185000,632152560,9160,9160,9160,9160,0
20240108,184900,632152560,9160,9160,9160,9160,0
20240108,184800,632152560,9160,9160,9160,9160,0
20240108,184700,632152560,9160,9160,9160,9160,0
20240108,184600,632152560,9160,9160,9160,9160,0
20240108,184500,632152560,9160,9160,9160,9160,0
20240108,184400,632152560,9160,9160,9160,9160,0
20240108,184300,632152560,9160,9160,9160,9160,0
20240108,184200,632152560,9160,9160,9160,9160,0
20240108,184100,632152560,9160,9160,9160,9160,0
20240108,184000,632152560,9160,9160,9160,9160,1115
20240108,183900,632152560,9160,9160,9160,9160,0
20240108,183800,632152560,9160,9160,9160,9160,0
20240108,183700,632152560,9160,9160,9160,9160,0
20240108,183600,632152560,9160,9160,9160,9160,0
20240108,183500,632152560,9160,9160,9160,9160,0
20240108,183400,632152560,9160,9160,9160,9160,0
20240108,183300,632152560,9160,9160,9160,9160,0
20240108,183200,632152560,9160,9160,9160,9160,0
20240108,183100,632152560,9160,9160,9160,9160,0
20240108,183000,632152560,9160,9160,9160,9160,0
20240108,182900,632152560,9160,9160,9160,9160,0
20240108,182800,632152560,9160,9160,9160,9160,0
20240108,182700,632152560,9160,9160,9160,9160,0
20240108,182600,632152560,9160,9160,9160,9160,0
20240108,182500,632152560,9160,9160,9160,9160,0
20240108,182400,632152560,9160,9160,9160,9160,0
20240108,182300,632152560,9160,9160,9160,9160,0
20240108,182200,632152560,9160,9160,9160,9160,0
20240108,182100,632152560,9160,9160,9160,9160,0
20240108,182000,632152560,9160,9160,9160,9160,0
20240108,181900,632152560,9160,9160,9160,9160,0
20240108,181800,632152560,9160,9160,9160,9160,0
20240108,181700,632152560,9160,9160,9160,9160,0
20240108,181600,632152560,9160,9160,9160,9160,0
20240108,181500,632152560,9160,9160,9160,9160,0
20240108,181400,632152560,9160,9160,9160,9160,0
20240108,181300,632152560,9160,9160,9160,9160,0
20240108,181200,632152560,9160,9160,9160,9160,0
20240108,181100,632152560,9160,9160,9160,9160,0
20240108,181000,632152560,9160,9160,9160,9160,1115
20240108,180900,632152560,9160,9160,9160,9160,0
20240108,180800,632152560,9160,9160,9160,9160,0
20240108,180700,632152560,9160,9160,9160,9160,0
20240108,180600,632152560,9160,9160,9160,9160,0
20240108,180500,632152560,9160,9160,9160,9160,0
20240108,180400,632152560,9160,9160,9160,9160,0
20240108,180300,632152560,9160,9160,9160,9160,0
20240108,180200,632152560,9160,9160,9160,9160,0
20240108,180100,632152560,9160,9160,9160,9160,0
20240108,180000,632152560,9160,9160,9160,9160,0
20240108,175900,632152560,9160,9160,9160,9160,0
20240108,175800,632152560,9160,9160,9160,9160,0
20240108,175700,632152560,9160,9160,9160,9160,0
20240108,175600,632152560,9160,9160,9160,9160,0
20240108,175500,632152560,9160,9160,9160,9160,0
20240108,175400,632152560,9160,9160,9160,9160,0
20240108,175300,632152560,9160,9160,9160,9160,0
20240108,175200,632152560,9160,9160,9160,9160,0
20240108,175100,632152560,9160,9160,9160,9160,0
20240108,175000,632152560,9160,9160,9160,9160,0
20240108,174900,632152560,9160,9160,9160,9160,0
20240108,174800,632152560,9160,9160,9160,9160,0
20240108,174700,632152560,9160,9160,9160,9160,0
20240108,174600,632152560,9160,9160,9160,9160,0
20240108,174500,632152560,9160,9160,9160,9160,0
20240108,174400,632152560,9160,9160,9160,9160,0
20240108,174300,632152560,9160,9160,9160,9160,0
20240108,174200,632152560,9160,9160,9160,9160,0
20240108,174100,632152560,9160,9160,9160,9160,0
20240108,174000,632152560,9160,9160,9160,9160,1115
20240108,173900,632152560,9160,9160,9160,9160,0
20240108,173800,632152560,9160,9160,9160,9160,0
20240108,173700,632152560,9160,9160,9160,9160,0
20240108,173600,632152560,9160,9160,9160,9160,0
