KissMeData/446070/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,213800,514632190,6320,6320,6320,6320,4283
20240116,213700,514632190,6320,6320,6320,6320,0
20240116,213600,514632190,6320,6320,6320,6320,0
20240116,213500,514632190,6320,6320,6320,6320,0
20240116,213400,514632190,6320,6320,6320,6320,0
20240116,213300,514632190,6320,6320,6320,6320,0
20240116,213200,514632190,6320,6320,6320,6320,0
20240116,213100,514632190,6320,6320,6320,6320,0
20240116,213000,514632190,6320,6320,6320,6320,0
20240116,212900,514632190,6320,6320,6320,6320,0
20240116,212800,514632190,6320,6320,6320,6320,0
20240116,212700,514632190,6320,6320,6320,6320,0
20240116,212600,514632190,6320,6320,6320,6320,0
20240116,212500,514632190,6320,6320,6320,6320,0
20240116,212400,514632190,6320,6320,6320,6320,0
20240116,212300,514632190,6320,6320,6320,6320,0
20240116,212200,514632190,6320,6320,6320,6320,0
20240116,212100,514632190,6320,6320,6320,6320,0
20240116,212000,514632190,6320,6320,6320,6320,0
20240116,211900,514632190,6320,6320,6320,6320,0
20240116,211800,514632190,6320,6320,6320,6320,0
20240116,211700,514632190,6320,6320,6320,6320,0
20240116,211600,514632190,6320,6320,6320,6320,0
20240116,211500,514632190,6320,6320,6320,6320,0
20240116,211400,514632190,6320,6320,6320,6320,0
20240116,211300,514632190,6320,6320,6320,6320,0
20240116,211200,514632190,6320,6320,6320,6320,0
20240116,211100,514632190,6320,6320,6320,6320,0
20240116,211000,514632190,6320,6320,6320,6320,0
20240116,210900,514632190,6320,6320,6320,6320,0
20240116,210800,514632190,6320,6320,6320,6320,4283
20240116,210700,514632190,6320,6320,6320,6320,0
20240116,210600,514632190,6320,6320,6320,6320,0
20240116,210500,514632190,6320,6320,6320,6320,0
20240116,210400,514632190,6320,6320,6320,6320,0
20240116,210300,514632190,6320,6320,6320,6320,0
20240116,210200,514632190,6320,6320,6320,6320,0
20240116,210100,514632190,6320,6320,6320,6320,0
20240116,210000,514632190,6320,6320,6320,6320,0
20240116,205900,514632190,6320,6320,6320,6320,0
20240116,205800,514632190,6320,6320,6320,6320,0
20240116,205700,514632190,6320,6320,6320,6320,0
20240116,205600,514632190,6320,6320,6320,6320,0
20240116,205500,514632190,6320,6320,6320,6320,0
20240116,205400,514632190,6320,6320,6320,6320,0
20240116,205300,514632190,6320,6320,6320,6320,0
20240116,205200,514632190,6320,6320,6320,6320,0
20240116,205100,514632190,6320,6320,6320,6320,0
20240116,205000,514632190,6320,6320,6320,6320,0
20240116,204900,514632190,6320,6320,6320,6320,0
20240116,204800,514632190,6320,6320,6320,6320,0
20240116,204700,514632190,6320,6320,6320,6320,0
20240116,204600,514632190,6320,6320,6320,6320,0
20240116,204500,514632190,6320,6320,6320,6320,0
20240116,204400,514632190,6320,6320,6320,6320,0
20240116,204300,514632190,6320,6320,6320,6320,0
20240116,204200,514632190,6320,6320,6320,6320,0
20240116,204100,514632190,6320,6320,6320,6320,0
20240116,204000,514632190,6320,6320,6320,6320,0
20240116,203900,514632190,6320,6320,6320,6320,0
20240116,203800,514632190,6320,6320,6320,6320,4283
20240116,203700,514632190,6320,6320,6320,6320,0
20240116,203600,514632190,6320,6320,6320,6320,0
20240116,203500,514632190,6320,6320,6320,6320,0
20240116,203400,514632190,6320,6320,6320,6320,0
20240116,203300,514632190,6320,6320,6320,6320,0
20240116,203200,514632190,6320,6320,6320,6320,0
20240116,203100,514632190,6320,6320,6320,6320,0
20240116,203000,514632190,6320,6320,6320,6320,0
20240116,202900,514632190,6320,6320,6320,6320,0
20240116,202800,514632190,6320,6320,6320,6320,0
20240116,202700,514632190,6320,6320,6320,6320,0
20240116,202600,514632190,6320,6320,6320,6320,0
20240116,202500,514632190,6320,6320,6320,6320,0
20240116,202400,514632190,6320,6320,6320,6320,0
20240116,202300,514632190,6320,6320,6320,6320,0
20240116,202200,514632190,6320,6320,6320,6320,0
20240116,202100,514632190,6320,6320,6320,6320,0
20240116,202000,514632190,6320,6320,6320,6320,0
20240116,201900,514632190,6320,6320,6320,6320,0
20240116,201800,514632190,6320,6320,6320,6320,0
20240116,201700,514632190,6320,6320,6320,6320,0
20240116,201600,514632190,6320,6320,6320,6320,0
20240116,201500,514632190,6320,6320,6320,6320,0
20240116,201400,514632190,6320,6320,6320,6320,0
20240116,201300,514632190,6320,6320,6320,6320,0
20240116,201200,514632190,6320,6320,6320,6320,0
20240116,201100,514632190,6320,6320,6320,6320,0
20240116,201000,514632190,6320,6320,6320,6320,0
20240116,200900,514632190,6320,6320,6320,6320,0
20240116,200800,514632190,6320,6320,6320,6320,4283
20240116,200700,514632190,6320,6320,6320,6320,0
20240116,200600,514632190,6320,6320,6320,6320,0
20240116,200500,514632190,6320,6320,6320,6320,0
