KissMeData/078160/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,195300,819523800,8240,8240,8240,8240,1858
20240108,195200,819523800,8240,8240,8240,8240,0
20240108,195100,819523800,8240,8240,8240,8240,0
20240108,195000,819523800,8240,8240,8240,8240,0
20240108,194900,819523800,8240,8240,8240,8240,0
20240108,194800,819523800,8240,8240,8240,8240,0
20240108,194700,819523800,8240,8240,8240,8240,0
20240108,194600,819523800,8240,8240,8240,8240,0
20240108,194500,819523800,8240,8240,8240,8240,0
20240108,194400,819523800,8240,8240,8240,8240,0
20240108,194300,819523800,8240,8240,8240,8240,0
20240108,194200,819523800,8240,8240,8240,8240,0
20240108,194100,819523800,8240,8240,8240,8240,0
20240108,194000,819523800,8240,8240,8240,8240,0
20240108,193900,819523800,8240,8240,8240,8240,0
20240108,193800,819523800,8240,8240,8240,8240,0
20240108,193700,819523800,8240,8240,8240,8240,0
20240108,193600,819523800,8240,8240,8240,8240,0
20240108,193500,819523800,8240,8240,8240,8240,0
20240108,193400,819523800,8240,8240,8240,8240,0
20240108,193300,819523800,8240,8240,8240,8240,0
20240108,193200,819523800,8240,8240,8240,8240,0
20240108,193100,819523800,8240,8240,8240,8240,0
20240108,193000,819523800,8240,8240,8240,8240,0
20240108,192900,819523800,8240,8240,8240,8240,0
20240108,192800,819523800,8240,8240,8240,8240,0
20240108,192700,819523800,8240,8240,8240,8240,0
20240108,192600,819523800,8240,8240,8240,8240,0
20240108,192500,819523800,8240,8240,8240,8240,0
20240108,192400,819523800,8240,8240,8240,8240,0
20240108,192300,819523800,8240,8240,8240,8240,1858
20240108,192200,819523800,8240,8240,8240,8240,0
20240108,192100,819523800,8240,8240,8240,8240,0
20240108,192000,819523800,8240,8240,8240,8240,0
20240108,191900,819523800,8240,8240,8240,8240,0
20240108,191800,819523800,8240,8240,8240,8240,0
20240108,191700,819523800,8240,8240,8240,8240,0
20240108,191600,819523800,8240,8240,8240,8240,0
20240108,191500,819523800,8240,8240,8240,8240,0
20240108,191400,819523800,8240,8240,8240,8240,0
20240108,191300,819523800,8240,8240,8240,8240,0
20240108,191200,819523800,8240,8240,8240,8240,0
20240108,191100,819523800,8240,8240,8240,8240,0
20240108,191000,819523800,8240,8240,8240,8240,0
20240108,190900,819523800,8240,8240,8240,8240,0
20240108,190800,819523800,8240,8240,8240,8240,0
20240108,190700,819523800,8240,8240,8240,8240,0
20240108,190600,819523800,8240,8240,8240,8240,0
20240108,190500,819523800,8240,8240,8240,8240,0
20240108,190400,819523800,8240,8240,8240,8240,0
20240108,190300,819523800,8240,8240,8240,8240,0
20240108,190200,819523800,8240,8240,8240,8240,0
20240108,190100,819523800,8240,8240,8240,8240,0
20240108,190000,819523800,8240,8240,8240,8240,0
20240108,185900,819523800,8240,8240,8240,8240,0
20240108,185800,819523800,8240,8240,8240,8240,0
20240108,185700,819523800,8240,8240,8240,8240,0
20240108,185600,819523800,8240,8240,8240,8240,0
20240108,185500,819523800,8240,8240,8240,8240,0
20240108,185400,819523800,8240,8240,8240,8240,0
20240108,185300,819523800,8240,8240,8240,8240,1858
20240108,185200,819523800,8240,8240,8240,8240,0
20240108,185100,819523800,8240,8240,8240,8240,0
20240108,185000,819523800,8240,8240,8240,8240,0
20240108,184900,819523800,8240,8240,8240,8240,0
20240108,184800,819523800,8240,8240,8240,8240,0
20240108,184700,819523800,8240,8240,8240,8240,0
20240108,184600,819523800,8240,8240,8240,8240,0
20240108,184500,819523800,8240,8240,8240,8240,0
20240108,184400,819523800,8240,8240,8240,8240,0
20240108,184300,819523800,8240,8240,8240,8240,0
20240108,184200,819523800,8240,8240,8240,8240,0
20240108,184100,819523800,8240,8240,8240,8240,0
20240108,184000,819523800,8240,8240,8240,8240,0
20240108,183900,819523800,8240,8240,8240,8240,0
20240108,183800,819523800,8240,8240,8240,8240,0
20240108,183700,819523800,8240,8240,8240,8240,0
20240108,183600,819523800,8240,8240,8240,8240,0
20240108,183500,819523800,8240,8240,8240,8240,0
20240108,183400,819523800,8240,8240,8240,8240,0
20240108,183300,819523800,8240,8240,8240,8240,0
