KissMeData/246720/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,205300,234161130,6180,6180,6180,6180,338
20240105,205200,234161130,6180,6180,6180,6180,0
20240105,205100,234161130,6180,6180,6180,6180,0
20240105,205000,234161130,6180,6180,6180,6180,0
20240105,204900,234161130,6180,6180,6180,6180,0
20240105,204800,234161130,6180,6180,6180,6180,0
20240105,204700,234161130,6180,6180,6180,6180,0
20240105,204600,234161130,6180,6180,6180,6180,0
20240105,204500,234161130,6180,6180,6180,6180,0
20240105,204400,234161130,6180,6180,6180,6180,0
20240105,204300,234161130,6180,6180,6180,6180,0
20240105,204200,234161130,6180,6180,6180,6180,0
20240105,204100,234161130,6180,6180,6180,6180,0
20240105,204000,234161130,6180,6180,6180,6180,0
20240105,203900,234161130,6180,6180,6180,6180,0
20240105,203800,234161130,6180,6180,6180,6180,0
20240105,203700,234161130,6180,6180,6180,6180,0
20240105,203600,234161130,6180,6180,6180,6180,0
20240105,203500,234161130,6180,6180,6180,6180,0
20240105,203400,234161130,6180,6180,6180,6180,0
20240105,203300,234161130,6180,6180,6180,6180,0
20240105,203200,234161130,6180,6180,6180,6180,0
20240105,203100,234161130,6180,6180,6180,6180,0
20240105,203000,234161130,6180,6180,6180,6180,0
20240105,202900,234161130,6180,6180,6180,6180,0
20240105,202800,234161130,6180,6180,6180,6180,0
20240105,202700,234161130,6180,6180,6180,6180,0
20240105,202600,234161130,6180,6180,6180,6180,0
20240105,202500,234161130,6180,6180,6180,6180,0
20240105,202400,234161130,6180,6180,6180,6180,0
20240105,202300,234161130,6180,6180,6180,6180,338
20240105,202200,234161130,6180,6180,6180,6180,0
20240105,202100,234161130,6180,6180,6180,6180,0
20240105,202000,234161130,6180,6180,6180,6180,0
20240105,201900,234161130,6180,6180,6180,6180,0
20240105,201800,234161130,6180,6180,6180,6180,0
20240105,201700,234161130,6180,6180,6180,6180,0
20240105,201600,234161130,6180,6180,6180,6180,0
20240105,201500,234161130,6180,6180,6180,6180,0
20240105,201400,234161130,6180,6180,6180,6180,0
20240105,201300,234161130,6180,6180,6180,6180,0
20240105,201200,234161130,6180,6180,6180,6180,0
20240105,201100,234161130,6180,6180,6180,6180,0
20240105,201000,234161130,6180,6180,6180,6180,0
20240105,200900,234161130,6180,6180,6180,6180,0
20240105,200800,234161130,6180,6180,6180,6180,0
20240105,200700,234161130,6180,6180,6180,6180,0
20240105,200600,234161130,6180,6180,6180,6180,0
20240105,200500,234161130,6180,6180,6180,6180,0
20240105,200400,234161130,6180,6180,6180,6180,0
20240105,200300,234161130,6180,6180,6180,6180,0
20240105,200200,234161130,6180,6180,6180,6180,0
20240105,200100,234161130,6180,6180,6180,6180,0
20240105,200000,234161130,6180,6180,6180,6180,0
20240105,195900,234161130,6180,6180,6180,6180,0
20240105,195800,234161130,6180,6180,6180,6180,0
20240105,195700,234161130,6180,6180,6180,6180,0
20240105,195600,234161130,6180,6180,6180,6180,0
20240105,195500,234161130,6180,6180,6180,6180,0
20240105,195400,234161130,6180,6180,6180,6180,0
20240105,195300,234161130,6180,6180,6180,6180,338
20240105,195200,234161130,6180,6180,6180,6180,0
20240105,195100,234161130,6180,6180,6180,6180,0
20240105,195000,234161130,6180,6180,6180,6180,0
20240105,194900,234161130,6180,6180,6180,6180,0
20240105,194800,234161130,6180,6180,6180,6180,0
20240105,194700,234161130,6180,6180,6180,6180,0
20240105,194600,234161130,6180,6180,6180,6180,0
20240105,194500,234161130,6180,6180,6180,6180,0
20240105,194400,234161130,6180,6180,6180,6180,0
20240105,194300,234161130,6180,6180,6180,6180,0
20240105,194200,234161130,6180,6180,6180,6180,0
20240105,194100,234161130,6180,6180,6180,6180,0
20240105,194000,234161130,6180,6180,6180,6180,0
20240105,193900,234161130,6180,6180,6180,6180,0
20240105,193800,234161130,6180,6180,6180,6180,0
20240105,193700,234161130,6180,6180,6180,6180,0
20240105,193600,234161130,6180,6180,6180,6180,0
20240105,193500,234161130,6180,6180,6180,6180,0
20240105,193400,234161130,6180,6180,6180,6180,0
20240105,193300,234161130,6180,6180,6180,6180,0
20240105,193200,234161130,6180,6180,6180,6180,0
20240105,193100,234161130,6180,6180,6180,6180,0
20240105,193000,234161130,6180,6180,6180,6180,0
20240105,192900,234161130,6180,6180,6180,6180,0
20240105,192800,234161130,6180,6180,6180,6180,0
20240105,192700,234161130,6180,6180,6180,6180,0
20240105,192600,234161130,6180,6180,6180,6180,0