20240116,200400,514632190,6320,6320,6320,6320,0
20240116,200300,514632190,6320,6320,6320,6320,0
20240116,200200,514632190,6320,6320,6320,6320,0
20240116,200100,514632190,6320,6320,6320,6320,0
20240116,200000,514632190,6320,6320,6320,6320,0
20240116,195900,514632190,6320,6320,6320,6320,0
20240116,195800,514632190,6320,6320,6320,6320,0
20240116,195700,514632190,6320,6320,6320,6320,0
20240116,195600,514632190,6320,6320,6320,6320,0
20240116,195500,514632190,6320,6320,6320,6320,0
20240116,195400,514632190,6320,6320,6320,6320,0
20240116,195300,514632190,6320,6320,6320,6320,0
20240116,195200,514632190,6320,6320,6320,6320,0
20240116,195100,514632190,6320,6320,6320,6320,0
20240116,195000,514632190,6320,6320,6320,6320,0
20240116,194900,514632190,6320,6320,6320,6320,0
20240116,194800,514632190,6320,6320,6320,6320,0
20240116,194700,514632190,6320,6320,6320,6320,0
20240116,194600,514632190,6320,6320,6320,6320,0
20240116,194500,514632190,6320,6320,6320,6320,0
20240116,194400,514632190,6320,6320,6320,6320,0
20240116,194300,514632190,6320,6320,6320,6320,0
20240116,194200,514632190,6320,6320,6320,6320,0
20240116,194100,514632190,6320,6320,6320,6320,0
20240116,194000,514632190,6320,6320,6320,6320,0
20240116,193900,514632190,6320,6320,6320,6320,0
20240116,193800,514632190,6320,6320,6320,6320,4283
20240116,193700,514632190,6320,6320,6320,6320,0
20240116,193600,514632190,6320,6320,6320,6320,0
20240116,193500,514632190,6320,6320,6320,6320,0
20240116,193400,514632190,6320,6320,6320,6320,0
20240116,193300,514632190,6320,6320,6320,6320,0
20240116,193200,514632190,6320,6320,6320,6320,0
20240116,193100,514632190,6320,6320,6320,6320,0
20240116,193000,514632190,6320,6320,6320,6320,0
20240116,192900,514632190,6320,6320,6320,6320,0
20240116,192800,514632190,6320,6320,6320,6320,0
20240116,192700,514632190,6320,6320,6320,6320,0
20240116,192600,514632190,6320,6320,6320,6320,0
20240116,192500,514632190,6320,6320,6320,6320,0
20240116,192400,514632190,6320,6320,6320,6320,0
20240116,192300,514632190,6320,6320,6320,6320,0
20240116,192200,514632190,6320,6320,6320,6320,0
20240116,192100,514632190,6320,6320,6320,6320,0
20240116,192000,514632190,6320,6320,6320,6320,0
20240116,191900,514632190,6320,6320,6320,6320,0
20240116,191800,514632190,6320,6320,6320,6320,0
20240116,191700,514632190,6320,6320,6320,6320,0
20240116,191600,514632190,6320,6320,6320,6320,0
20240116,191500,514632190,6320,6320,6320,6320,0
20240116,191400,514632190,6320,6320,6320,6320,0
20240116,191300,514632190,6320,6320,6320,6320,0
20240116,191200,514632190,6320,6320,6320,6320,0
20240116,191100,514632190,6320,6320,6320,6320,0
20240116,191000,514632190,6320,6320,6320,6320,0
20240116,190900,514632190,6320,6320,6320,6320,0
20240116,190800,514632190,6320,6320,6320,6320,4283
20240116,190700,514632190,6320,6320,6320,6320,0
20240116,190600,514632190,6320,6320,6320,6320,0
20240116,190500,514632190,6320,6320,6320,6320,0
20240116,190400,514632190,6320,6320,6320,6320,0
20240116,190300,514632190,6320,6320,6320,6320,0
20240116,190200,514632190,6320,6320,6320,6320,0
20240116,190100,514632190,6320,6320,6320,6320,0
20240116,190000,514632190,6320,6320,6320,6320,0
20240116,185900,514632190,6320,6320,6320,6320,0
20240116,185800,514632190,6320,6320,6320,6320,0
20240116,185700,514632190,6320,6320,6320,6320,0
20240116,185600,514632190,6320,6320,6320,6320,0
20240116,185500,514632190,6320,6320,6320,6320,0
20240116,185400,514632190,6320,6320,6320,6320,0
20240116,185300,514632190,6320,6320,6320,6320,0
20240116,185200,514632190,6320,6320,6320,6320,0
20240116,185100,514632190,6320,6320,6320,6320,0
20240116,185000,514632190,6320,6320,6320,6320,0
20240116,184900,514632190,6320,6320,6320,6320,0
20240116,184800,514632190,6320,6320,6320,6320,0
20240116,184700,514632190,6320,6320,6320,6320,0
20240116,184600,514632190,6320,6320,6320,6320,0
20240116,184500,514632190,6320,6320,6320,6320,0
20240116,184400,514632190,6320,6320,6320,6320,0
20240116,184300,514632190,6320,6320,6320,6320,0
20240116,184200,514632190,6320,6320,6320,6320,0
20240116,184100,514632190,6320,6320,6320,6320,0
20240116,184000,514632190,6320,6320,6320,6320,0
20240116,183900,514632190,6320,6320,6320,6320,0
20240116,183800,514632190,6320,6320,6320,6320,4283
20240116,183700,514632190,6320,6320,6320,6320,0
20240116,183600,514632190,6320,6320,6320,6320,0
20240116,183500,514632190,6320,6320,6320,6320,0
20240116,183400,514632190,6320,6320,6320,6320,0
20240116,183300,514632190,6320,6320,6320,6320,0
20240116,183200,514632190,6320,6320,6320,6320,0
20240116,183100,514632190,6320,6320,6320,6320,0
20240116,183000,514632190,6320,6320,6320,6320,0