20240108,183200,819523800,8240,8240,8240,8240,0
20240108,183100,819523800,8240,8240,8240,8240,0
20240108,183000,819523800,8240,8240,8240,8240,0
20240108,182900,819523800,8240,8240,8240,8240,0
20240108,182800,819523800,8240,8240,8240,8240,0
20240108,182700,819523800,8240,8240,8240,8240,0
20240108,182600,819523800,8240,8240,8240,8240,0
20240108,182500,819523800,8240,8240,8240,8240,0
20240108,182400,819523800,8240,8240,8240,8240,0
20240108,182300,819523800,8240,8240,8240,8240,1858
20240108,182200,819523800,8240,8240,8240,8240,0
20240108,182100,819523800,8240,8240,8240,8240,0
20240108,182000,819523800,8240,8240,8240,8240,0
20240108,181900,819523800,8240,8240,8240,8240,0
20240108,181800,819523800,8240,8240,8240,8240,0
20240108,181700,819523800,8240,8240,8240,8240,0
20240108,181600,819523800,8240,8240,8240,8240,0
20240108,181500,819523800,8240,8240,8240,8240,0
20240108,181400,819523800,8240,8240,8240,8240,0
20240108,181300,819523800,8240,8240,8240,8240,0
20240108,181200,819523800,8240,8240,8240,8240,0
20240108,181100,819523800,8240,8240,8240,8240,0
20240108,181000,819523800,8240,8240,8240,8240,0
20240108,180900,819523800,8240,8240,8240,8240,0
20240108,180800,819523800,8240,8240,8240,8240,0
20240108,180700,819523800,8240,8240,8240,8240,0
20240108,180600,819523800,8240,8240,8240,8240,0
20240108,180500,819523800,8240,8240,8240,8240,0
20240108,180400,819523800,8240,8240,8240,8240,0
20240108,180300,819523800,8240,8240,8240,8240,0
20240108,180200,819523800,8240,8240,8240,8240,0
20240108,180100,819523800,8240,8240,8240,8240,0
20240108,180000,819523800,8240,8240,8240,8240,0
20240108,175900,819523800,8240,8240,8240,8240,0
20240108,175800,819523800,8240,8240,8240,8240,0
20240108,175700,819523800,8240,8240,8240,8240,0
20240108,175600,819523800,8240,8240,8240,8240,0
20240108,175500,819523800,8240,8240,8240,8240,0
20240108,175400,819523800,8240,8240,8240,8240,0
20240108,175300,819523800,8240,8240,8240,8240,1858
20240108,175200,819523800,8240,8240,8240,8240,0
20240108,175100,819523800,8240,8240,8240,8240,0
20240108,175000,819523800,8240,8240,8240,8240,0
20240108,174900,819523800,8240,8240,8240,8240,0
20240108,174800,819523800,8240,8240,8240,8240,0
20240108,174700,819523800,8240,8240,8240,8240,0
20240108,174600,819523800,8240,8240,8240,8240,0
20240108,174500,819523800,8240,8240,8240,8240,0
20240108,174400,819523800,8240,8240,8240,8240,0
20240108,174300,819523800,8240,8240,8240,8240,0
20240108,174200,819523800,8240,8240,8240,8240,0
20240108,174100,819523800,8240,8240,8240,8240,0
20240108,174000,819523800,8240,8240,8240,8240,0
20240108,173900,819523800,8240,8240,8240,8240,0
20240108,173800,819523800,8240,8240,8240,8240,0
20240108,173700,819523800,8240,8240,8240,8240,0
20240108,173600,819523800,8240,8240,8240,8240,0
20240108,173500,819523800,8240,8240,8240,8240,0
20240108,173400,819523800,8240,8240,8240,8240,0
20240108,173300,819523800,8240,8240,8240,8240,0
20240108,173200,819523800,8240,8240,8240,8240,0
20240108,173100,819523800,8240,8240,8240,8240,0
20240108,173000,819523800,8240,8240,8240,8240,0
20240108,172900,819523800,8240,8240,8240,8240,0
20240108,172800,819523800,8240,8240,8240,8240,0
20240108,172700,819523800,8240,8240,8240,8240,0
20240108,172600,819523800,8240,8240,8240,8240,0
20240108,172500,819523800,8240,8240,8240,8240,0
20240108,172400,819523800,8240,8240,8240,8240,0
20240108,172300,819523800,8240,8240,8240,8240,1858
20240108,172200,819523800,8240,8240,8240,8240,0
20240108,172100,819523800,8240,8240,8240,8240,0
20240108,172000,819523800,8240,8240,8240,8240,0
20240108,171900,819523800,8240,8240,8240,8240,0
20240108,171800,819523800,8240,8240,8240,8240,0
20240108,171700,819523800,8240,8240,8240,8240,0
20240108,171600,819523800,8240,8240,8240,8240,0
20240108,171500,819523800,8240,8240,8240,8240,0
20240108,171400,819523800,8240,8240,8240,8240,0
20240108,171300,819523800,8240,8240,8240,8240,0
20240108,171200,819523800,8240,8240,8240,8240,0
20240108,171100,819523800,8240,8240,8240,8240,0
20240108,171000,819523800,8240,8240,8240,8240,0