20240108,173500,632152560,9160,9160,9160,9160,0
20240108,173400,632152560,9160,9160,9160,9160,0
20240108,173300,632152560,9160,9160,9160,9160,0
20240108,173200,632152560,9160,9160,9160,9160,0
20240108,173100,632152560,9160,9160,9160,9160,0
20240108,173000,632152560,9160,9160,9160,9160,0
20240108,172900,632152560,9160,9160,9160,9160,0
20240108,172800,632152560,9160,9160,9160,9160,0
20240108,172700,632152560,9160,9160,9160,9160,0
20240108,172600,632152560,9160,9160,9160,9160,0
20240108,172500,632152560,9160,9160,9160,9160,0
20240108,172400,632152560,9160,9160,9160,9160,0
20240108,172300,632152560,9160,9160,9160,9160,0
20240108,172200,632152560,9160,9160,9160,9160,0
20240108,172100,632152560,9160,9160,9160,9160,0
20240108,172000,632152560,9160,9160,9160,9160,0
20240108,171900,632152560,9160,9160,9160,9160,0
20240108,171800,632152560,9160,9160,9160,9160,0
20240108,171700,632152560,9160,9160,9160,9160,0
20240108,171600,632152560,9160,9160,9160,9160,0
20240108,171500,632152560,9160,9160,9160,9160,0
20240108,171400,632152560,9160,9160,9160,9160,0
20240108,171300,632152560,9160,9160,9160,9160,0
20240108,171200,632152560,9160,9160,9160,9160,0
20240108,171100,632152560,9160,9160,9160,9160,0
20240108,171000,632152560,9160,9160,9160,9160,1115
20240108,170900,632152560,9160,9160,9160,9160,0
20240108,170800,632152560,9160,9160,9160,9160,0
20240108,170700,632152560,9160,9160,9160,9160,0
20240108,170600,632152560,9160,9160,9160,9160,0
20240108,170500,632152560,9160,9160,9160,9160,0
20240108,170400,632152560,9160,9160,9160,9160,0
20240108,170300,632152560,9160,9160,9160,9160,0
20240108,170200,632152560,9160,9160,9160,9160,0
20240108,170100,632152560,9160,9160,9160,9160,0
20240108,170000,632152560,9160,9160,9160,9160,0
20240108,165900,632152560,9160,9160,9160,9160,0
20240108,165800,632152560,9160,9160,9160,9160,0
20240108,165700,632152560,9160,9160,9160,9160,0
20240108,165600,632152560,9160,9160,9160,9160,0
20240108,165500,632152560,9160,9160,9160,9160,0
20240108,165400,632152560,9160,9160,9160,9160,0
20240108,165300,632152560,9160,9160,9160,9160,0
20240108,165200,632152560,9160,9160,9160,9160,0
20240108,165100,632152560,9160,9160,9160,9160,0
20240108,165000,632152560,9160,9160,9160,9160,0
20240108,164900,632152560,9160,9160,9160,9160,0
20240108,164800,632152560,9160,9160,9160,9160,0
20240108,164700,632152560,9160,9160,9160,9160,0
20240108,164600,632152560,9160,9160,9160,9160,0
20240108,164500,632152560,9160,9160,9160,9160,0
20240108,164400,632152560,9160,9160,9160,9160,0
20240108,164300,632152560,9160,9160,9160,9160,0
20240108,164200,632152560,9160,9160,9160,9160,0
20240108,164100,632152560,9160,9160,9160,9160,0
20240108,164000,632152560,9160,9160,9160,9160,1115
20240108,163900,632152560,9160,9160,9160,9160,0
20240108,163800,632152560,9160,9160,9160,9160,0
20240108,163700,632152560,9160,9160,9160,9160,0
20240108,163600,632152560,9160,9160,9160,9160,0
20240108,163500,632152560,9160,9160,9160,9160,0
20240108,163400,632152560,9160,9160,9160,9160,0
20240108,163300,632152560,9160,9160,9160,9160,0
20240108,163200,632152560,9160,9160,9160,9160,0
20240108,163100,632152560,9160,9160,9160,9160,0
20240108,163000,632152560,9160,9160,9160,9160,0
20240108,162900,632152560,9160,9160,9160,9160,0
20240108,162800,632152560,9160,9160,9160,9160,0
20240108,162700,632152560,9160,9160,9160,9160,0
20240108,162600,632152560,9160,9160,9160,9160,0
20240108,162500,632152560,9160,9160,9160,9160,0
20240108,162400,632152560,9160,9160,9160,9160,0
20240108,162300,632152560,9160,9160,9160,9160,0
20240108,162200,632152560,9160,9160,9160,9160,0