20240116,182900,514632190,6320,6320,6320,6320,0
20240116,182800,514632190,6320,6320,6320,6320,0
20240116,182700,514632190,6320,6320,6320,6320,0
20240116,182600,514632190,6320,6320,6320,6320,0
20240116,182500,514632190,6320,6320,6320,6320,0
20240116,182400,514632190,6320,6320,6320,6320,0
20240116,182300,514632190,6320,6320,6320,6320,0
20240116,182200,514632190,6320,6320,6320,6320,0
20240116,182100,514632190,6320,6320,6320,6320,0
20240116,182000,514632190,6320,6320,6320,6320,0
20240116,181900,514632190,6320,6320,6320,6320,0
20240116,181800,514632190,6320,6320,6320,6320,0
20240116,181700,514632190,6320,6320,6320,6320,0
20240116,181600,514632190,6320,6320,6320,6320,0
20240116,181500,514632190,6320,6320,6320,6320,0
20240116,181400,514632190,6320,6320,6320,6320,0
20240116,181300,514632190,6320,6320,6320,6320,0
20240116,181200,514632190,6320,6320,6320,6320,0
20240116,181100,514632190,6320,6320,6320,6320,0
20240116,181000,514632190,6320,6320,6320,6320,0
20240116,180900,514632190,6320,6320,6320,6320,0
20240116,180800,514632190,6320,6320,6320,6320,4283
20240116,180700,514632190,6320,6320,6320,6320,0
20240116,180600,514632190,6320,6320,6320,6320,0
20240116,180500,514632190,6320,6320,6320,6320,0
20240116,180400,514632190,6320,6320,6320,6320,0
20240116,180300,514632190,6320,6320,6320,6320,0
20240116,180200,514632190,6320,6320,6320,6320,0
20240116,180100,514632190,6320,6320,6320,6320,0
20240116,180000,514632190,6320,6320,6320,6320,0
20240116,175900,514632190,6320,6320,6320,6320,0
20240116,175800,514632190,6320,6320,6320,6320,0
20240116,175700,514632190,6320,6320,6320,6320,0
20240116,175600,514632190,6320,6320,6320,6320,0
20240116,175500,514632190,6320,6320,6320,6320,0
20240116,175400,514632190,6320,6320,6320,6320,0
20240116,175300,514632190,6320,6320,6320,6320,0
20240116,175200,514632190,6320,6320,6320,6320,0
20240116,175100,514632190,6320,6320,6320,6320,0
20240116,175000,514632190,6320,6320,6320,6320,0
20240116,174900,514632190,6320,6320,6320,6320,0
20240116,174800,514632190,6320,6320,6320,6320,0
20240116,174700,514632190,6320,6320,6320,6320,0
20240116,174600,514632190,6320,6320,6320,6320,0
20240116,174500,514632190,6320,6320,6320,6320,0
20240116,174400,514632190,6320,6320,6320,6320,0
20240116,174300,514632190,6320,6320,6320,6320,0
20240116,174200,514632190,6320,6320,6320,6320,0
20240116,174100,514632190,6320,6320,6320,6320,0
20240116,174000,514632190,6320,6320,6320,6320,0
20240116,173900,514632190,6320,6320,6320,6320,0
20240116,173800,514632190,6320,6320,6320,6320,4283
20240116,173700,514632190,6320,6320,6320,6320,0
20240116,173600,514632190,6320,6320,6320,6320,0
20240116,173500,514632190,6320,6320,6320,6320,0
20240116,173400,514632190,6320,6320,6320,6320,0
20240116,173300,514632190,6320,6320,6320,6320,0
20240116,173200,514632190,6320,6320,6320,6320,0
20240116,173100,514632190,6320,6320,6320,6320,0
20240116,173000,514632190,6320,6320,6320,6320,0
20240116,172900,514632190,6320,6320,6320,6320,0
20240116,172800,514632190,6320,6320,6320,6320,0
20240116,172700,514632190,6320,6320,6320,6320,0
20240116,172600,514632190,6320,6320,6320,6320,0
20240116,172500,514632190,6320,6320,6320,6320,0
20240116,172400,514632190,6320,6320,6320,6320,0
20240116,172300,514632190,6320,6320,6320,6320,0
20240116,172200,514632190,6320,6320,6320,6320,0
20240116,172100,514632190,6320,6320,6320,6320,0
20240116,172000,514632190,6320,6320,6320,6320,0
20240116,171900,514632190,6320,6320,6320,6320,0
20240116,171800,514632190,6320,6320,6320,6320,0
20240116,171700,514632190,6320,6320,6320,6320,0
20240116,171600,514632190,6320,6320,6320,6320,0
20240116,171500,514632190,6320,6320,6320,6320,0
20240116,171400,514632190,6320,6320,6320,6320,0
20240116,171300,514632190,6320,6320,6320,6320,0
20240116,171200,514632190,6320,6320,6320,6320,0
20240116,171100,514632190,6320,6320,6320,6320,0
20240116,171000,514632190,6320,6320,6320,6320,0
20240116,170900,514632190,6320,6320,6320,6320,0
20240116,170800,514632190,6320,6320,6320,6320,4283
20240116,170700,514632190,6320,6320,6320,6320,0
20240116,170600,514632190,6320,6320,6320,6320,0
20240116,170500,514632190,6320,6320,6320,6320,0
20240116,170400,514632190,6320,6320,6320,6320,0
20240116,170300,514632190,6320,6320,6320,6320,0
20240116,170200,514632190,6320,6320,6320,6320,0
20240116,170100,514632190,6320,6320,6320,6320,0
20240116,170000,514632190,6320,6320,6320,6320,0
20240116,165900,514632190,6320,6320,6320,6320,0
20240116,165800,514632190,6320,6320,6320,6320,0
20240116,165700,514632190,6320,6320,6320,6320,0
20240116,165600,514632190,6320,6320,6320,6320,0
20240116,165500,514632190,6320,6320,6320,6320,0