20240108,170900,819523800,8240,8240,8240,8240,0
20240108,170800,819523800,8240,8240,8240,8240,0
20240108,170700,819523800,8240,8240,8240,8240,0
20240108,170600,819523800,8240,8240,8240,8240,0
20240108,170500,819523800,8240,8240,8240,8240,0
20240108,170400,819523800,8240,8240,8240,8240,0
20240108,170300,819523800,8240,8240,8240,8240,0
20240108,170200,819523800,8240,8240,8240,8240,0
20240108,170100,819523800,8240,8240,8240,8240,0
20240108,170000,819523800,8240,8240,8240,8240,0
20240108,165900,819523800,8240,8240,8240,8240,0
20240108,165800,819523800,8240,8240,8240,8240,0
20240108,165700,819523800,8240,8240,8240,8240,0
20240108,165600,819523800,8240,8240,8240,8240,0
20240108,165500,819523800,8240,8240,8240,8240,0
20240108,165400,819523800,8240,8240,8240,8240,0
20240108,165300,819523800,8240,8240,8240,8240,1858
20240108,165200,819523800,8240,8240,8240,8240,0
20240108,165100,819523800,8240,8240,8240,8240,0
20240108,165000,819523800,8240,8240,8240,8240,0
20240108,164900,819523800,8240,8240,8240,8240,0
20240108,164800,819523800,8240,8240,8240,8240,0
20240108,164700,819523800,8240,8240,8240,8240,0
20240108,164600,819523800,8240,8240,8240,8240,0
20240108,164500,819523800,8240,8240,8240,8240,0
20240108,164400,819523800,8240,8240,8240,8240,0
20240108,164300,819523800,8240,8240,8240,8240,0
20240108,164200,819523800,8240,8240,8240,8240,0
20240108,164100,819523800,8240,8240,8240,8240,0
20240108,164000,819523800,8240,8240,8240,8240,0
20240108,163900,819523800,8240,8240,8240,8240,0
20240108,163800,819523800,8240,8240,8240,8240,0
20240108,163700,819523800,8240,8240,8240,8240,0
20240108,163600,819523800,8240,8240,8240,8240,0
20240108,163500,819523800,8240,8240,8240,8240,0
20240108,163400,819523800,8240,8240,8240,8240,0
20240108,163300,819523800,8240,8240,8240,8240,0
20240108,163200,819523800,8240,8240,8240,8240,0
20240108,163100,819523800,8240,8240,8240,8240,0
20240108,163000,819523800,8240,8240,8240,8240,0
20240108,162900,819523800,8240,8240,8240,8240,0
20240108,162800,819523800,8240,8240,8240,8240,0
20240108,162700,819523800,8240,8240,8240,8240,0
20240108,162600,819523800,8240,8240,8240,8240,0
20240108,162500,819523800,8240,8240,8240,8240,0
20240108,162400,819523800,8240,8240,8240,8240,0
20240108,162300,819523800,8240,8240,8240,8240,1858
20240108,162200,819523800,8240,8240,8240,8240,0
20240108,162100,819523800,8240,8240,8240,8240,0
20240108,162000,819523800,8240,8240,8240,8240,0
20240108,161900,819523800,8240,8240,8240,8240,0
20240108,161800,819523800,8240,8240,8240,8240,0
20240108,161700,819523800,8240,8240,8240,8240,0
20240108,161600,819523800,8240,8240,8240,8240,0
20240108,161500,819523800,8240,8240,8240,8240,0
20240108,161400,819523800,8240,8240,8240,8240,0
20240108,161300,819523800,8240,8240,8240,8240,0
20240108,161200,819523800,8240,8240,8240,8240,0
20240108,161100,819523800,8240,8240,8240,8240,0
20240108,161000,819523800,8240,8240,8240,8240,0
20240108,160900,819523800,8240,8240,8240,8240,0
20240108,160800,819523800,8240,8240,8240,8240,0
20240108,160700,819523800,8240,8240,8240,8240,0
20240108,160600,819523800,8240,8240,8240,8240,0
20240108,160500,819523800,8240,8240,8240,8240,0
20240108,160400,819523800,8240,8240,8240,8240,0
20240108,160300,819523800,8240,8240,8240,8240,0
20240108,160200,819523800,8240,8240,8240,8240,0
20240108,160100,819523800,8240,8240,8240,8240,0
20240108,160000,819523800,8240,8240,8240,8240,0
20240108,155900,819523800,8240,8240,8240,8240,0
20240108,155800,819523800,8240,8240,8240,8240,0
20240108,155700,819523800,8240,8240,8240,8240,0
20240108,155600,819523800,8240,8240,8240,8240,0
20240108,155500,819523800,8240,8240,8240,8240,0
20240108,155400,819523800,8240,8240,8240,8240,0
20240108,155300,819523800,8240,8240,8240,8240,1858
20240108,155200,819523800,8240,8240,8240,8240,0
20240108,155100,819523800,8240,8240,8240,8240,0
20240108,155000,819523800,8240,8240,8240,8240,0
20240108,154900,819523800,8240,8240,8240,8240,0
20240108,154800,819523800,8240,8240,8240,8240,0