20240105,192500,234161130,6180,6180,6180,6180,0
20240105,192400,234161130,6180,6180,6180,6180,0
20240105,192300,234161130,6180,6180,6180,6180,338
20240105,192200,234161130,6180,6180,6180,6180,0
20240105,192100,234161130,6180,6180,6180,6180,0
20240105,192000,234161130,6180,6180,6180,6180,0
20240105,191900,234161130,6180,6180,6180,6180,0
20240105,191800,234161130,6180,6180,6180,6180,0
20240105,191700,234161130,6180,6180,6180,6180,0
20240105,191600,234161130,6180,6180,6180,6180,0
20240105,191500,234161130,6180,6180,6180,6180,0
20240105,191400,234161130,6180,6180,6180,6180,0
20240105,191300,234161130,6180,6180,6180,6180,0
20240105,191200,234161130,6180,6180,6180,6180,0
20240105,191100,234161130,6180,6180,6180,6180,0
20240105,191000,234161130,6180,6180,6180,6180,0
20240105,190900,234161130,6180,6180,6180,6180,0
20240105,190800,234161130,6180,6180,6180,6180,0
20240105,190700,234161130,6180,6180,6180,6180,0
20240105,190600,234161130,6180,6180,6180,6180,0
20240105,190500,234161130,6180,6180,6180,6180,0
20240105,190400,234161130,6180,6180,6180,6180,0
20240105,190300,234161130,6180,6180,6180,6180,0
20240105,190200,234161130,6180,6180,6180,6180,0
20240105,190100,234161130,6180,6180,6180,6180,0
20240105,190000,234161130,6180,6180,6180,6180,0
20240105,185900,234161130,6180,6180,6180,6180,0
20240105,185800,234161130,6180,6180,6180,6180,0
20240105,185700,234161130,6180,6180,6180,6180,0
20240105,185600,234161130,6180,6180,6180,6180,0
20240105,185500,234161130,6180,6180,6180,6180,0
20240105,185400,234161130,6180,6180,6180,6180,0
20240105,185300,234161130,6180,6180,6180,6180,338
20240105,185200,234161130,6180,6180,6180,6180,0
20240105,185100,234161130,6180,6180,6180,6180,0
20240105,185000,234161130,6180,6180,6180,6180,0
20240105,184900,234161130,6180,6180,6180,6180,0
20240105,184800,234161130,6180,6180,6180,6180,0
20240105,184700,234161130,6180,6180,6180,6180,0
20240105,184600,234161130,6180,6180,6180,6180,0
20240105,184500,234161130,6180,6180,6180,6180,0
20240105,184400,234161130,6180,6180,6180,6180,0
20240105,184300,234161130,6180,6180,6180,6180,0
20240105,184200,234161130,6180,6180,6180,6180,0
20240105,184100,234161130,6180,6180,6180,6180,0
20240105,184000,234161130,6180,6180,6180,6180,0
20240105,183900,234161130,6180,6180,6180,6180,0
20240105,183800,234161130,6180,6180,6180,6180,0
20240105,183700,234161130,6180,6180,6180,6180,0
20240105,183600,234161130,6180,6180,6180,6180,0
20240105,183500,234161130,6180,6180,6180,6180,0
20240105,183400,234161130,6180,6180,6180,6180,0
20240105,183300,234161130,6180,6180,6180,6180,0
20240105,183200,234161130,6180,6180,6180,6180,0
20240105,183100,234161130,6180,6180,6180,6180,0
20240105,183000,234161130,6180,6180,6180,6180,0
20240105,182900,234161130,6180,6180,6180,6180,0
20240105,182800,234161130,6180,6180,6180,6180,0
20240105,182700,234161130,6180,6180,6180,6180,0
20240105,182600,234161130,6180,6180,6180,6180,0
20240105,182500,234161130,6180,6180,6180,6180,0
20240105,182400,234161130,6180,6180,6180,6180,0
20240105,182300,234161130,6180,6180,6180,6180,338
20240105,182200,234161130,6180,6180,6180,6180,0
20240105,182100,234161130,6180,6180,6180,6180,0
20240105,182000,234161130,6180,6180,6180,6180,0
20240105,181900,234161130,6180,6180,6180,6180,0
20240105,181800,234161130,6180,6180,6180,6180,0
20240105,181700,234161130,6180,6180,6180,6180,0
20240105,181600,234161130,6180,6180,6180,6180,0
20240105,181500,234161130,6180,6180,6180,6180,0
20240105,181400,234161130,6180,6180,6180,6180,0
20240105,181300,234161130,6180,6180,6180,6180,0
20240105,181200,234161130,6180,6180,6180,6180,0
20240105,181100,234161130,6180,6180,6180,6180,0
20240105,181000,234161130,6180,6180,6180,6180,0
20240105,180900,234161130,6180,6180,6180,6180,0
20240105,180800,234161130,6180,6180,6180,6180,0
20240105,180700,234161130,6180,6180,6180,6180,0
20240105,180600,234161130,6180,6180,6180,6180,0
20240105,180500,234161130,6180,6180,6180,6180,0
20240105,180400,234161130,6180,6180,6180,6180,0
20240105,180300,234161130,6180,6180,6180,6180,0
20240105,180200,234161130,6180,6180,6180,6180,0
20240105,180100,234161130,6180,6180,6180,6180,0
20240105,180000,234161130,6180,6180,6180,6180,0
20240105,175900,234161130,6180,6180,6180,6180,0
20240105,175800,234161130,6180,6180,6180,6180,0
20240105,175700,234161130,6180,6180,6180,6180,0
20240105,175600,234161130,6180,6180,6180,6180,0