20240116,165400,514632190,6320,6320,6320,6320,0
20240116,165300,514632190,6320,6320,6320,6320,0
20240116,165200,514632190,6320,6320,6320,6320,0
20240116,165100,514632190,6320,6320,6320,6320,0
20240116,165000,514632190,6320,6320,6320,6320,0
20240116,164900,514632190,6320,6320,6320,6320,0
20240116,164800,514632190,6320,6320,6320,6320,0
20240116,164700,514632190,6320,6320,6320,6320,0
20240116,164600,514632190,6320,6320,6320,6320,0
20240116,164500,514632190,6320,6320,6320,6320,0
20240116,164400,514632190,6320,6320,6320,6320,0
20240116,164300,514632190,6320,6320,6320,6320,0
20240116,164200,514632190,6320,6320,6320,6320,0
20240116,164100,514632190,6320,6320,6320,6320,0
20240116,164000,514632190,6320,6320,6320,6320,0
20240116,163900,514632190,6320,6320,6320,6320,0
20240116,163800,514632190,6320,6320,6320,6320,4283
20240116,163700,514632190,6320,6320,6320,6320,0
20240116,163600,514632190,6320,6320,6320,6320,0
20240116,163500,514632190,6320,6320,6320,6320,0
20240116,163400,514632190,6320,6320,6320,6320,0
20240116,163300,514632190,6320,6320,6320,6320,0
20240116,163200,514632190,6320,6320,6320,6320,0
20240116,163100,514632190,6320,6320,6320,6320,0
20240116,163000,514632190,6320,6320,6320,6320,0
20240116,162900,514632190,6320,6320,6320,6320,0
20240116,162800,514632190,6320,6320,6320,6320,0
20240116,162700,514632190,6320,6320,6320,6320,0
20240116,162600,514632190,6320,6320,6320,6320,0
20240116,162500,514632190,6320,6320,6320,6320,0
20240116,162400,514632190,6320,6320,6320,6320,0
20240116,162300,514632190,6320,6320,6320,6320,0
20240116,162200,514632190,6320,6320,6320,6320,0
20240116,162100,514632190,6320,6320,6320,6320,0
20240116,162000,514632190,6320,6320,6320,6320,0
20240116,161900,514632190,6320,6320,6320,6320,0
20240116,161800,514632190,6320,6320,6320,6320,0
20240116,161700,514632190,6320,6320,6320,6320,0
20240116,161600,514632190,6320,6320,6320,6320,0
20240116,161500,514632190,6320,6320,6320,6320,0
20240116,161400,514632190,6320,6320,6320,6320,0
20240116,161300,514632190,6320,6320,6320,6320,0
20240116,161200,514632190,6320,6320,6320,6320,0
20240116,161100,514632190,6320,6320,6320,6320,0
20240116,161000,514632190,6320,6320,6320,6320,0
20240116,160900,514632190,6320,6320,6320,6320,0
20240116,160800,514632190,6320,6320,6320,6320,4283
20240116,160700,514632190,6320,6320,6320,6320,0
20240116,160600,514632190,6320,6320,6320,6320,0
20240116,160500,514632190,6320,6320,6320,6320,0
20240116,160400,514632190,6320,6320,6320,6320,0
20240116,160300,514632190,6320,6320,6320,6320,0
20240116,160200,514632190,6320,6320,6320,6320,0
20240116,160100,514632190,6320,6320,6320,6320,0
20240116,160000,514632190,6320,6320,6320,6320,0
20240116,155900,514632190,6320,6320,6320,6320,0
20240116,155800,514632190,6320,6320,6320,6320,0
20240116,155700,514632190,6320,6320,6320,6320,0
20240116,155600,514632190,6320,6320,6320,6320,0
20240116,155500,514632190,6320,6320,6320,6320,0
20240116,155400,514632190,6320,6320,6320,6320,0
20240116,155300,514632190,6320,6320,6320,6320,0
20240116,155200,514632190,6320,6320,6320,6320,0
20240116,155100,514632190,6320,6320,6320,6320,0
20240116,155000,514632190,6320,6320,6320,6320,0
20240116,154900,514632190,6320,6320,6320,6320,0
20240116,154800,514632190,6320,6320,6320,6320,0
20240116,154700,514632190,6320,6320,6320,6320,0
20240116,154600,514632190,6320,6320,6320,6320,0
20240116,154500,514632190,6320,6320,6320,6320,0
20240116,154400,514632190,6320,6320,6320,6320,0
20240116,154300,514632190,6320,6320,6320,6320,0
20240116,154200,514632190,6320,6320,6320,6320,0
20240116,154100,514632190,6320,6320,6320,6320,0
20240116,154000,514632190,6320,6320,6320,6320,0
20240116,153900,514632190,6320,6320,6320,6320,0
20240116,153800,514632190,6320,6320,6320,6320,4283
20240116,153700,514632190,6320,6320,6320,6320,0
20240116,153600,514632190,6320,6320,6320,6320,0
20240116,153500,514632190,6320,6320,6320,6320,0
20240116,153400,514632190,6320,6320,6320,6320,0
20240116,153300,514632190,6320,6320,6320,6320,0
20240116,153200,514632190,6320,6320,6320,6320,0
20240116,153100,514632190,6320,6320,6320,6320,0
20240116,153000,514632190,6320,6320,6320,6320,4283
20240116,152900,487563630,6350,6350,6350,6350,0
20240116,152800,487563630,6350,6350,6350,6350,0
20240116,152700,487563630,6350,6350,6350,6350,0
20240116,152600,487563630,6350,6350,6350,6350,0
20240116,152500,487563630,6350,6350,6350,6350,0
20240116,152400,487563630,6350,6350,6350,6350,0
20240116,152300,487563630,6350,6350,6350,6350,0
20240116,152200,487563630,6350,6350,6350,6350,0
20240116,152100,487563630,6350,6350,6350,6350,0
20240116,152000,487563630,6350,6350,6350,6350,0