20240108,154700,819523800,8240,8240,8240,8240,0
20240108,154600,819523800,8240,8240,8240,8240,0
20240108,154500,819523800,8240,8240,8240,8240,0
20240108,154400,819523800,8240,8240,8240,8240,0
20240108,154300,819523800,8240,8240,8240,8240,0
20240108,154200,819523800,8240,8240,8240,8240,0
20240108,154100,819523800,8240,8240,8240,8240,0
20240108,154000,819523800,8240,8240,8240,8240,0
20240108,153900,819523800,8240,8240,8240,8240,0
20240108,153800,819523800,8240,8240,8240,8240,0
20240108,153700,819523800,8240,8240,8240,8240,0
20240108,153600,819523800,8240,8240,8240,8240,0
20240108,153500,819523800,8240,8240,8240,8240,0
20240108,153400,819523800,8240,8240,8240,8240,0
20240108,153300,819523800,8240,8240,8240,8240,0
20240108,153200,819523800,8240,8240,8240,8240,0
20240108,153100,819523800,8240,8240,8240,8240,0
20240108,153000,819523800,8240,8240,8240,8240,1858
20240108,152900,804213880,8270,8270,8270,8270,0
20240108,152800,804213880,8270,8270,8270,8270,0
20240108,152700,804213880,8270,8270,8270,8270,0
20240108,152600,804213880,8270,8270,8270,8270,0
20240108,152500,804213880,8270,8270,8270,8270,0
20240108,152400,804213880,8270,8270,8270,8270,0
20240108,152300,804213880,8270,8270,8270,8270,0
20240108,152200,804213880,8270,8270,8270,8270,0
20240108,152100,804213880,8270,8270,8270,8270,0
20240108,152000,804213880,8270,8270,8270,8270,0
20240108,151900,804213880,8270,8270,8270,8270,0
20240108,151800,804213880,8270,8260,8270,8260,5
20240108,151700,804172570,8260,8260,8260,8260,58
20240108,151600,803693490,8260,8260,8260,8260,0
20240108,151500,803693490,8260,8260,8260,8260,5
20240108,151400,803652190,8260,8260,8260,8260,0
20240108,151300,803652190,8260,8260,8260,8260,1
20240108,151200,803643930,8250,8250,8250,8250,464
20240108,151100,799815930,8250,8250,8250,8250,753
20240108,151000,793603680,8250,8250,8250,8250,0
20240108,150900,793603680,8250,8250,8250,8250,1
20240108,150800,793595430,8240,8240,8240,8240,9
20240108,150700,793521270,8240,8240,8240,8240,8
20240108,150600,793455350,8250,8250,8250,8250,1
20240108,150500,793447100,8230,8230,8230,8230,0
20240108,150400,793447100,8230,8230,8230,8230,0
20240108,150300,793447100,8230,8230,8230,8230,0
20240108,150200,793447100,8230,8230,8230,8230,0
20240108,150100,793447100,8230,8230,8230,8230,0
20240108,150000,793447100,8230,8240,8240,8230,397
20240108,145900,790177390,8240,8250,8250,8240,709
20240108,145800,784329130,8240,8240,8240,8240,0
20240108,145700,784329130,8240,8240,8240,8240,6
20240108,145600,784279690,8240,8240,8240,8240,48
20240108,145500,783884170,8240,8240,8240,8240,0
20240108,145400,783884170,8240,8240,8240,8240,290
20240108,145300,781494570,8220,8220,8220,8220,0
20240108,145200,781494570,8220,8220,8220,8220,0
20240108,145100,781494570,8220,8220,8220,8220,51
20240108,145000,781075350,8220,8220,8220,8220,45
20240108,144900,780705450,8230,8220,8230,8220,244
20240108,144800,778697820,8220,8220,8220,8220,43
20240108,144700,778344360,8250,8230,8250,8220,175
20240108,144600,776905450,8230,8240,8240,8220,4065
20240108,144500,743449860,8230,8230,8230,8230,0
20240108,144400,743449860,8230,8230,8230,8230,0
20240108,144300,743449860,8230,8240,8240,8230,686
20240108,144200,737803440,8290,8250,8290,8240,685
20240108,144100,732153690,8290,8290,8290,8290,0
20240108,144000,732153690,8290,8290,8290,8290,0
20240108,143900,732153690,8290,8290,8290,8290,12
20240108,143800,732054210,8230,8230,8230,8230,0
20240108,143700,732054210,8230,8230,8230,8230,0
20240108,143600,732054210,8230,8230,8230,8230,0
20240108,143500,732054210,8230,8230,8230,8230,1
20240108,143400,732045980,8230,8230,8230,8230,0
20240108,143300,732045980,8230,8240,8240,8230,496
20240108,143200,727960960,8240,8270,8280,8240,2091
20240108,143100,710653390,8240,8240,8240,8240,0
20240108,143000,710653390,8240,8240,8240,8240,0
20240108,142900,710653390,8240,8240,8240,8240,0
20240108,142800,710653390,8240,8240,8240,8240,0
20240108,142700,710653390,8240,8240,8240,8240,0
20240108,142600,710653390,8240,8240,8240,8240,0