20240105,175500,234161130,6180,6180,6180,6180,0
20240105,175400,234161130,6180,6180,6180,6180,0
20240105,175300,234161130,6180,6180,6180,6180,338
20240105,175200,234161130,6180,6180,6180,6180,0
20240105,175100,234161130,6180,6180,6180,6180,0
20240105,175000,234161130,6180,6180,6180,6180,0
20240105,174900,234161130,6180,6180,6180,6180,0
20240105,174800,234161130,6180,6180,6180,6180,0
20240105,174700,234161130,6180,6180,6180,6180,0
20240105,174600,234161130,6180,6180,6180,6180,0
20240105,174500,234161130,6180,6180,6180,6180,0
20240105,174400,234161130,6180,6180,6180,6180,0
20240105,174300,234161130,6180,6180,6180,6180,0
20240105,174200,234161130,6180,6180,6180,6180,0
20240105,174100,234161130,6180,6180,6180,6180,0
20240105,174000,234161130,6180,6180,6180,6180,0
20240105,173900,234161130,6180,6180,6180,6180,0
20240105,173800,234161130,6180,6180,6180,6180,0
20240105,173700,234161130,6180,6180,6180,6180,0
20240105,173600,234161130,6180,6180,6180,6180,0
20240105,173500,234161130,6180,6180,6180,6180,0
20240105,173400,234161130,6180,6180,6180,6180,0
20240105,173300,234161130,6180,6180,6180,6180,0
20240105,173200,234161130,6180,6180,6180,6180,0
20240105,173100,234161130,6180,6180,6180,6180,0
20240105,173000,234161130,6180,6180,6180,6180,0
20240105,172900,234161130,6180,6180,6180,6180,0
20240105,172800,234161130,6180,6180,6180,6180,0
20240105,172700,234161130,6180,6180,6180,6180,0
20240105,172600,234161130,6180,6180,6180,6180,0
20240105,172500,234161130,6180,6180,6180,6180,0
20240105,172400,234161130,6180,6180,6180,6180,0
20240105,172300,234161130,6180,6180,6180,6180,338
20240105,172200,234161130,6180,6180,6180,6180,0
20240105,172100,234161130,6180,6180,6180,6180,0
20240105,172000,234161130,6180,6180,6180,6180,0
20240105,171900,234161130,6180,6180,6180,6180,0
20240105,171800,234161130,6180,6180,6180,6180,0
20240105,171700,234161130,6180,6180,6180,6180,0
20240105,171600,234161130,6180,6180,6180,6180,0
20240105,171500,234161130,6180,6180,6180,6180,0
20240105,171400,234161130,6180,6180,6180,6180,0
20240105,171300,234161130,6180,6180,6180,6180,0
20240105,171200,234161130,6180,6180,6180,6180,0
20240105,171100,234161130,6180,6180,6180,6180,0
20240105,171000,234161130,6180,6180,6180,6180,0
20240105,170900,234161130,6180,6180,6180,6180,0
20240105,170800,234161130,6180,6180,6180,6180,0
20240105,170700,234161130,6180,6180,6180,6180,0
20240105,170600,234161130,6180,6180,6180,6180,0
20240105,170500,234161130,6180,6180,6180,6180,0
20240105,170400,234161130,6180,6180,6180,6180,0
20240105,170300,234161130,6180,6180,6180,6180,0
20240105,170200,234161130,6180,6180,6180,6180,0
20240105,170100,234161130,6180,6180,6180,6180,0
20240105,170000,234161130,6180,6180,6180,6180,0
20240105,165900,234161130,6180,6180,6180,6180,0
20240105,165800,234161130,6180,6180,6180,6180,0
20240105,165700,234161130,6180,6180,6180,6180,0
20240105,165600,234161130,6180,6180,6180,6180,0
20240105,165500,234161130,6180,6180,6180,6180,0
20240105,165400,234161130,6180,6180,6180,6180,0
20240105,165300,234161130,6180,6180,6180,6180,338
20240105,165200,234161130,6180,6180,6180,6180,0
20240105,165100,234161130,6180,6180,6180,6180,0
20240105,165000,234161130,6180,6180,6180,6180,0
20240105,164900,234161130,6180,6180,6180,6180,0
20240105,164800,234161130,6180,6180,6180,6180,0
20240105,164700,234161130,6180,6180,6180,6180,0
20240105,164600,234161130,6180,6180,6180,6180,0
20240105,164500,234161130,6180,6180,6180,6180,0
20240105,164400,234161130,6180,6180,6180,6180,0
20240105,164300,234161130,6180,6180,6180,6180,0
20240105,164200,234161130,6180,6180,6180,6180,0
20240105,164100,234161130,6180,6180,6180,6180,0
20240105,164000,234161130,6180,6180,6180,6180,0
20240105,163900,234161130,6180,6180,6180,6180,0
20240105,163800,234161130,6180,6180,6180,6180,0
20240105,163700,234161130,6180,6180,6180,6180,0
20240105,163600,234161130,6180,6180,6180,6180,0
20240105,163500,234161130,6180,6180,6180,6180,0
20240105,163400,234161130,6180,6180,6180,6180,0
20240105,163300,234161130,6180,6180,6180,6180,0
20240105,163200,234161130,6180,6180,6180,6180,0
20240105,163100,234161130,6180,6180,6180,6180,0
20240105,163000,234161130,6180,6180,6180,6180,0
20240105,162900,234161130,6180,6180,6180,6180,0
20240105,162800,234161130,6180,6180,6180,6180,0
20240105,162700,234161130,6180,6180,6180,6180,0