20240116,151900,487563630,6350,6330,6360,6330,97
20240116,151800,486949500,6370,6370,6370,6370,0
20240116,151700,486949500,6370,6380,6380,6370,30
20240116,151600,486758350,6380,6340,6380,6340,537
20240116,151500,483344600,6330,6300,6330,6300,6286
20240116,151400,443731950,6300,6300,6300,6300,477
20240116,151300,440726850,6280,6280,6280,6280,200
20240116,151200,439470850,6310,6300,6320,6280,3602
20240116,151100,416839490,6300,6300,6300,6300,526
20240116,151000,413525690,6300,6300,6300,6300,1500
20240116,150900,404075690,6300,6320,6320,6300,895
20240116,150800,398435480,6320,6300,6330,6300,251
20240116,150700,396853050,6340,6340,6340,6340,0
20240116,150600,396853050,6340,6300,6340,6300,883
20240116,150500,391283140,6320,6320,6320,6300,819
20240116,150400,386121460,6300,6300,6300,6300,261
20240116,150300,384477160,6300,6300,6300,6300,33
20240116,150200,384269260,6320,6320,6320,6320,3
20240116,150100,384250300,6330,6330,6330,6330,4
20240116,150000,384224980,6300,6310,6330,6300,154
20240116,145900,383252620,6310,6280,6310,6280,930
20240116,145800,377403400,6270,6290,6290,6270,1076
20240116,145700,370652960,6300,6300,6300,6300,2
20240116,145600,370640360,6300,6300,6300,6260,100
20240116,145500,370014200,6250,6250,6250,6250,100
20240116,145400,369389200,6300,6300,6300,6300,475
20240116,145300,366396700,6250,6300,6300,6250,7222
20240116,145200,321128500,6310,6310,6310,6310,11
20240116,145100,321059090,6330,6300,6330,6300,870
20240116,145000,315571080,6310,6310,6310,6300,3
20240116,144900,315552160,6300,6310,6310,6300,201
20240116,144800,314285150,6310,6320,6320,6310,300
20240116,144700,312391650,6310,6310,6310,6310,0
20240116,144600,312391650,6310,6310,6310,6310,327
20240116,144500,310328280,6310,6310,6310,6310,673
20240116,144400,306081650,6320,6320,6320,6320,100
20240116,144300,305449650,6320,6320,6320,6320,50
20240116,144200,305133650,6320,6310,6320,6310,5
20240116,144100,305102090,6310,6290,6310,6290,3
20240116,144000,305083180,6300,6310,6310,6300,182
20240116,143900,303936570,6270,6320,6320,6270,1101
20240116,143800,297020000,6320,6320,6320,6320,0
20240116,143700,297020000,6320,6310,6320,6310,129
20240116,143600,296205010,6320,6320,6320,6320,27
20240116,143500,296034370,6320,6310,6320,6310,1340
20240116,143400,287568390,6300,6310,6310,6300,210
20240116,143300,286245380,6290,6290,6290,6290,148
20240116,143200,285314460,6310,6310,6310,6310,200
20240116,143100,284052460,6320,6310,6320,6310,397
20240116,143000,281546390,6300,6280,6310,6280,243
20240116,142900,280019110,6260,6310,6310,6260,4151
20240116,142800,253912020,6330,6310,6330,6300,1802
20240116,142700,242553830,6340,6340,6340,6320,1191
20240116,142600,235022030,6350,6350,6350,6350,0
20240116,142500,235022030,6350,6350,6350,6350,0
20240116,142400,235022030,6350,6350,6350,6350,0
20240116,142300,235022030,6350,6350,6350,6350,0
20240116,142200,235022030,6350,6350,6350,6350,19
20240116,142100,234901380,6360,6360,6360,6360,0
20240116,142000,234901380,6360,6360,6360,6360,0
20240116,141900,234901380,6360,6360,6360,6360,41
20240116,141800,234640620,6370,6370,6370,6370,0
20240116,141700,234640620,6370,6370,6370,6370,0
20240116,141600,234640620,6370,6370,6370,6370,0
20240116,141500,234640620,6370,6370,6370,6370,200
20240116,141400,233366620,6380,6380,6380,6380,0
20240116,141300,233366620,6380,6380,6380,6380,0
20240116,141200,233366620,6380,6380,6380,6380,0
20240116,141100,233366620,6380,6380,6380,6380,0
20240116,141000,233366620,6380,6380,6380,6380,0
20240116,140900,233366620,6380,6380,6380,6380,0
20240116,140800,233366620,6380,6380,6380,6380,2
20240116,140700,233353860,6370,6370,6370,6370,0
20240116,140600,233353860,6370,6370,6370,6370,180
20240116,140500,232207260,6380,6380,6380,6380,0
20240116,140400,232207260,6380,6380,6380,6380,0
20240116,140300,232207260,6380,6370,6380,6370,5
20240116,140200,232175400,6380,6380,6380,6380,0
20240116,140100,232175400,6380,6380,6380,6380,0
20240116,140000,232175400,6380,6380,6380,6380,0
20240116,135900,232175400,6380,6380,6380,6380,0
20240116,135800,232175400,6380,6380,6380,6380,0
20240116,135700,232175400,6380,6380,6380,6380,2
20240116,135600,232162640,6340,6340,6380,6340,76
20240116,135500,231680640,6340,6350,6350,6340,35
20240116,135400,231458440,6380,6380,6380,6380,0
20240116,135300,231458440,6380,6380,6380,6380,0
20240116,135200,231458440,6380,6380,6380,6380,4201
20240116,135100,204656060,6380,6380,6380,6380,0
20240116,135000,204656060,6380,6380,6380,6380,0
20240116,134900,204656060,6380,6380,6380,6380,0
20240116,134800,204656060,6380,6380,6380,6380,0
20240116,134700,204656060,6380,6370,6380,6370,1704