20240108,162100,632152560,9160,9160,9160,9160,0
20240108,162000,632152560,9160,9160,9160,9160,0
20240108,161900,632152560,9160,9160,9160,9160,0
20240108,161800,632152560,9160,9160,9160,9160,0
20240108,161700,632152560,9160,9160,9160,9160,0
20240108,161600,632152560,9160,9160,9160,9160,0
20240108,161500,632152560,9160,9160,9160,9160,0
20240108,161400,632152560,9160,9160,9160,9160,0
20240108,161300,632152560,9160,9160,9160,9160,0
20240108,161200,632152560,9160,9160,9160,9160,0
20240108,161100,632152560,9160,9160,9160,9160,0
20240108,161000,632152560,9160,9160,9160,9160,1115
20240108,160900,632152560,9160,9160,9160,9160,0
20240108,160800,632152560,9160,9160,9160,9160,0
20240108,160700,632152560,9160,9160,9160,9160,0
20240108,160600,632152560,9160,9160,9160,9160,0
20240108,160500,632152560,9160,9160,9160,9160,0
20240108,160400,632152560,9160,9160,9160,9160,0
20240108,160300,632152560,9160,9160,9160,9160,0
20240108,160200,632152560,9160,9160,9160,9160,0
20240108,160100,632152560,9160,9160,9160,9160,0
20240108,160000,632152560,9160,9160,9160,9160,0
20240108,155900,632152560,9160,9160,9160,9160,0
20240108,155800,632152560,9160,9160,9160,9160,0
20240108,155700,632152560,9160,9160,9160,9160,0
20240108,155600,632152560,9160,9160,9160,9160,0
20240108,155500,632152560,9160,9160,9160,9160,0
20240108,155400,632152560,9160,9160,9160,9160,0
20240108,155300,632152560,9160,9160,9160,9160,0
20240108,155200,632152560,9160,9160,9160,9160,0
20240108,155100,632152560,9160,9160,9160,9160,0
20240108,155000,632152560,9160,9160,9160,9160,0
20240108,154900,632152560,9160,9160,9160,9160,0
20240108,154800,632152560,9160,9160,9160,9160,0
20240108,154700,632152560,9160,9160,9160,9160,0
20240108,154600,632152560,9160,9160,9160,9160,0
20240108,154500,632152560,9160,9160,9160,9160,0
20240108,154400,632152560,9160,9160,9160,9160,0
20240108,154300,632152560,9160,9160,9160,9160,0
20240108,154200,632152560,9160,9160,9160,9160,0
20240108,154100,632152560,9160,9160,9160,9160,0
20240108,154000,632152560,9160,9160,9160,9160,1115
20240108,153900,632152560,9160,9160,9160,9160,0
20240108,153800,632152560,9160,9160,9160,9160,0
20240108,153700,632152560,9160,9160,9160,9160,0
20240108,153600,632152560,9160,9160,9160,9160,0
20240108,153500,632152560,9160,9160,9160,9160,0
20240108,153400,632152560,9160,9160,9160,9160,0
20240108,153300,632152560,9160,9160,9160,9160,0
20240108,153200,632152560,9160,9160,9160,9160,0
20240108,153100,632152560,9160,9160,9160,9160,0
20240108,153000,632152560,9160,9160,9160,9160,1115
20240108,152900,621939160,9180,9180,9180,9180,0
20240108,152800,621939160,9180,9180,9180,9180,0
20240108,152700,621939160,9180,9180,9180,9180,0
20240108,152600,621939160,9180,9180,9180,9180,0
20240108,152500,621939160,9180,9180,9180,9180,0
20240108,152400,621939160,9180,9180,9180,9180,0
20240108,152300,621939160,9180,9180,9180,9180,0
20240108,152200,621939160,9180,9180,9180,9180,0
20240108,152100,621939160,9180,9180,9180,9180,0
20240108,152000,621939160,9180,9180,9180,9180,0
20240108,151900,621939160,9180,9170,9180,9160,60
20240108,151800,621389130,9180,9180,9180,9170,34
20240108,151700,621077290,9190,9160,9190,9160,24
20240108,151600,620857330,9190,9160,9190,9160,39
20240108,151500,620499910,9190,9160,9190,9160,23
20240108,151400,620289140,9190,9160,9190,9160,81
20240108,151300,619546920,9160,9160,9160,9160,0
20240108,151200,619546920,9160,9160,9160,9160,27
20240108,151100,619299600,9160,9170,9170,9160,359
20240108,151000,616007710,9180,9180,9180,9180,30
20240108,150900,615732310,9180,9180,9180,9180,100
20240108,150800,614814310,9180,9180,9180,9180,121
20240108,150700,613703530,9180,9180,9180,9180,350