20240105,162600,234161130,6180,6180,6180,6180,0
20240105,162500,234161130,6180,6180,6180,6180,0
20240105,162400,234161130,6180,6180,6180,6180,0
20240105,162300,234161130,6180,6180,6180,6180,338
20240105,162200,234161130,6180,6180,6180,6180,0
20240105,162100,234161130,6180,6180,6180,6180,0
20240105,162000,234161130,6180,6180,6180,6180,0
20240105,161900,234161130,6180,6180,6180,6180,0
20240105,161800,234161130,6180,6180,6180,6180,0
20240105,161700,234161130,6180,6180,6180,6180,0
20240105,161600,234161130,6180,6180,6180,6180,0
20240105,161500,234161130,6180,6180,6180,6180,0
20240105,161400,234161130,6180,6180,6180,6180,0
20240105,161300,234161130,6180,6180,6180,6180,0
20240105,161200,234161130,6180,6180,6180,6180,0
20240105,161100,234161130,6180,6180,6180,6180,0
20240105,161000,234161130,6180,6180,6180,6180,0
20240105,160900,234161130,6180,6180,6180,6180,0
20240105,160800,234161130,6180,6180,6180,6180,0
20240105,160700,234161130,6180,6180,6180,6180,0
20240105,160600,234161130,6180,6180,6180,6180,0
20240105,160500,234161130,6180,6180,6180,6180,0
20240105,160400,234161130,6180,6180,6180,6180,0
20240105,160300,234161130,6180,6180,6180,6180,0
20240105,160200,234161130,6180,6180,6180,6180,0
20240105,160100,234161130,6180,6180,6180,6180,0
20240105,160000,234161130,6180,6180,6180,6180,0
20240105,155900,234161130,6180,6180,6180,6180,0
20240105,155800,234161130,6180,6180,6180,6180,0
20240105,155700,234161130,6180,6180,6180,6180,0
20240105,155600,234161130,6180,6180,6180,6180,0
20240105,155500,234161130,6180,6180,6180,6180,0
20240105,155400,234161130,6180,6180,6180,6180,0
20240105,155300,234161130,6180,6180,6180,6180,338
20240105,155200,234161130,6180,6180,6180,6180,0
20240105,155100,234161130,6180,6180,6180,6180,0
20240105,155000,234161130,6180,6180,6180,6180,0
20240105,154900,234161130,6180,6180,6180,6180,0
20240105,154800,234161130,6180,6180,6180,6180,0
20240105,154700,234161130,6180,6180,6180,6180,0
20240105,154600,234161130,6180,6180,6180,6180,0
20240105,154500,234161130,6180,6180,6180,6180,0
20240105,154400,234161130,6180,6180,6180,6180,0
20240105,154300,234161130,6180,6180,6180,6180,0
20240105,154200,234161130,6180,6180,6180,6180,0
20240105,154100,234161130,6180,6180,6180,6180,0
20240105,154000,234161130,6180,6180,6180,6180,0
20240105,153900,234161130,6180,6180,6180,6180,0
20240105,153800,234161130,6180,6180,6180,6180,0
20240105,153700,234161130,6180,6180,6180,6180,0
20240105,153600,234161130,6180,6180,6180,6180,0
20240105,153500,234161130,6180,6180,6180,6180,0
20240105,153400,234161130,6180,6180,6180,6180,0
20240105,153300,234161130,6180,6180,6180,6180,0
20240105,153200,234161130,6180,6180,6180,6180,0
20240105,153100,234161130,6180,6180,6180,6180,0
20240105,153000,234161130,6180,6180,6180,6180,338
20240105,152900,232072290,6220,6220,6220,6220,0
20240105,152800,232072290,6220,6220,6220,6220,0
20240105,152700,232072290,6220,6220,6220,6220,0
20240105,152600,232072290,6220,6220,6220,6220,0
20240105,152500,232072290,6220,6220,6220,6220,0
20240105,152400,232072290,6220,6220,6220,6220,0
20240105,152300,232072290,6220,6220,6220,6220,0
20240105,152200,232072290,6220,6220,6220,6220,0
20240105,152100,232072290,6220,6220,6220,6220,0
20240105,152000,232072290,6220,6220,6220,6220,0
20240105,151900,232072290,6220,6190,6220,6180,26
20240105,151800,231911370,6230,6230,6230,6230,0
20240105,151700,231911370,6230,6220,6230,6220,210
20240105,151600,230603140,6230,6230,6230,6230,20
20240105,151500,230478540,6240,6240,6240,6240,0
20240105,151400,230478540,6240,6240,6240,6240,0
20240105,151300,230478540,6240,6240,6240,6240,0
20240105,151200,230478540,6240,6240,6240,6240,0
20240105,151100,230478540,6240,6240,6240,6240,0
20240105,151000,230478540,6240,6190,6240,6180,36
20240105,150900,230255120,6180,6180,6180,6180,0
20240105,150800,230255120,6180,6180,6180,6180,23
20240105,150700,230112980,6200,6200,6200,6200,0
20240105,150600,230112980,6200,6180,6200,6180,10
20240105,150500,230051160,6170,6170,6170,6170,6
20240105,150400,230014140,6190,6180,6190,6170,1514
20240105,150300,220658740,6170,6160,6170,6160,36
20240105,150200,220436880,6160,6170,6170,6160,20
20240105,150100,220313500,6180,6180,6180,6180,1
20240105,150000,220307320,6160,6170,6170,6160,264
20240105,145900,218680930,6160,6160,6160,6160,0
20240105,145800,218680930,6160,6170,6170,6160,22