20240116,134600,193786940,6370,6370,6370,6370,0
20240116,134500,193786940,6370,6370,6370,6370,0
20240116,134400,193786940,6370,6370,6370,6370,0
20240116,134300,193786940,6370,6370,6370,6370,6
20240116,134200,193748720,6370,6370,6370,6370,0
20240116,134100,193748720,6370,6370,6370,6370,120
20240116,134000,192984320,6370,6370,6370,6370,15
20240116,133900,192888770,6370,6370,6370,6370,0
20240116,133800,192888770,6370,6370,6370,6370,0
20240116,133700,192888770,6370,6370,6370,6370,3
20240116,133600,192869660,6300,6340,6340,6300,4989
20240116,133500,161404380,6340,6380,6380,6340,152
20240116,133400,160440600,6370,6370,6370,6370,66
20240116,133300,160020180,6380,6380,6380,6380,1
20240116,133200,160013800,6380,6370,6380,6370,299
20240116,133100,158109160,6370,6370,6370,6350,1578
20240116,133000,148085190,6380,6380,6380,6380,1740
20240116,132900,136983990,6380,6380,6380,6380,0
20240116,132800,136983990,6380,6380,6380,6380,72
20240116,132700,136524630,6400,6400,6400,6400,0
20240116,132600,136524630,6400,6400,6400,6400,0
20240116,132500,136524630,6400,6400,6400,6400,1
20240116,132400,136518230,6390,6390,6390,6390,600
20240116,132300,132684230,6390,6390,6390,6390,0
20240116,132200,132684230,6390,6390,6390,6390,0
20240116,132100,132684230,6390,6390,6390,6390,0
20240116,132000,132684230,6390,6380,6390,6370,473
20240116,131900,129670830,6400,6400,6400,6400,0
20240116,131800,129670830,6400,6400,6400,6400,0
20240116,131700,129670830,6400,6400,6400,6400,0
20240116,131600,129670830,6400,6400,6400,6400,0
20240116,131500,129670830,6400,6400,6400,6400,10
20240116,131400,129606830,6400,6400,6400,6400,0
20240116,131300,129606830,6400,6400,6400,6400,0
20240116,131200,129606830,6400,6400,6400,6400,0
20240116,131100,129606830,6400,6400,6400,6400,0
20240116,131000,129606830,6400,6400,6400,6400,0
20240116,130900,129606830,6400,6400,6400,6400,2
20240116,130800,129594030,6370,6370,6370,6370,0
20240116,130700,129594030,6370,6370,6370,6370,0
20240116,130600,129594030,6370,6380,6380,6370,517
20240116,130500,126298800,6390,6400,6400,6390,298
20240116,130400,124394570,6420,6420,6420,6420,0
20240116,130300,124394570,6420,6420,6420,6420,0
20240116,130200,124394570,6420,6420,6420,6420,1
20240116,130100,124388150,6400,6400,6400,6400,489
20240116,130000,121258550,6420,6420,6420,6420,0
20240116,125900,121258550,6420,6420,6420,6420,0
20240116,125800,121258550,6420,6420,6420,6420,0
20240116,125700,121258550,6420,6420,6420,6420,1
20240116,125600,121252130,6400,6400,6400,6400,8
20240116,125500,121200930,6420,6400,6420,6400,41
20240116,125400,120938510,6400,6400,6400,6400,0
20240116,125300,120938510,6400,6400,6400,6400,159
20240116,125200,119920910,6400,6400,6400,6400,0
20240116,125100,119920910,6400,6400,6400,6400,1
20240116,125000,119914510,6390,6390,6390,6390,0
20240116,124900,119914510,6390,6390,6390,6390,40
20240116,124800,119658910,6390,6390,6390,6390,38
20240116,124700,119416090,6400,6390,6400,6390,300
20240116,124600,117496190,6390,6390,6390,6390,15
20240116,124500,117400340,6390,6390,6390,6390,53
20240116,124400,117061670,6400,6400,6400,6400,0
20240116,124300,117061670,6400,6400,6400,6400,0
20240116,124200,117061670,6400,6400,6400,6400,0
20240116,124100,117061670,6400,6400,6400,6400,0
20240116,124000,117061670,6400,6400,6400,6400,0
20240116,123900,117061670,6400,6400,6400,6400,0
20240116,123800,117061670,6400,6400,6400,6400,16
20240116,123700,116959270,6400,6400,6400,6400,0
20240116,123600,116959270,6400,6400,6400,6400,0
20240116,123500,116959270,6400,6400,6400,6400,0
20240116,123400,116959270,6400,6400,6400,6400,0
20240116,123300,116959270,6400,6400,6400,6400,0
20240116,123200,116959270,6400,6400,6400,6400,0
20240116,123100,116959270,6400,6400,6400,6400,21
20240116,123000,116824870,6400,6400,6400,6400,17
20240116,122900,116716070,6400,6400,6400,6370,310
20240116,122800,114739430,6410,6410,6410,6410,5
20240116,122700,114707380,6420,6420,6420,6420,6
20240116,122600,114668860,6380,6390,6390,6380,2500
20240116,122500,98718290,6400,6400,6400,6400,0
20240116,122400,98718290,6400,6400,6420,6400,81
20240116,122300,98199870,6400,6400,6400,6400,1
20240116,122200,98193470,6390,6400,6400,6390,1416
20240116,122100,89143110,6420,6400,6420,6400,4
20240116,122000,89117490,6420,6420,6420,6420,0
20240116,121900,89117490,6420,6420,6420,6420,0
20240116,121800,89117490,6420,6420,6420,6420,0
20240116,121700,89117490,6420,6420,6420,6420,0
20240116,121600,89117490,6420,6420,6420,6420,0
20240116,121500,89117490,6420,6420,6420,6420,0
20240116,121400,89117490,6420,6420,6420,6420,0
20240116,121300,89117490,6420,6420,6420,6420,0