20240108,150600,610490530,9200,9200,9200,9200,0
20240108,150500,610490530,9200,9200,9200,9200,38
20240108,150400,610140930,9200,9200,9200,9200,61
20240108,150300,609579730,9200,9200,9200,9200,30
20240108,150200,609303730,9200,9200,9200,9200,208
20240108,150100,607390130,9190,9180,9190,9180,200
20240108,150000,605552140,9190,9190,9190,9190,60
20240108,145900,605000740,9190,9190,9190,9190,3
20240108,145800,604973170,9190,9180,9190,9170,543
20240108,145700,599984370,9180,9180,9180,9180,71
20240108,145600,599332590,9180,9180,9180,9180,0
20240108,145500,599332590,9180,9180,9180,9180,22
20240108,145400,599130630,9170,9170,9170,9170,20
20240108,145300,598947230,9180,9170,9180,9170,20
20240108,145200,598763820,9170,9170,9170,9170,1
20240108,145100,598754650,9170,9170,9170,9170,155
20240108,145000,597333300,9170,9170,9170,9170,5
20240108,144900,597287450,9170,9190,9190,9170,146
20240108,144800,595947120,9210,9180,9210,9180,361
20240108,144700,592630510,9180,9180,9180,9180,0
20240108,144600,592630510,9180,9180,9180,9180,100
20240108,144500,591712510,9210,9210,9210,9210,0
20240108,144400,591712510,9210,9210,9210,9210,0
20240108,144300,591712510,9210,9180,9210,9180,260
20240108,144200,589319710,9220,9220,9220,9220,0
20240108,144100,589319710,9220,9220,9220,9220,0
20240108,144000,589319710,9220,9220,9220,9220,0
20240108,143900,589319710,9220,9220,9220,9220,0
20240108,143800,589319710,9220,9220,9220,9220,7
20240108,143700,589255170,9230,9230,9230,9230,0
20240108,143600,589255170,9230,9230,9230,9230,0
20240108,143500,589255170,9230,9170,9230,9170,156
20240108,143400,587824590,9250,9250,9250,9250,0
20240108,143300,587824590,9250,9210,9250,9160,2905
20240108,143200,561110930,9210,9210,9210,9210,0
20240108,143100,561110930,9210,9210,9210,9210,0
20240108,143000,561110930,9210,9210,9210,9210,1
20240108,142900,561101720,9180,9180,9180,9180,56
20240108,142800,560587640,9210,9210,9210,9210,20
20240108,142700,560403440,9210,9210,9210,9210,143
20240108,142600,559086410,9210,9190,9210,9170,1089
20240108,142500,549091920,9200,9200,9200,9200,0
20240108,142400,549091920,9200,9200,9200,9200,0
20240108,142300,549091920,9200,9200,9200,9200,122
20240108,142200,547969520,9200,9200,9200,9200,5
20240108,142100,547923520,9200,9200,9200,9200,0
20240108,142000,547923520,9200,9200,9200,9200,0
20240108,141900,547923520,9200,9210,9210,9200,2
20240108,141800,547905110,9190,9200,9200,9190,21
20240108,141700,547712070,9200,9200,9200,9200,151
20240108,141600,546322870,9200,9200,9200,9200,84
20240108,141500,545550070,9200,9200,9200,9200,0
20240108,141400,545550070,9200,9200,9200,9200,0
20240108,141300,545550070,9200,9200,9200,9200,0
20240108,141200,545550070,9200,9200,9200,9200,1
20240108,141100,545540870,9180,9180,9180,9180,12
20240108,141000,545430710,9190,9170,9190,9170,122
20240108,140900,544310690,9170,9170,9170,9170,0
20240108,140800,544310690,9170,9170,9170,9170,16
20240108,140700,544163970,9170,9190,9190,9170,185
20240108,140600,542465640,9200,9200,9200,9200,5
20240108,140500,542419640,9200,9200,9200,9200,0
20240108,140400,542419640,9200,9200,9200,9200,0
20240108,140300,542419640,9200,9200,9200,9200,0
20240108,140200,542419640,9200,9200,9200,9200,0
20240108,140100,542419640,9200,9200,9200,9200,2
20240108,140000,542401240,9200,9200,9200,9200,108
20240108,135900,541407640,9190,9190,9190,9190,0
20240108,135800,541407640,9190,9190,9190,9190,29
20240108,135700,541141130,9190,9190,9190,9190,44
20240108,135600,540736770,9190,9200,9200,9190,21
20240108,135500,540543580,9200,9200,9200,9200,50
20240108,135400,540083580,9180,9180,9180,9180,500