20240105,145700,218545210,6160,6160,6160,6160,319
20240105,145600,216580170,6150,6190,6190,6150,3568
20240105,145500,194559810,6200,6200,6200,6200,0
20240105,145400,194559810,6200,6200,6200,6200,2
20240105,145300,194547410,6190,6190,6190,6190,0
20240105,145200,194547410,6190,6190,6190,6190,0
20240105,145100,194547410,6190,6200,6200,6190,87
20240105,145000,194008080,6220,6210,6220,6200,73
20240105,144900,193554800,6200,6200,6200,6200,3
20240105,144800,193536200,6200,6200,6200,6200,11
20240105,144700,193468000,6200,6200,6200,6200,0
20240105,144600,193468000,6200,6200,6200,6200,0
20240105,144500,193468000,6200,6200,6200,6200,0
20240105,144400,193468000,6200,6200,6200,6200,0
20240105,144300,193468000,6200,6200,6200,6200,1
20240105,144200,193461800,6200,6200,6200,6200,15
20240105,144100,193368800,6200,6200,6200,6200,0
20240105,144000,193368800,6200,6200,6200,6200,0
20240105,143900,193368800,6200,6200,6200,6200,7
20240105,143800,193325400,6180,6180,6180,6180,0
20240105,143700,193325400,6180,6180,6180,6180,0
20240105,143600,193325400,6180,6200,6200,6180,589
20240105,143500,189679440,6200,6200,6200,6200,4
20240105,143400,189654640,6190,6190,6190,6190,0
20240105,143300,189654640,6190,6200,6200,6190,688
20240105,143200,185390310,6210,6210,6210,6210,5
20240105,143100,185359260,6210,6200,6210,6200,7
20240105,143000,185315850,6230,6230,6230,6230,0
20240105,142900,185315850,6230,6230,6230,6230,0
20240105,142800,185315850,6230,6200,6230,6190,58
20240105,142700,184955070,6230,6230,6230,6230,0
20240105,142600,184955070,6230,6230,6230,6230,0
20240105,142500,184955070,6230,6230,6230,6230,0
20240105,142400,184955070,6230,6210,6230,6190,849
20240105,142300,179682130,6220,6220,6220,6220,0
20240105,142200,179682130,6220,6220,6220,6220,0
20240105,142100,179682130,6220,6220,6220,6220,0
20240105,142000,179682130,6220,6220,6220,6220,0
20240105,141900,179682130,6220,6220,6220,6220,0
20240105,141800,179682130,6220,6220,6220,6220,1
20240105,141700,179675910,6210,6210,6210,6210,0
20240105,141600,179675910,6210,6210,6210,6210,0
20240105,141500,179675910,6210,6210,6210,6210,0
20240105,141400,179675910,6210,6210,6210,6210,0
20240105,141300,179675910,6210,6210,6210,6210,0
20240105,141200,179675910,6210,6210,6210,6210,0
20240105,141100,179675910,6210,6210,6210,6210,0
20240105,141000,179675910,6210,6220,6220,6210,61
20240105,140900,179296540,6220,6220,6220,6220,0
20240105,140800,179296540,6220,6220,6220,6210,12
20240105,140700,179221920,6220,6220,6220,6220,5
20240105,140600,179190820,6210,6210,6210,6210,0
20240105,140500,179190820,6210,6210,6210,6210,0
20240105,140400,179190820,6210,6210,6210,6210,0
20240105,140300,179190820,6210,6210,6210,6210,0
20240105,140200,179190820,6210,6220,6220,6210,12
20240105,140100,179116200,6220,6220,6220,6220,0
20240105,140000,179116200,6220,6220,6220,6220,0
20240105,135900,179116200,6220,6220,6220,6220,0
20240105,135800,179116200,6220,6220,6220,6220,0
20240105,135700,179116200,6220,6220,6220,6220,0
20240105,135600,179116200,6220,6220,6220,6220,0
20240105,135500,179116200,6220,6220,6220,6220,0
20240105,135400,179116200,6220,6220,6220,6210,32
20240105,135300,178917200,6220,6220,6220,6220,10
20240105,135200,178855000,6240,6240,6240,6240,0
20240105,135100,178855000,6240,6240,6240,6240,0
20240105,135000,178855000,6240,6240,6240,6240,3
20240105,134900,178836280,6240,6240,6240,6240,0
20240105,134800,178836280,6240,6240,6240,6240,0
20240105,134700,178836280,6240,6240,6240,6240,0
20240105,134600,178836280,6240,6240,6240,6240,0
20240105,134500,178836280,6240,6240,6240,6240,0
20240105,134400,178836280,6240,6240,6240,6240,0
20240105,134300,178836280,6240,6240,6240,6240,0
20240105,134200,178836280,6240,6240,6240,6240,0
20240105,134100,178836280,6240,6240,6240,6240,0
20240105,134000,178836280,6240,6240,6240,6240,0
20240105,133900,178836280,6240,6220,6240,6220,7
20240105,133800,178792640,6210,6220,6220,6210,12
20240105,133700,178718020,6220,6200,6220,6200,6
20240105,133600,178680720,6210,6220,6220,6210,54
20240105,133500,178344880,6200,6200,6200,6200,55
20240105,133400,178003880,6220,6220,6220,6220,0
20240105,133300,178003880,6220,6220,6220,6220,1
20240105,133200,177997660,6190,6190,6190,6190,0
20240105,133100,177997660,6190,6190,6190,6190,0
20240105,133000,177997660,6190,6190,6190,6190,0
20240105,132900,177997660,6190,6190,6190,6190,0