20240108,142500,710653390,8240,8240,8240,8240,0
20240108,142400,710653390,8240,8250,8250,8240,1948
20240108,142300,694591440,8250,8250,8250,8250,0
20240108,142200,694591440,8250,8290,8290,8250,208
20240108,142100,692873800,8290,8290,8290,8290,0
20240108,142000,692873800,8290,8290,8290,8290,0
20240108,141900,692873800,8290,8290,8290,8290,1
20240108,141800,692865510,8290,8290,8290,8290,0
20240108,141700,692865510,8290,8290,8290,8290,0
20240108,141600,692865510,8290,8290,8290,8290,1
20240108,141500,692857220,8290,8290,8290,8290,0
20240108,141400,692857220,8290,8290,8290,8290,0
20240108,141300,692857220,8290,8290,8290,8290,0
20240108,141200,692857220,8290,8290,8290,8290,0
20240108,141100,692857220,8290,8290,8290,8290,0
20240108,141000,692857220,8290,8290,8290,8290,0
20240108,140900,692857220,8290,8290,8290,8290,0
20240108,140800,692857220,8290,8290,8290,8290,0
20240108,140700,692857220,8290,8290,8290,8290,1
20240108,140600,692848930,8240,8240,8240,8240,0
20240108,140500,692848930,8240,8240,8240,8240,0
20240108,140400,692848930,8240,8240,8240,8240,0
20240108,140300,692848930,8240,8240,8240,8240,0
20240108,140200,692848930,8240,8240,8240,8240,212
20240108,140100,691102050,8240,8240,8240,8240,42
20240108,140000,690755970,8240,8240,8240,8240,0
20240108,135900,690755970,8240,8240,8240,8240,0
20240108,135800,690755970,8240,8240,8240,8240,0
20240108,135700,690755970,8240,8260,8260,8240,10
20240108,135600,690673480,8290,8290,8290,8290,0
20240108,135500,690673480,8290,8290,8290,8290,0
20240108,135400,690673480,8290,8290,8290,8290,1
20240108,135300,690665190,8230,8230,8230,8230,0
20240108,135200,690665190,8230,8230,8230,8230,0
20240108,135100,690665190,8230,8230,8230,8230,0
20240108,135000,690665190,8230,8250,8290,8230,1821
20240108,134900,675614120,8230,8230,8230,8230,0
20240108,134800,675614120,8230,8250,8250,8230,150
20240108,134700,674377590,8250,8250,8250,8250,0
20240108,134600,674377590,8250,8250,8250,8250,100
20240108,134500,673552590,8250,8250,8250,8250,1
20240108,134400,673544340,8240,8240,8240,8240,0
20240108,134300,673544340,8240,8240,8240,8240,12
20240108,134200,673445460,8240,8240,8240,8240,0
20240108,134100,673445460,8240,8230,8240,8230,353
20240108,134000,670540260,8240,8240,8240,8240,57
20240108,133900,670070580,8250,8250,8250,8250,0
20240108,133800,670070580,8250,8250,8250,8250,100
20240108,133700,669245580,8250,8240,8250,8240,204
20240108,133600,667564610,8230,8230,8230,8230,0
20240108,133500,667564610,8230,8240,8240,8230,132
20240108,133400,666477060,8240,8240,8240,8240,0
20240108,133300,666477060,8240,8240,8240,8240,1
20240108,133200,666468820,8230,8240,8240,8230,10
20240108,133100,666386430,8240,8240,8240,8240,2
20240108,133000,666369950,8220,8220,8220,8220,10
20240108,132900,666287750,8240,8240,8240,8240,0
20240108,132800,666287750,8240,8240,8240,8240,6
20240108,132700,666238310,8210,8210,8210,8210,2481
20240108,132600,645869300,8210,8220,8220,8210,2000
20240108,132500,629445240,8220,8220,8220,8220,0
20240108,132400,629445240,8220,8230,8230,8220,1200
20240108,132300,619580620,8230,8230,8230,8230,200
20240108,132200,617934620,8240,8240,8240,8240,0
20240108,132100,617934620,8240,8240,8240,8240,0
20240108,132000,617934620,8240,8240,8240,8240,0
20240108,131900,617934620,8240,8240,8240,8240,10
20240108,131800,617852220,8240,8240,8240,8240,184
20240108,131700,616336060,8230,8230,8230,8230,0
20240108,131600,616336060,8230,8250,8250,8230,4030
20240108,131500,583106500,8250,8250,8250,8250,0
20240108,131400,583106500,8250,8250,8250,8250,0
20240108,131300,583106500,8250,8250,8250,8250,0
20240108,131200,583106500,8250,8250,8250,8250,49
20240108,131100,582702250,8250,8250,8250,8250,1
20240108,131000,582694000,8250,8250,8250,8250,0
20240108,130900,582694000,8250,8250,8250,8250,5
20240108,130800,582652750,8250,8250,8250,8250,441
20240108,130700,579014500,8260,8260,8260,8260,0
20240108,130600,579014500,8260,8250,8260,8250,62
20240108,130500,578502980,8260,8260,8260,8260,20