20240108,135300,535493580,9170,9170,9170,9170,0
20240108,135200,535493580,9170,9190,9190,9170,702
20240108,135100,529044780,9190,9190,9190,9190,735
20240108,135000,522290130,9190,9190,9190,9190,2
20240108,134900,522271750,9190,9180,9190,9180,529
20240108,134800,517414310,9180,9190,9190,9180,17
20240108,134700,517258200,9190,9190,9190,9190,1
20240108,134600,517249010,9190,9190,9190,9190,19
20240108,134500,517074400,9190,9190,9190,9190,0
20240108,134400,517074400,9190,9190,9190,9190,1
20240108,134300,517065210,9190,9190,9190,9190,0
20240108,134200,517065210,9190,9190,9190,9160,2192
20240108,134100,496970870,9190,9190,9190,9190,92
20240108,134000,496125390,9180,9180,9180,9180,0
20240108,133900,496125390,9180,9180,9180,9180,0
20240108,133800,496125390,9180,9190,9190,9180,300
20240108,133700,493370330,9190,9190,9190,9190,0
20240108,133600,493370330,9190,9190,9190,9190,0
20240108,133500,493370330,9190,9190,9190,9190,0
20240108,133400,493370330,9190,9190,9190,9190,0
20240108,133300,493370330,9190,9190,9190,9190,0
20240108,133200,493370330,9190,9190,9190,9190,0
20240108,133100,493370330,9190,9180,9190,9180,53
20240108,133000,492883270,9180,9190,9190,9180,3
20240108,132900,492855720,9180,9190,9190,9180,1109
20240108,132800,482675090,9190,9180,9190,9180,16
20240108,132700,482528060,9180,9180,9180,9180,6
20240108,132600,482472980,9170,9170,9170,9170,0
20240108,132500,482472980,9170,9170,9170,9170,0
20240108,132400,482472980,9170,9170,9170,9170,0
20240108,132300,482472980,9170,9180,9180,9170,510
20240108,132200,477794790,9180,9180,9180,9180,91
20240108,132100,476959410,9180,9180,9180,9180,95
20240108,132000,476087310,9170,9180,9180,9170,66
20240108,131900,475482060,9180,9180,9180,9180,0
20240108,131800,475482060,9180,9180,9180,9180,0
20240108,131700,475482060,9180,9180,9180,9180,3
20240108,131600,475454520,9180,9190,9190,9180,615
20240108,131500,469808760,9190,9180,9190,9180,10
20240108,131400,469716950,9180,9180,9180,9180,0
20240108,131300,469716950,9180,9180,9180,9180,247
20240108,131200,467449490,9180,9190,9190,9180,804
20240108,131100,460060940,9190,9190,9190,9190,26
20240108,131000,459822000,9190,9190,9190,9190,25
20240108,130900,459592250,9190,9200,9200,9190,687
20240108,130800,453272720,9200,9200,9200,9200,11
20240108,130700,453171520,9200,9200,9200,9200,101
20240108,130600,452242320,9210,9210,9210,9210,0
20240108,130500,452242320,9210,9210,9220,9210,1323
20240108,130400,440056440,9220,9210,9220,9210,266
20240108,130300,437606570,9210,9210,9210,9210,5
20240108,130200,437560520,9220,9220,9220,9220,140
20240108,130100,436269720,9220,9220,9220,9220,0
20240108,130000,436269720,9220,9220,9220,9220,0
20240108,125900,436269720,9220,9210,9220,9210,6
20240108,125800,436214410,9210,9220,9220,9210,113
20240108,125700,435172580,9220,9220,9220,9220,0
20240108,125600,435172580,9220,9220,9220,9220,0
20240108,125500,435172580,9220,9190,9220,9190,2
20240108,125400,435154170,9190,9200,9200,9190,300
20240108,125300,432394770,9200,9200,9200,9200,0
20240108,125200,432394770,9200,9210,9210,9200,2522
20240108,125100,409167160,9210,9210,9210,9210,150
20240108,125000,407785660,9200,9200,9200,9200,100
20240108,124900,406865660,9200,9200,9200,9200,11
20240108,124800,406764460,9210,9210,9210,9210,1
20240108,124700,406755250,9210,9210,9210,9210,1
20240108,124600,406746040,9210,9210,9210,9210,116
20240108,124500,405677680,9220,9220,9220,9220,14
20240108,124400,405548600,9210,9210,9210,9210,0
20240108,124300,405548600,9210,9210,9210,9210,0
20240108,124200,405548600,9210,9200,9210,9200,415
20240108,124100,401727010,9200,9200,9200,9200,0