20240105,132800,177997660,6190,6240,6240,6190,6975
20240105,132700,134661790,6250,6250,6250,6250,0
20240105,132600,134661790,6250,6250,6250,6250,0
20240105,132500,134661790,6250,6250,6250,6250,0
20240105,132400,134661790,6250,6250,6250,6250,0
20240105,132300,134661790,6250,6250,6250,6250,0
20240105,132200,134661790,6250,6250,6250,6250,0
20240105,132100,134661790,6250,6250,6250,6250,0
20240105,132000,134661790,6250,6250,6250,6250,3
20240105,131900,134643040,6250,6250,6250,6250,0
20240105,131800,134643040,6250,6250,6250,6250,0
20240105,131700,134643040,6250,6250,6250,6250,0
20240105,131600,134643040,6250,6250,6250,6250,0
20240105,131500,134643040,6250,6250,6250,6250,0
20240105,131400,134643040,6250,6250,6250,6250,0
20240105,131300,134643040,6250,6250,6250,6250,6
20240105,131200,134605540,6250,6260,6260,6250,97
20240105,131100,133998350,6260,6260,6260,6260,0
20240105,131000,133998350,6260,6260,6260,6260,0
20240105,130900,133998350,6260,6260,6260,6260,0
20240105,130800,133998350,6260,6260,6260,6260,0
20240105,130700,133998350,6260,6260,6260,6260,0
20240105,130600,133998350,6260,6260,6260,6260,0
20240105,130500,133998350,6260,6260,6260,6260,0
20240105,130400,133998350,6260,6260,6260,6260,7
20240105,130300,133954530,6260,6270,6270,6260,508
20240105,130200,130769450,6270,6270,6270,6270,0
20240105,130100,130769450,6270,6260,6270,6260,10
20240105,130000,130706840,6260,6260,6260,6260,2
20240105,125900,130694320,6260,6260,6260,6260,0
20240105,125800,130694320,6260,6260,6260,6260,0
20240105,125700,130694320,6260,6260,6260,6260,0
20240105,125600,130694320,6260,6260,6260,6260,0
20240105,125500,130694320,6260,6260,6260,6260,0
20240105,125400,130694320,6260,6260,6260,6260,0
20240105,125300,130694320,6260,6260,6260,6260,0
20240105,125200,130694320,6260,6260,6260,6260,0
20240105,125100,130694320,6260,6260,6260,6260,0
20240105,125000,130694320,6260,6260,6260,6260,1
20240105,124900,130688060,6270,6270,6270,6270,0
20240105,124800,130688060,6270,6270,6270,6270,0
20240105,124700,130688060,6270,6270,6270,6270,0
20240105,124600,130688060,6270,6260,6270,6260,30
20240105,124500,130499970,6240,6240,6240,6240,0
20240105,124400,130499970,6240,6240,6240,6240,0
20240105,124300,130499970,6240,6250,6250,6240,149
20240105,124200,129568840,6250,6250,6250,6250,0
20240105,124100,129568840,6250,6250,6250,6250,0
20240105,124000,129568840,6250,6250,6250,6250,0
20240105,123900,129568840,6250,6250,6250,6250,0
20240105,123800,129568840,6250,6250,6250,6250,11
20240105,123700,129500090,6240,6260,6260,6240,2112
20240105,123600,116295710,6260,6260,6260,6260,0
20240105,123500,116295710,6260,6260,6260,6260,0
20240105,123400,116295710,6260,6260,6260,6260,0
20240105,123300,116295710,6260,6270,6270,6260,87
20240105,123200,115750280,6260,6260,6260,6260,0
20240105,123100,115750280,6260,6260,6260,6260,0
20240105,123000,115750280,6260,6260,6260,6260,0
20240105,122900,115750280,6260,6270,6270,6260,12
20240105,122800,115675060,6270,6270,6270,6270,1
20240105,122700,115668790,6260,6260,6260,6260,0
20240105,122600,115668790,6260,6260,6260,6260,0
20240105,122500,115668790,6260,6260,6260,6260,54
20240105,122400,115330750,6260,6260,6260,6260,0
20240105,122300,115330750,6260,6260,6260,6260,0
20240105,122200,115330750,6260,6260,6260,6260,54
20240105,122100,114992710,6260,6260,6260,6260,0
20240105,122000,114992710,6260,6260,6260,6260,55
20240105,121900,114648410,6270,6270,6270,6270,0
20240105,121800,114648410,6270,6270,6270,6270,0
20240105,121700,114648410,6270,6270,6270,6270,0
20240105,121600,114648410,6270,6270,6270,6270,0
20240105,121500,114648410,6270,6270,6280,6260,62
20240105,121400,114259710,6260,6260,6260,6260,53
20240105,121300,113927930,6260,6260,6260,6260,0
20240105,121200,113927930,6260,6260,6260,6260,0
20240105,121100,113927930,6260,6260,6260,6260,0
20240105,121000,113927930,6260,6260,6260,6260,54
20240105,120900,113589890,6260,6260,6260,6260,0
20240105,120800,113589890,6260,6260,6260,6260,12
20240105,120700,113514770,6260,6270,6270,6260,11
20240105,120600,113445900,6260,6260,6260,6260,0
20240105,120500,113445900,6260,6260,6260,6260,0
20240105,120400,113445900,6260,6260,6260,6260,0
20240105,120300,113445900,6260,6260,6260,6260,44
20240105,120200,113170460,6260,6260,6260,6260,10
20240105,120100,113107860,6250,6250,6250,6250,0
20240105,120000,113107860,6250,6270,6270,6250,663