20240108,130400,578337780,8260,8260,8260,8260,2
20240108,130300,578321260,8260,8260,8260,8260,10
20240108,130200,578238660,8260,8280,8280,8260,1413
20240108,130100,566567120,8270,8280,8280,8270,24
20240108,130000,566368620,8290,8290,8290,8290,51
20240108,125900,565945830,8270,8270,8270,8270,0
20240108,125800,565945830,8270,8270,8280,8270,8
20240108,125700,565879660,8270,8270,8270,8270,3
20240108,125600,565854850,8270,8280,8280,8270,139
20240108,125500,564705310,8280,8280,8280,8280,1
20240108,125400,564697030,8280,8280,8280,8280,1
20240108,125300,564688750,8270,8270,8270,8270,0
20240108,125200,564688750,8270,8270,8270,8270,0
20240108,125100,564688750,8270,8270,8270,8270,0
20240108,125000,564688750,8270,8270,8270,8270,1
20240108,124900,564680480,8270,8280,8280,8270,2200
20240108,124800,546479670,8280,8290,8290,8280,301
20240108,124700,543987380,8280,8280,8280,8280,0
20240108,124600,543987380,8280,8280,8280,8280,0
20240108,124500,543987380,8280,8280,8280,8280,0
20240108,124400,543987380,8280,8280,8280,8280,103
20240108,124300,543134540,8280,8280,8280,8280,0
20240108,124200,543134540,8280,8280,8280,8280,0
20240108,124100,543134540,8280,8290,8290,8280,948
20240108,124000,535276650,8300,8300,8300,8300,0
20240108,123900,535276650,8300,8300,8300,8300,0
20240108,123800,535276650,8300,8300,8300,8300,10
20240108,123700,535193650,8300,8300,8300,8300,0
20240108,123600,535193650,8300,8300,8300,8300,0
20240108,123500,535193650,8300,8300,8300,8300,0
20240108,123400,535193650,8300,8300,8300,8300,0
20240108,123300,535193650,8300,8300,8300,8300,0
20240108,123200,535193650,8300,8300,8300,8300,0
20240108,123100,535193650,8300,8300,8300,8300,0
20240108,123000,535193650,8300,8300,8300,8300,0
20240108,122900,535193650,8300,8300,8300,8300,0
20240108,122800,535193650,8300,8300,8300,8300,0
20240108,122700,535193650,8300,8300,8300,8300,40
20240108,122600,534861650,8290,8290,8290,8290,4
20240108,122500,534828490,8290,8290,8290,8290,43
20240108,122400,534472020,8300,8300,8300,8300,0
20240108,122300,534472020,8300,8300,8300,8300,0
20240108,122200,534472020,8300,8300,8300,8300,6
20240108,122100,534422220,8310,8310,8310,8310,0
20240108,122000,534422220,8310,8310,8310,8310,0
20240108,121900,534422220,8310,8310,8310,8310,1
20240108,121800,534413910,8310,8310,8310,8310,0
20240108,121700,534413910,8310,8310,8310,8310,1
20240108,121600,534405600,8300,8300,8300,8300,300
20240108,121500,531915600,8310,8310,8310,8310,1
20240108,121400,531907290,8300,8300,8300,8300,1
20240108,121300,531898990,8310,8310,8310,8310,0
20240108,121200,531898990,8310,8310,8310,8310,0
20240108,121100,531898990,8310,8310,8310,8310,0
20240108,121000,531898990,8310,8310,8310,8310,0
20240108,120900,531898990,8310,8310,8310,8310,0
20240108,120800,531898990,8310,8310,8310,8310,0
20240108,120700,531898990,8310,8310,8310,8310,0
20240108,120600,531898990,8310,8310,8310,8310,0
20240108,120500,531898990,8310,8310,8310,8310,1
20240108,120400,531890680,8290,8290,8290,8290,99
20240108,120300,531069970,8300,8300,8300,8300,1
20240108,120200,531061670,8310,8310,8310,8310,63
20240108,120100,530538140,8310,8310,8310,8310,0
20240108,120000,530538140,8310,8300,8310,8300,2
20240108,115900,530521530,8310,8310,8310,8310,0
20240108,115800,530521530,8310,8310,8310,8310,0
20240108,115700,530521530,8310,8310,8310,8310,0
20240108,115600,530521530,8310,8310,8310,8310,1
20240108,115500,530513220,8280,8290,8290,8280,121
20240108,115400,529511330,8310,8310,8310,8310,0
20240108,115300,529511330,8310,8310,8310,8310,0
20240108,115200,529511330,8310,8310,8310,8310,0
20240108,115100,529511330,8310,8310,8310,8310,0
20240108,115000,529511330,8310,8310,8310,8310,0
20240108,114900,529511330,8310,8310,8310,8310,0
20240108,114800,529511330,8310,8310,8310,8310,1
20240108,114700,529503020,8280,8280,8280,8280,0
20240108,114600,529503020,8280,8280,8280,8280,0
20240108,114500,529503020,8280,8280,8280,8280,0
20240108,114400,529503020,8280,8280,8280,8280,0
20240108,114300,529503020,8280,8290,8290,8280,200