20240108,124000,401727010,9200,9200,9200,9200,0
20240108,123900,401727010,9200,9200,9200,9200,0
20240108,123800,401727010,9200,9210,9210,9200,835
20240108,123700,394040860,9210,9210,9210,9210,0
20240108,123600,394040860,9210,9210,9210,9210,162
20240108,123500,392548840,9220,9220,9220,9220,9
20240108,123400,392465860,9210,9210,9210,9210,0
20240108,123300,392465860,9210,9220,9220,9210,800
20240108,123200,385097240,9230,9230,9230,9230,0
20240108,123100,385097240,9230,9230,9230,9230,10
20240108,123000,385004940,9230,9230,9230,9230,10
20240108,122900,384912640,9230,9230,9230,9230,30
20240108,122800,384635740,9230,9230,9230,9230,0
20240108,122700,384635740,9230,9230,9230,9230,0
20240108,122600,384635740,9230,9230,9230,9230,7
20240108,122500,384571130,9230,9220,9230,9210,111
20240108,122400,383547690,9230,9230,9230,9230,0
20240108,122300,383547690,9230,9230,9230,9230,0
20240108,122200,383547690,9230,9220,9230,9220,96
20240108,122100,382662390,9220,9220,9220,9220,0
20240108,122000,382662390,9220,9220,9220,9220,0
20240108,121900,382662390,9220,9220,9220,9220,0
20240108,121800,382662390,9220,9220,9220,9220,0
20240108,121700,382662390,9220,9230,9230,9220,42
20240108,121600,382275130,9230,9230,9230,9230,30
20240108,121500,381998230,9230,9230,9230,9230,199
20240108,121400,380161460,9230,9230,9230,9230,80
20240108,121300,379423060,9230,9230,9230,9230,0
20240108,121200,379423060,9230,9240,9240,9230,10
20240108,121100,379330740,9230,9230,9230,9230,0
20240108,121000,379330740,9230,9230,9230,9230,0
20240108,120900,379330740,9230,9230,9230,9230,200
20240108,120800,377484740,9230,9230,9230,9230,30
20240108,120700,377207840,9230,9230,9230,9230,0
20240108,120600,377207840,9230,9230,9230,9230,0
20240108,120500,377207840,9230,9230,9230,9230,0
20240108,120400,377207840,9230,9250,9250,9230,1321
20240108,120300,364989440,9260,9270,9270,9260,731
20240108,120200,358220310,9260,9260,9260,9260,0
20240108,120100,358220310,9260,9270,9270,9260,211
20240108,120000,356266340,9280,9280,9280,9270,35
20240108,115900,355941600,9280,9280,9280,9270,43
20240108,115800,355542570,9260,9280,9290,9260,126
20240108,115700,354374600,9290,9290,9290,9290,31
20240108,115600,354086610,9290,9290,9290,9290,32
20240108,115500,353789330,9290,9280,9290,9280,35
20240108,115400,353464190,9290,9290,9290,9290,64
20240108,115300,352869630,9290,9290,9290,9290,32
20240108,115200,352572350,9290,9290,9290,9290,28
20240108,115100,352312230,9280,9280,9280,9280,2641
20240108,115000,327803750,9280,9280,9280,9280,37
20240108,114900,327460390,9280,9280,9280,9280,59
20240108,114800,326912870,9260,9280,9280,9260,128
20240108,114700,325726280,9280,9280,9280,9280,33
20240108,114600,325420040,9280,9280,9280,9280,30
20240108,114500,325141640,9280,9280,9280,9280,34
20240108,114400,324826120,9280,9280,9280,9270,106
20240108,114300,323842950,9270,9280,9280,9270,643
20240108,114200,317882110,9250,9280,9280,9250,2789
20240108,114100,292029820,9270,9270,9270,9270,1301
20240108,114000,279969550,9260,9260,9260,9250,565
20240108,113900,274743150,9270,9270,9270,9270,61
20240108,113800,274177680,9270,9270,9270,9270,33
20240108,113700,273871770,9270,9270,9270,9270,36
20240108,113600,273538050,9270,9270,9270,9270,27
20240108,113500,273287760,9270,9270,9270,9270,68
20240108,113400,272657400,9280,9280,9280,9270,200
20240108,113300,270802820,9280,9280,9280,9270,187
20240108,113200,269068970,9280,9270,9280,9270,409
20240108,113100,265276170,9270,9270,9270,9270,28
20240108,113000,265016610,9260,9270,9270,9260,44
20240108,112900,264608830,9270,9270,9270,9260,61
20240108,112800,264043410,9270,9270,9270,9270,4
20240108,112700,264006330,9240,9270,9270,9240,81