20240105,115900,108951420,6260,6260,6260,6260,0
20240105,115800,108951420,6260,6260,6260,6260,0
20240105,115700,108951420,6260,6260,6260,6260,0
20240105,115600,108951420,6260,6260,6260,6260,55
20240105,115500,108607120,6260,6260,6260,6260,0
20240105,115400,108607120,6260,6260,6260,6260,4
20240105,115300,108582080,6250,6250,6250,6250,0
20240105,115200,108582080,6250,6250,6250,6250,54
20240105,115100,108244580,6250,6250,6250,6250,0
20240105,115000,108244580,6250,6250,6250,6250,0
20240105,114900,108244580,6250,6250,6250,6250,0
20240105,114800,108244580,6250,6250,6250,6250,0
20240105,114700,108244580,6250,6250,6250,6250,0
20240105,114600,108244580,6250,6250,6250,6250,0
20240105,114500,108244580,6250,6250,6250,6250,0
20240105,114400,108244580,6250,6260,6260,6250,436
20240105,114300,105515580,6260,6260,6260,6260,0
20240105,114200,105515580,6260,6260,6260,6260,0
20240105,114100,105515580,6260,6260,6260,6260,11
20240105,114000,105446720,6270,6270,6270,6270,0
20240105,113900,105446720,6270,6270,6270,6270,0
20240105,113800,105446720,6270,6270,6270,6270,0
20240105,113700,105446720,6270,6270,6270,6270,0
20240105,113600,105446720,6270,6270,6270,6270,0
20240105,113500,105446720,6270,6270,6270,6270,0
20240105,113400,105446720,6270,6270,6270,6270,0
20240105,113300,105446720,6270,6270,6270,6270,0
20240105,113200,105446720,6270,6270,6270,6270,1
20240105,113100,105440450,6260,6260,6260,6260,0
20240105,113000,105440450,6260,6260,6260,6260,0
20240105,112900,105440450,6260,6270,6270,6260,17
20240105,112800,105333880,6270,6270,6270,6270,0
20240105,112700,105333880,6270,6270,6270,6270,0
20240105,112600,105333880,6270,6270,6270,6270,0
20240105,112500,105333880,6270,6270,6270,6270,0
20240105,112400,105333880,6270,6270,6270,6270,1
20240105,112300,105327610,6250,6250,6250,6250,0
20240105,112200,105327610,6250,6260,6260,6250,98
20240105,112100,104714210,6260,6260,6260,6260,10
20240105,112000,104651610,6250,6250,6250,6250,0
20240105,111900,104651610,6250,6250,6250,6250,0
20240105,111800,104651610,6250,6250,6250,6250,33
20240105,111700,104445360,6230,6230,6230,6230,4
20240105,111600,104420440,6240,6240,6240,6240,0
20240105,111500,104420440,6240,6240,6240,6240,0
20240105,111400,104420440,6240,6240,6240,6240,0
20240105,111300,104420440,6240,6240,6250,6240,38
20240105,111200,104183020,6250,6250,6250,6250,49
20240105,111100,103876770,6240,6240,6240,6240,0
20240105,111000,103876770,6240,6250,6250,6240,108
20240105,110900,103201850,6260,6260,6260,6260,0
20240105,110800,103201850,6260,6260,6260,6260,1
20240105,110700,103195590,6250,6250,6250,6250,0
20240105,110600,103195590,6250,6250,6250,6250,0
20240105,110500,103195590,6250,6250,6250,6250,0
20240105,110400,103195590,6250,6260,6270,6250,2599
20240105,110300,86901430,6250,6250,6250,6250,15
20240105,110200,86807680,6260,6260,6260,6260,0
20240105,110100,86807680,6260,6260,6260,6260,0
20240105,110000,86807680,6260,6260,6260,6260,0
20240105,105900,86807680,6260,6260,6260,6260,0
20240105,105800,86807680,6260,6260,6260,6260,0
20240105,105700,86807680,6260,6260,6260,6260,0
20240105,105600,86807680,6260,6260,6260,6260,1
20240105,105500,86801420,6220,6220,6220,6220,0
20240105,105400,86801420,6220,6220,6220,6220,0
20240105,105300,86801420,6220,6230,6230,6220,295
20240105,105200,84963620,6260,6260,6260,6260,0
20240105,105100,84963620,6260,6260,6260,6260,0
20240105,105000,84963620,6260,6260,6260,6260,0
20240105,104900,84963620,6260,6260,6260,6260,0
20240105,104800,84963620,6260,6260,6260,6260,0
20240105,104700,84963620,6260,6260,6260,6260,0
20240105,104600,84963620,6260,6260,6260,6260,0
20240105,104500,84963620,6260,6260,6260,6260,0
20240105,104400,84963620,6260,6260,6260,6260,0
20240105,104300,84963620,6260,6260,6260,6260,0
20240105,104200,84963620,6260,6260,6260,6260,1
20240105,104100,84957360,6230,6230,6230,6230,108
20240105,104000,84284520,6230,6240,6240,6230,9
20240105,103900,84228380,6240,6250,6250,6240,165
20240105,103800,83197260,6250,6250,6250,6250,0
20240105,103700,83197260,6250,6250,6250,6250,0
20240105,103600,83197260,6250,6250,6250,6250,0
20240105,103500,83197260,6250,6250,6250,6250,2
20240105,103400,83184760,6250,6250,6250,6250,0
20240105,103300,83184760,6250,6250,6250,6250,0
20240105,103200,83184760,6250,6250,6250,6250,0
20240105,103100,83184760,6250,6260,6260,6250,186
20240105,103000,82020790,6260,6270,6270,6260,108