20240108,114200,527847010,8280,8280,8280,8280,0
20240108,114100,527847010,8280,8280,8280,8280,0
20240108,114000,527847010,8280,8300,8300,8280,551
20240108,113900,523284000,8350,8350,8350,8350,0
20240108,113800,523284000,8350,8350,8350,8350,0
20240108,113700,523284000,8350,8350,8350,8350,0
20240108,113600,523284000,8350,8350,8350,8350,80
20240108,113500,522616000,8350,8350,8350,8350,0
20240108,113400,522616000,8350,8350,8350,8350,0
20240108,113300,522616000,8350,8350,8350,8350,0
20240108,113200,522616000,8350,8350,8350,8350,4
20240108,113100,522582600,8290,8290,8290,8290,0
20240108,113000,522582600,8290,8300,8300,8290,100
20240108,112900,521753590,8350,8350,8350,8350,100
20240108,112800,520918590,8350,8300,8350,8300,41
20240108,112700,520578240,8290,8290,8290,8290,0
20240108,112600,520578240,8290,8290,8290,8290,0
20240108,112500,520578240,8290,8350,8350,8290,270
20240108,112400,518338740,8290,8290,8290,8290,1
20240108,112300,518330450,8290,8290,8290,8290,0
20240108,112200,518330450,8290,8290,8290,8290,38
20240108,112100,518015430,8290,8290,8290,8290,0
20240108,112000,518015430,8290,8290,8290,8290,0
20240108,111900,518015430,8290,8290,8290,8290,0
20240108,111800,518015430,8290,8290,8290,8290,0
20240108,111700,518015430,8290,8290,8290,8290,0
20240108,111600,518015430,8290,8290,8290,8290,0
20240108,111500,518015430,8290,8330,8330,8290,1000
20240108,111400,509709780,8350,8350,8350,8350,0
20240108,111300,509709780,8350,8350,8350,8350,0
20240108,111200,509709780,8350,8350,8350,8350,0
20240108,111100,509709780,8350,8350,8350,8350,1
20240108,111000,509701430,8310,8340,8340,8310,100
20240108,110900,508870400,8350,8350,8350,8350,0
20240108,110800,508870400,8350,8350,8350,8350,150
20240108,110700,507617900,8350,8350,8350,8350,1
20240108,110600,507609550,8310,8310,8310,8310,20
20240108,110500,507443350,8370,8370,8370,8370,0
20240108,110400,507443350,8370,8370,8370,8370,2
20240108,110300,507426610,8370,8370,8370,8370,1
20240108,110200,507418240,8330,8370,8370,8330,11
20240108,110100,507326570,8380,8380,8380,8380,0
20240108,110000,507326570,8380,8380,8380,8380,0
20240108,105900,507326570,8380,8380,8380,8380,0
20240108,105800,507326570,8380,8380,8380,8380,0
20240108,105700,507326570,8380,8380,8380,8380,12
20240108,105600,507226010,8350,8350,8350,8350,0
20240108,105500,507226010,8350,8350,8350,8350,0
20240108,105400,507226010,8350,8350,8350,8350,0
20240108,105300,507226010,8350,8350,8350,8350,0
20240108,105200,507226010,8350,8350,8350,8350,4
20240108,105100,507192610,8350,8350,8350,8350,0
20240108,105000,507192610,8350,8360,8360,8350,548
20240108,104900,502613010,8380,8380,8380,8380,2
20240108,104800,502596250,8380,8380,8380,8380,0
20240108,104700,502596250,8380,8380,8380,8380,0
20240108,104600,502596250,8380,8380,8380,8380,0
20240108,104500,502596250,8380,8380,8380,8380,0
20240108,104400,502596250,8380,8380,8380,8380,0
20240108,104300,502596250,8380,8380,8380,8380,95
20240108,104200,501800150,8380,8380,8380,8380,0
20240108,104100,501800150,8380,8370,8380,8370,122
20240108,104000,500777810,8390,8390,8390,8390,100
20240108,103900,499938810,8390,8390,8390,8390,0
20240108,103800,499938810,8390,8350,8390,8350,54
20240108,103700,499487070,8350,8350,8350,8350,100
20240108,103600,498652070,8330,8330,8330,8330,0
20240108,103500,498652070,8330,8330,8330,8330,40
20240108,103400,498318870,8330,8330,8330,8330,0
20240108,103300,498318870,8330,8330,8330,8330,0
20240108,103200,498318870,8330,8300,8330,8300,3246
20240108,103100,471349520,8290,8290,8290,8290,0
20240108,103000,471349520,8290,8290,8290,8290,25
20240108,102900,471142270,8290,8290,8290,8290,20
20240108,102800,470976470,8290,8290,8290,8290,0
20240108,102700,470976470,8290,8290,8290,8290,0
20240108,102600,470976470,8290,8280,8290,8280,230
20240108,102500,469070190,8270,8270,8270,8270,1
20240108,102400,469061920,8260,8260,8260,8260,0
20240108,102300,469061920,8260,8260,8260,8260,408
20240108,102200,465691840,8260,8260,8260,8260,0
20240108,102100,465691840,8260,8260,8260,8260,0