20240116,121200,89117490,6420,6420,6420,6420,0
20240116,121100,89117490,6420,6420,6420,6420,0
20240116,121000,89117490,6420,6420,6420,6420,0
20240116,120900,89117490,6420,6420,6420,6420,0
20240116,120800,89117490,6420,6420,6420,6420,2
20240116,120700,89104650,6390,6390,6390,6390,0
20240116,120600,89104650,6390,6390,6390,6390,51
20240116,120500,88778760,6400,6400,6400,6400,0
20240116,120400,88778760,6400,6400,6400,6400,0
20240116,120300,88778760,6400,6400,6400,6400,257
20240116,120200,87133960,6400,6400,6400,6400,1
20240116,120100,87127560,6420,6420,6420,6420,0
20240116,120000,87127560,6420,6420,6420,6420,2
20240116,115900,87114720,6400,6400,6400,6400,0
20240116,115800,87114720,6400,6400,6400,6400,49
20240116,115700,86801120,6410,6420,6420,6410,125
20240116,115600,85999860,6410,6410,6410,6410,312
20240116,115500,83999940,6420,6420,6420,6420,0
20240116,115400,83999940,6420,6420,6420,6420,107
20240116,115300,83313000,6430,6430,6430,6430,0
20240116,115200,83313000,6430,6430,6430,6430,0
20240116,115100,83313000,6430,6430,6430,6430,1
20240116,115000,83306570,6430,6430,6430,6430,3
20240116,114900,83287280,6430,6430,6430,6430,0
20240116,114800,83287280,6430,6430,6430,6430,103
20240116,114700,82624990,6430,6430,6430,6430,0
20240116,114600,82624990,6430,6430,6430,6430,20
20240116,114500,82496390,6430,6430,6430,6430,0
20240116,114400,82496390,6430,6430,6430,6430,0
20240116,114300,82496390,6430,6430,6430,6430,1
20240116,114200,82489960,6450,6440,6450,6440,31
20240116,114100,82290310,6430,6430,6430,6430,0
20240116,114000,82290310,6430,6430,6430,6430,0
20240116,113900,82290310,6430,6430,6430,6430,0
20240116,113800,82290310,6430,6430,6430,6430,0
20240116,113700,82290310,6430,6430,6430,6430,199
20240116,113600,81010740,6430,6430,6430,6430,0
20240116,113500,81010740,6430,6430,6430,6430,1
20240116,113400,81004310,6420,6420,6420,6420,0
20240116,113300,81004310,6420,6420,6420,6420,1
20240116,113200,80997890,6430,6430,6430,6430,0
20240116,113100,80997890,6430,6440,6440,6430,21
20240116,113000,80862660,6450,6450,6450,6450,0
20240116,112900,80862660,6450,6450,6450,6450,0
20240116,112800,80862660,6450,6450,6450,6450,0
20240116,112700,80862660,6450,6450,6450,6450,0
20240116,112600,80862660,6450,6450,6450,6450,0
20240116,112500,80862660,6450,6450,6450,6450,13
20240116,112400,80778810,6450,6450,6450,6450,0
20240116,112300,80778810,6450,6450,6450,6450,0
20240116,112200,80778810,6450,6450,6450,6450,0
20240116,112100,80778810,6450,6450,6450,6450,0
20240116,112000,80778810,6450,6450,6450,6450,1
20240116,111900,80772360,6450,6450,6450,6450,0
20240116,111800,80772360,6450,6450,6450,6450,1
20240116,111700,80765910,6440,6440,6440,6440,2
20240116,111600,80753030,6460,6460,6460,6460,0
20240116,111500,80753030,6460,6460,6460,6460,0
20240116,111400,80753030,6460,6470,6470,6460,8
20240116,111300,80701340,6470,6470,6470,6470,0
20240116,111200,80701340,6470,6470,6470,6470,0
20240116,111100,80701340,6470,6470,6470,6470,0
20240116,111000,80701340,6470,6470,6470,6470,10
20240116,110900,80636640,6480,6480,6480,6480,0
20240116,110800,80636640,6480,6480,6480,6480,0
20240116,110700,80636640,6480,6480,6480,6480,0
20240116,110600,80636640,6480,6480,6480,6480,1
20240116,110500,80630160,6430,6430,6430,6430,0
20240116,110400,80630160,6430,6430,6430,6430,0
20240116,110300,80630160,6430,6430,6430,6430,0
20240116,110200,80630160,6430,6430,6430,6430,128
20240116,110100,79807120,6430,6430,6430,6430,0
20240116,110000,79807120,6430,6430,6430,6420,146
20240116,105900,78868790,6400,6400,6400,6400,46
20240116,105800,78574390,6400,6410,6410,6400,95
20240116,105700,77966110,6430,6430,6430,6430,1
20240116,105600,77959680,6410,6410,6410,6410,179
20240116,105500,76812290,6410,6410,6410,6410,0
20240116,105400,76812290,6410,6390,6410,6380,368
20240116,105300,74463010,6390,6390,6390,6390,0
20240116,105200,74463010,6390,6390,6390,6390,0
20240116,105100,74463010,6390,6390,6390,6390,0
20240116,105000,74463010,6390,6390,6390,6390,81
20240116,104900,73945420,6400,6400,6400,6400,90
20240116,104800,73369420,6410,6410,6410,6410,1
20240116,104700,73363010,6410,6410,6410,6410,0
20240116,104600,73363010,6410,6410,6410,6410,1
20240116,104500,73356600,6400,6410,6410,6390,132
20240116,104400,72512590,6400,6400,6400,6400,0
20240116,104300,72512590,6400,6400,6400,6400,0
20240116,104200,72512590,6400,6400,6400,6400,0
20240116,104100,72512590,6400,6400,6400,6400,890
20240116,104000,66816590,6410,6410,6410,6410,0
20240116,103900,66816590,6410,6410,6410,6410,1
20240116,103800,66810180,6400,6400,6400,6400,0
20240116,103700,66810180,6400,6400,6400,6400,233
20240116,103600,65318980,6410,6400,6410,6400,269