20240108,112600,263256540,9270,9260,9270,9260,36
20240108,112500,262922870,9270,9270,9270,9270,35
20240108,112400,262598420,9270,9280,9280,9270,55
20240108,112300,262088300,9270,9270,9270,9270,72
20240108,112200,261420860,9270,9270,9270,9270,33
20240108,112100,261114950,9270,9270,9270,9270,42
20240108,112000,260725610,9270,9270,9270,9270,35
20240108,111900,260401160,9270,9270,9270,9260,98
20240108,111800,259492880,9270,9280,9280,9270,32
20240108,111700,259196000,9270,9270,9270,9270,35
20240108,111600,258871550,9270,9260,9270,9260,189
20240108,111500,257119530,9260,9260,9260,9260,144
20240108,111400,255786090,9260,9260,9260,9260,402
20240108,111300,252063570,9260,9260,9260,9250,36
20240108,111200,251730490,9240,9230,9240,9230,13
20240108,111100,251610490,9230,9250,9250,9230,1045
20240108,111000,241944370,9260,9240,9260,9240,59
20240108,110900,241398500,9240,9240,9240,9240,31
20240108,110800,241112060,9220,9250,9250,9220,137
20240108,110700,239847920,9230,9250,9250,9220,520
20240108,110600,235050790,9250,9250,9250,9250,28
20240108,110500,234791790,9240,9250,9260,9240,57
20240108,110400,234264400,9250,9250,9260,9250,61
20240108,110300,233699890,9250,9260,9260,9250,131
20240108,110200,232487910,9260,9250,9260,9250,151
20240108,110100,231090150,9260,9260,9260,9240,110
20240108,110000,230073080,9250,9250,9250,9250,8
20240108,105900,229999080,9260,9260,9260,9260,30
20240108,105800,229721280,9260,9260,9260,9260,83
20240108,105700,228952700,9260,9260,9260,9260,33
20240108,105600,228647120,9230,9230,9230,9230,0
20240108,105500,228647120,9230,9260,9260,9230,81
20240108,105400,227898820,9230,9240,9250,9230,337
20240108,105300,224782830,9250,9250,9250,9250,62
20240108,105200,224209330,9240,9260,9260,9240,127
20240108,105100,223035120,9230,9250,9250,9230,50
20240108,105000,222573400,9240,9250,9260,9240,731
20240108,104900,215812280,9250,9250,9250,9250,1044
20240108,104800,206155280,9250,9260,9260,9250,202
20240108,104700,204286540,9250,9250,9250,9250,34
20240108,104600,203972040,9250,9240,9250,9240,29
20240108,104500,203703840,9250,9240,9250,9240,35
20240108,104400,203380130,9250,9250,9250,9240,63
20240108,104300,202797740,9260,9270,9270,9250,55
20240108,104200,202288650,9270,9270,9270,9270,2
20240108,104100,202270110,9200,9250,9250,9200,336
20240108,104000,199170540,9250,9240,9250,9240,31
20240108,103900,198883800,9240,9230,9240,9230,50
20240108,103800,198422010,9240,9250,9250,9240,194
20240108,103700,196629210,9230,9240,9280,9230,592
20240108,103600,191158650,9290,9290,9290,9290,0
20240108,103500,191158650,9290,9290,9290,9290,0
20240108,103400,191158650,9290,9290,9290,9290,0
20240108,103300,191158650,9290,9290,9290,9290,0
20240108,103200,191158650,9290,9290,9290,9290,0
20240108,103100,191158650,9290,9290,9290,9290,2
20240108,103000,191140070,9240,9260,9260,9240,1225
20240108,102900,179815430,9270,9270,9270,9270,0
20240108,102800,179815430,9270,9260,9270,9260,107
20240108,102700,178824600,9260,9250,9260,9250,160
20240108,102600,177343600,9250,9250,9250,9250,0
20240108,102500,177343600,9250,9250,9250,9250,183
20240108,102400,175650850,9300,9300,9300,9300,0
20240108,102300,175650850,9300,9300,9300,9300,10
20240108,102200,175557850,9250,9250,9250,9250,150
20240108,102100,174170350,9250,9300,9300,9250,94
20240108,102000,173300750,9240,9250,9250,9240,2330
20240108,101900,151756760,9260,9290,9290,9250,817
20240108,101800,144184290,9290,9290,9290,9290,4
20240108,101700,144147130,9280,9280,9280,9280,151
20240108,101600,142745850,9280,9260,9280,9260,833
20240108,101500,135031000,9260,9260,9260,9250,315