20240108,102000,465691840,8260,8260,8260,8260,0
20240108,101900,465691840,8260,8270,8270,8260,55
20240108,101800,465237530,8290,8290,8290,8290,5
20240108,101700,465196080,8260,8260,8260,8260,0
20240108,101600,465196080,8260,8260,8260,8260,0
20240108,101500,465196080,8260,8260,8260,8260,61
20240108,101400,464692220,8270,8270,8270,8270,64
20240108,101300,464162940,8270,8280,8280,8270,27
20240108,101200,463939640,8270,8270,8270,8270,120
20240108,101100,462947240,8260,8260,8260,8260,0
20240108,101000,462947240,8260,8290,8290,8260,1081
20240108,100900,453989200,8270,8270,8270,8270,73
20240108,100800,453385490,8280,8270,8280,8270,345
20240108,100700,450530650,8280,8280,8280,8280,30
20240108,100600,450282250,8280,8280,8280,8280,10
20240108,100500,450199450,8250,8250,8250,8250,0
20240108,100400,450199450,8250,8250,8250,8250,741
20240108,100300,444086200,8290,8290,8290,8290,0
20240108,100200,444086200,8290,8250,8290,8250,38
20240108,100100,443771750,8250,8250,8250,8250,5
20240108,100000,443730500,8250,8250,8250,8250,39
20240108,095900,443408750,8290,8290,8290,8290,10
20240108,095800,443325850,8250,8250,8250,8250,930
20240108,095700,435653350,8250,8250,8250,8250,0
20240108,095600,435653350,8250,8250,8250,8250,0
20240108,095500,435653350,8250,8280,8280,8250,9
20240108,095400,435579010,8300,8300,8300,8300,0
20240108,095300,435579010,8300,8300,8300,8250,115
20240108,095200,434629760,8290,8280,8290,8250,3520
20240108,095100,405553990,8280,8280,8280,8280,277
20240108,095000,403260430,8280,8280,8280,8280,45
20240108,094900,402887830,8280,8280,8280,8280,94
20240108,094800,402109510,8270,8280,8280,8270,101
20240108,094700,401274230,8280,8270,8280,8270,388
20240108,094600,398065260,8280,8280,8280,8280,1
20240108,094500,398056980,8290,8290,8290,8290,0
20240108,094400,398056980,8290,8290,8290,8290,1
20240108,094300,398048690,8290,8290,8290,8290,14
20240108,094200,397932630,8270,8270,8270,8270,0
20240108,094100,397932630,8270,8280,8300,8270,303
20240108,094000,395421530,8300,8300,8300,8300,3
20240108,093900,395396630,8260,8260,8270,8260,155
20240108,093800,394116290,8250,8250,8250,8250,150
20240108,093700,392878790,8260,8260,8260,8260,0
20240108,093600,392878790,8260,8260,8260,8260,38
20240108,093500,392564910,8240,8230,8240,8230,1811
20240108,093400,377646260,8210,8220,8220,8210,760
20240108,093300,371405500,8230,8260,8260,8230,8804
20240108,093200,298948510,8240,8240,8260,8240,1155
20240108,093100,289429270,8250,8290,8290,8240,10010
20240108,093000,206709300,8280,8310,8310,8280,7754
20240108,092900,142345020,8310,8310,8310,8310,62
20240108,092800,141829800,8310,8310,8310,8310,268
20240108,092700,139602720,8310,8310,8310,8300,59
20240108,092600,139112830,8310,8310,8320,8300,896
20240108,092500,131669060,8310,8310,8310,8310,80
20240108,092400,131004260,8320,8320,8320,8320,1
20240108,092300,130995940,8310,8310,8310,8310,235
20240108,092200,129043090,8320,8320,8320,8320,0
20240108,092100,129043090,8320,8320,8320,8320,2
20240108,092000,129026450,8320,8320,8320,8320,5
20240108,091900,128984850,8320,8320,8320,8320,21
20240108,091800,128810130,8300,8310,8310,8300,2500
20240108,091700,108060120,8300,8310,8310,8300,316
20240108,091600,105434550,8310,8320,8320,8310,80
20240108,091500,104769250,8340,8340,8340,8340,50
20240108,091400,104352250,8300,8310,8310,8300,657
20240108,091300,98897560,8310,8310,8310,8310,484
20240108,091200,94875520,8310,8350,8350,8300,194
20240108,091100,93261170,8350,8300,8350,8300,206
20240108,091000,91548720,8300,8310,8320,8300,701
20240108,090900,85722030,8310,8290,8320,8290,878
20240108,090800,78434610,8290,8300,8300,8290,4210
20240108,090700,43524810,8310,8300,8310,8300,303
20240108,090600,41009880,8310,8320,8320,8310,2061
20240108,090500,23863890,8320,8340,8340,8320,656
20240108,090400,18405830,8350,8320,8350,8320,724
20240108,090300,12377150,8320,8350,8350,8320,393
20240108,090200,9104350,8380,8380,8380,8380,53
20240108,090100,8660210,8380,8380,8380,8380,68
20240108,090000,8090370,8380,8390,8390,8350,965