20240116,103500,63597360,6400,6390,6400,6380,211
20240116,103400,62250020,6370,6370,6370,6370,0
20240116,103300,62250020,6370,6370,6370,6370,100
20240116,103200,61613020,6390,6390,6390,6390,0
20240116,103100,61613020,6390,6390,6390,6390,0
20240116,103000,61613020,6390,6390,6390,6390,30
20240116,102900,61421320,6360,6370,6370,6360,425
20240116,102800,58718250,6390,6390,6390,6390,0
20240116,102700,58718250,6390,6390,6390,6390,0
20240116,102600,58718250,6390,6390,6390,6390,0
20240116,102500,58718250,6390,6390,6390,6390,12
20240116,102400,58641570,6390,6390,6390,6390,0
20240116,102300,58641570,6390,6350,6390,6350,292
20240116,102200,56787290,6350,6370,6370,6350,653
20240116,102100,52638400,6400,6400,6400,6400,2
20240116,102000,52625600,6400,6400,6400,6400,0
20240116,101900,52625600,6400,6400,6400,6400,0
20240116,101800,52625600,6400,6400,6400,6400,0
20240116,101700,52625600,6400,6400,6400,6400,0
20240116,101600,52625600,6400,6400,6400,6400,0
20240116,101500,52625600,6400,6400,6400,6400,4
20240116,101400,52600000,6400,6400,6400,6400,53
20240116,101300,52260800,6410,6360,6410,6360,8
20240116,101200,52209870,6410,6390,6410,6390,68
20240116,101100,51774640,6350,6400,6400,6350,365
20240116,101000,49455940,6360,6370,6370,6360,263
20240116,100900,47783250,6400,6400,6400,6400,0
20240116,100800,47783250,6400,6400,6400,6400,2
20240116,100700,47770450,6400,6400,6400,6400,18
20240116,100600,47655250,6400,6360,6400,6350,215
20240116,100500,46283300,6370,6360,6370,6360,200
20240116,100400,45010300,6410,6410,6410,6410,0
20240116,100300,45010300,6410,6410,6410,6410,0
20240116,100200,45010300,6410,6410,6410,6410,0
20240116,100100,45010300,6410,6410,6410,6410,0
20240116,100000,45010300,6410,6410,6410,6410,0
20240116,095900,45010300,6410,6380,6410,6370,117
20240116,095800,44263960,6420,6420,6420,6420,0
20240116,095700,44263960,6420,6390,6420,6380,101
20240116,095600,43619520,6390,6440,6440,6390,27
20240116,095500,43446940,6450,6390,6450,6380,134
20240116,095400,42590530,6470,6470,6470,6470,0
20240116,095300,42590530,6470,6470,6470,6470,2
20240116,095200,42577590,6470,6390,6480,6390,642
20240116,095100,38471100,6400,6430,6430,6400,1653
20240116,095000,27873920,6480,6480,6480,6480,16
20240116,094900,27770240,6480,6470,6480,6470,2
20240116,094800,27757290,6430,6440,6440,6430,326
20240116,094700,25660130,6440,6490,6490,6440,186
20240116,094600,24461720,6490,6490,6490,6490,0
20240116,094500,24461720,6490,6490,6490,6490,0
20240116,094400,24461720,6490,6490,6490,6490,0
20240116,094300,24461720,6490,6500,6500,6450,603
20240116,094200,20564570,6480,6480,6480,6480,500
20240116,094100,17324570,6500,6500,6500,6500,0
20240116,094000,17324570,6500,6500,6500,6500,0
20240116,093900,17324570,6500,6500,6500,6500,0
20240116,093800,17324570,6500,6500,6500,6500,2
20240116,093700,17311570,6500,6500,6500,6500,1
20240116,093600,17305070,6500,6500,6500,6500,1
20240116,093500,17298570,6470,6460,6470,6460,20
20240116,093400,17169200,6470,6470,6470,6470,0
20240116,093300,17169200,6470,6470,6470,6470,0
20240116,093200,17169200,6470,6450,6470,6450,118
20240116,093100,16408060,6450,6450,6450,6450,100
20240116,093000,15763060,6450,6450,6450,6450,31
20240116,092900,15563110,6460,6460,6460,6460,232
20240116,092800,14064390,6470,6470,6470,6470,0
20240116,092700,14064390,6470,6470,6470,6470,9
20240116,092600,14006160,6470,6470,6470,6470,0
20240116,092500,14006160,6470,6500,6500,6470,31
20240116,092400,13805560,6470,6500,6500,6470,19
20240116,092300,13682540,6500,6500,6500,6500,0
20240116,092200,13682540,6500,6470,6500,6470,151
20240116,092100,12705540,6470,6470,6470,6470,0
20240116,092000,12705540,6470,6470,6470,6470,0
20240116,091900,12705540,6470,6470,6470,6470,1
20240116,091800,12699070,6500,6500,6500,6500,0
20240116,091700,12699070,6500,6500,6500,6500,0
20240116,091600,12699070,6500,6500,6500,6500,0
20240116,091500,12699070,6500,6500,6500,6500,20
20240116,091400,12569070,6500,6500,6500,6500,0
20240116,091300,12569070,6500,6500,6500,6500,1
20240116,091200,12562570,6470,6470,6470,6470,77
20240116,091100,12064380,6470,6450,6470,6440,34
20240116,091000,11845380,6450,6470,6470,6450,293
20240116,090900,9954680,6500,6500,6500,6500,10
20240116,090800,9889680,6490,6490,6490,6490,20
20240116,090700,9759880,6480,6490,6490,6480,2
20240116,090600,9746910,6520,6520,6520,6520,0
20240116,090500,9746910,6520,6520,6520,6520,0
20240116,090400,9746910,6520,6520,6520,6520,1
20240116,090300,9740390,6420,6520,6520,6420,672
20240116,090200,5396040,6520,6530,6530,6500,154
20240116,090100,4394990,6530,6500,6530,6500,50
20240116,090000,4069660,6500,6470,6500,6470,629