20240108,101400,132116110,9250,9250,9250,9250,15
20240108,101300,131977360,9250,9250,9250,9250,0
20240108,101200,131977360,9250,9250,9250,9250,0
20240108,101100,131977360,9250,9260,9260,9250,2022
20240108,101000,113260220,9260,9260,9260,9260,35
20240108,100900,112936120,9270,9260,9270,9260,303
20240108,100800,110130330,9270,9270,9270,9270,0
20240108,100700,110130330,9270,9290,9290,9270,136
20240108,100600,108869530,9280,9270,9280,9270,198
20240108,100500,107032770,9280,9270,9280,9270,2
20240108,100400,107014220,9250,9250,9260,9250,305
20240108,100300,104190350,9260,9250,9260,9250,131
20240108,100200,102978330,9260,9260,9260,9260,0
20240108,100100,102978330,9260,9260,9260,9260,3
20240108,100000,102950550,9260,9260,9260,9260,15
20240108,095900,102811650,9270,9230,9270,9230,1233
20240108,095800,91414760,9220,9210,9220,9210,710
20240108,095700,84868590,9210,9210,9210,9210,23
20240108,095600,84656760,9190,9210,9210,9190,730
20240108,095500,77944180,9200,9200,9200,9200,153
20240108,095400,76536580,9220,9220,9220,9220,2
20240108,095300,76518140,9190,9220,9220,9190,567
20240108,095200,71307240,9200,9200,9200,9200,12
20240108,095100,71196840,9210,9210,9210,9210,1
20240108,095000,71187630,9220,9220,9220,9220,0
20240108,094900,71187630,9220,9220,9220,9220,0
20240108,094800,71187630,9220,9200,9220,9200,169
20240108,094700,69632690,9220,9220,9220,9220,2
20240108,094600,69614250,9220,9220,9220,9220,0
20240108,094500,69614250,9220,9220,9220,9220,0
20240108,094400,69614250,9220,9220,9220,9220,1
20240108,094300,69605030,9220,9230,9230,9220,4
20240108,094200,69568130,9230,9230,9230,9230,0
20240108,094100,69568130,9230,9230,9230,9230,3
20240108,094000,69540440,9230,9230,9230,9230,4
20240108,093900,69503520,9230,9190,9230,9190,4
20240108,093800,69466680,9190,9190,9190,9190,61
20240108,093700,68906090,9190,9190,9190,9190,0
20240108,093600,68906090,9190,9180,9190,9180,175
20240108,093500,67298940,9180,9190,9190,9180,12
20240108,093400,67188760,9190,9190,9190,9190,9
20240108,093300,67106050,9190,9190,9190,9190,54
20240108,093200,66609790,9190,9190,9190,9190,120
20240108,093100,65506990,9190,9190,9190,9190,0
20240108,093000,65506990,9190,9190,9190,9190,0
20240108,092900,65506990,9190,9190,9190,9190,0
20240108,092800,65506990,9190,9190,9190,9190,190
20240108,092700,63760890,9200,9200,9200,9200,81
20240108,092600,63015690,9190,9190,9190,9190,0
20240108,092500,63015690,9190,9190,9190,9190,0
20240108,092400,63015690,9190,9190,9190,9190,50
20240108,092300,62556190,9240,9240,9240,9240,7
20240108,092200,62491510,9230,9240,9240,9230,1683
20240108,092100,46956420,9230,9230,9230,9230,0
20240108,092000,46956420,9230,9230,9230,9230,0
20240108,091900,46956420,9230,9230,9230,9230,604
20240108,091800,41381500,9180,9230,9230,9180,16
20240108,091700,41234070,9180,9180,9180,9180,150
20240108,091600,39857070,9170,9170,9170,9170,0
20240108,091500,39857070,9170,9190,9190,9170,500
20240108,091400,35268860,9220,9220,9220,9220,2
20240108,091300,35250420,9190,9190,9190,9190,10
20240108,091200,35158520,9190,9190,9190,9190,15
20240108,091100,35020670,9200,9200,9200,9200,201
20240108,091000,33171470,9180,9180,9180,9180,0
20240108,090900,33171470,9180,9200,9200,9180,1453
20240108,090800,19808010,9210,9210,9210,9210,192
20240108,090700,18039690,9230,9230,9230,9230,3
20240108,090600,18012000,9200,9200,9200,9200,254
20240108,090500,15675200,9200,9200,9200,9200,96
20240108,090400,14792000,9200,9220,9220,9200,481
20240108,090300,10363090,9210,9220,9220,9210,87
20240108,090200,9561320,9280,9290,9290,9280,101
20240108,090100,8624030,9200,9320,9320,9200,81
20240108,090000,7877130,9350,9160,9390,9160,851