20240105,102900,81343710,6260,6260,6260,6260,22
20240105,102800,81205990,6260,6260,6260,6260,33
20240105,102700,80999410,6270,6270,6270,6270,0
20240105,102600,80999410,6270,6270,6270,6270,0
20240105,102500,80999410,6270,6270,6270,6270,10
20240105,102400,80936710,6270,6280,6280,6270,22
20240105,102300,80798570,6280,6280,6280,6280,1
20240105,102200,80792290,6250,6250,6250,6250,0
20240105,102100,80792290,6250,6250,6250,6250,0
20240105,102000,80792290,6250,6260,6270,6250,592
20240105,101900,77085330,6250,6250,6250,6250,0
20240105,101800,77085330,6250,6260,6260,6250,44
20240105,101700,76809930,6260,6260,6260,6260,0
20240105,101600,76809930,6260,6260,6260,6260,0
20240105,101500,76809930,6260,6260,6260,6260,0
20240105,101400,76809930,6260,6240,6260,6210,437
20240105,101300,74088670,6260,6240,6260,6240,2
20240105,101200,74076170,6240,6240,6240,6240,0
20240105,101100,74076170,6240,6240,6240,6240,0
20240105,101000,74076170,6240,6240,6240,6240,216
20240105,100900,72728330,6240,6240,6240,6240,0
20240105,100800,72728330,6240,6240,6240,6240,0
20240105,100700,72728330,6240,6240,6240,6240,0
20240105,100600,72728330,6240,6240,6250,6240,19
20240105,100500,72609680,6240,6240,6240,6240,0
20240105,100400,72609680,6240,6240,6240,6240,0
20240105,100300,72609680,6240,6250,6250,6240,14
20240105,100200,72522220,6240,6240,6240,6240,7
20240105,100100,72478540,6230,6240,6240,6230,49
20240105,100000,72173210,6250,6250,6250,6250,0
20240105,095900,72173210,6250,6240,6250,6240,13
20240105,095800,72092070,6240,6240,6240,6240,1
20240105,095700,72085830,6230,6240,6240,6230,55
20240105,095600,71742680,6240,6240,6240,6240,1
20240105,095500,71736440,6240,6240,6240,6240,0
20240105,095400,71736440,6240,6240,6240,6240,10
20240105,095300,71674040,6250,6250,6250,6250,503
20240105,095200,68530290,6260,6260,6260,6260,5
20240105,095100,68498990,6260,6260,6260,6260,0
20240105,095000,68498990,6260,6260,6260,6260,1
20240105,094900,68492730,6260,6260,6260,6260,0
20240105,094800,68492730,6260,6260,6260,6260,1
20240105,094700,68486470,6250,6260,6260,6250,69
20240105,094600,68054580,6260,6260,6260,6260,220
20240105,094500,66677380,6270,6270,6270,6270,0
20240105,094400,66677380,6270,6270,6270,6260,34
20240105,094300,66464220,6270,6270,6270,6270,8
20240105,094200,66414060,6270,6250,6270,6250,29
20240105,094100,66232680,6240,6240,6250,6240,223
20240105,094000,64839170,6240,6210,6240,6200,2821
20240105,093900,47322990,6210,6240,6250,6210,580
20240105,093800,43720190,6230,6230,6230,6230,0
20240105,093700,43720190,6230,6230,6230,6230,4
20240105,093600,43695270,6240,6240,6240,6240,0
20240105,093500,43695270,6240,6240,6240,6240,0
20240105,093400,43695270,6240,6240,6240,6240,10
20240105,093300,43632870,6250,6250,6250,6250,500
20240105,093200,40507870,6280,6240,6280,6200,158
20240105,093100,39523640,6300,6300,6300,6300,0
20240105,093000,39523640,6300,6300,6300,6300,0
20240105,092900,39523640,6300,6230,6300,6230,500
20240105,092800,36383700,6220,6220,6220,6220,0
20240105,092700,36383700,6220,6220,6240,6220,38
20240105,092600,36146790,6240,6240,6240,6240,0
20240105,092500,36146790,6240,6240,6240,6240,1
20240105,092400,36140550,6190,6220,6230,6190,2116
20240105,092300,23010750,6210,6210,6210,6210,0
20240105,092200,23010750,6210,6210,6210,6200,16
20240105,092100,22911410,6210,6210,6210,6210,3
20240105,092000,22892780,6210,6210,6210,6210,6
20240105,091900,22855520,6210,6210,6210,6210,5
20240105,091800,22824470,6230,6230,6230,6230,0
20240105,091700,22824470,6230,6230,6230,6230,0
20240105,091600,22824470,6230,6260,6260,6230,398
20240105,091500,20341230,6250,6240,6250,6240,11
20240105,091400,20272530,6260,6260,6260,6260,1
20240105,091300,20266270,6240,6240,6240,6240,89
20240105,091200,19710910,6260,6260,6260,6260,0
20240105,091100,19710910,6260,6260,6260,6260,0
20240105,091000,19710910,6260,6220,6260,6220,1323
20240105,090900,11466700,6220,6210,6220,6210,8
20240105,090800,11417000,6200,6210,6210,6200,13
20240105,090700,11336290,6190,6190,6200,6190,112
20240105,090600,10641980,6180,6180,6190,6180,21
20240105,090500,10512030,6180,6190,6190,6180,52
20240105,090400,10190340,6170,6170,6170,6170,1
20240105,090300,10184170,6150,6210,6210,6140,957
20240105,090200,4273270,6210,6210,6210,6210,10
20240105,090100,4211170,6210,6300,6300,6210,33
20240105,090000,4006150,6190,6340,6340,6190,643