KissMeData/069730/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,194900,85880470,4215,4215,4215,4215,396
20240109,194800,85880470,4215,4215,4215,4215,0
20240109,194700,85880470,4215,4215,4215,4215,0
20240109,194600,85880470,4215,4215,4215,4215,0
20240109,194500,85880470,4215,4215,4215,4215,0
20240109,194400,85880470,4215,4215,4215,4215,0
20240109,194300,85880470,4215,4215,4215,4215,0
20240109,194200,85880470,4215,4215,4215,4215,0
20240109,194100,85880470,4215,4215,4215,4215,0
20240109,194000,85880470,4215,4215,4215,4215,0
20240109,193900,85880470,4215,4215,4215,4215,0
20240109,193800,85880470,4215,4215,4215,4215,0
20240109,193700,85880470,4215,4215,4215,4215,0
20240109,193600,85880470,4215,4215,4215,4215,0
20240109,193500,85880470,4215,4215,4215,4215,0
20240109,193400,85880470,4215,4215,4215,4215,0
20240109,193300,85880470,4215,4215,4215,4215,0
20240109,193200,85880470,4215,4215,4215,4215,0
20240109,193100,85880470,4215,4215,4215,4215,0
20240109,193000,85880470,4215,4215,4215,4215,0
20240109,192900,85880470,4215,4215,4215,4215,0
20240109,192800,85880470,4215,4215,4215,4215,0
20240109,192700,85880470,4215,4215,4215,4215,0
20240109,192600,85880470,4215,4215,4215,4215,0
20240109,192500,85880470,4215,4215,4215,4215,0
20240109,192400,85880470,4215,4215,4215,4215,0
20240109,192300,85880470,4215,4215,4215,4215,0
20240109,192200,85880470,4215,4215,4215,4215,0
20240109,192100,85880470,4215,4215,4215,4215,0
20240109,192000,85880470,4215,4215,4215,4215,0
20240109,191900,85880470,4215,4215,4215,4215,396
20240109,191800,85880470,4215,4215,4215,4215,0
20240109,191700,85880470,4215,4215,4215,4215,0
20240109,191600,85880470,4215,4215,4215,4215,0
20240109,191500,85880470,4215,4215,4215,4215,0
20240109,191400,85880470,4215,4215,4215,4215,0
20240109,191300,85880470,4215,4215,4215,4215,0
20240109,191200,85880470,4215,4215,4215,4215,0
20240109,191100,85880470,4215,4215,4215,4215,0
20240109,191000,85880470,4215,4215,4215,4215,0
20240109,190900,85880470,4215,4215,4215,4215,0
20240109,190800,85880470,4215,4215,4215,4215,0
20240109,190700,85880470,4215,4215,4215,4215,0
20240109,190600,85880470,4215,4215,4215,4215,0
20240109,190500,85880470,4215,4215,4215,4215,0
20240109,190400,85880470,4215,4215,4215,4215,0
20240109,190300,85880470,4215,4215,4215,4215,0
20240109,190200,85880470,4215,4215,4215,4215,0
20240109,190100,85880470,4215,4215,4215,4215,0
20240109,190000,85880470,4215,4215,4215,4215,0
20240109,185900,85880470,4215,4215,4215,4215,0
20240109,185800,85880470,4215,4215,4215,4215,0
20240109,185700,85880470,4215,4215,4215,4215,0
20240109,185600,85880470,4215,4215,4215,4215,0
20240109,185500,85880470,4215,4215,4215,4215,0
20240109,185400,85880470,4215,4215,4215,4215,0
20240109,185300,85880470,4215,4215,4215,4215,0
20240109,185200,85880470,4215,4215,4215,4215,0
20240109,185100,85880470,4215,4215,4215,4215,0
20240109,185000,85880470,4215,4215,4215,4215,0
20240109,184900,85880470,4215,4215,4215,4215,396
20240109,184800,85880470,4215,4215,4215,4215,0
20240109,184700,85880470,4215,4215,4215,4215,0
20240109,184600,85880470,4215,4215,4215,4215,0
20240109,184500,85880470,4215,4215,4215,4215,0
20240109,184400,85880470,4215,4215,4215,4215,0
20240109,184300,85880470,4215,4215,4215,4215,0
20240109,184200,85880470,4215,4215,4215,4215,0
20240109,184100,85880470,4215,4215,4215,4215,0
20240109,184000,85880470,4215,4215,4215,4215,0
20240109,183900,85880470,4215,4215,4215,4215,0
20240109,183800,85880470,4215,4215,4215,4215,0
20240109,183700,85880470,4215,4215,4215,4215,0
20240109,183600,85880470,4215,4215,4215,4215,0
20240109,183500,85880470,4215,4215,4215,4215,0
20240109,183400,85880470,4215,4215,4215,4215,0
20240109,183300,85880470,4215,4215,4215,4215,0
20240109,183200,85880470,4215,4215,4215,4215,0
20240109,183100,85880470,4215,4215,4215,4215,0
20240109,183000,85880470,4215,4215,4215,4215,0
20240109,182900,85880470,4215,4215,4215,4215,0
20240109,182800,85880470,4215,4215,4215,4215,0
20240109,182700,85880470,4215,4215,4215,4215,0
20240109,182600,85880470,4215,4215,4215,4215,0
20240109,182500,85880470,4215,4215,4215,4215,0
20240109,182400,85880470,4215,4215,4215,4215,0
20240109,182300,85880470,4215,4215,4215,4215,0
20240109,182200,85880470,4215,4215,4215,4215,0
20240109,182100,85880470,4215,4215,4215,4215,0
20240109,182000,85880470,4215,4215,4215,4215,0
20240109,181900,85880470,4215,4215,4215,4215,396
20240109,181800,85880470,4215,4215,4215,4215,0
20240109,181700,85880470,4215,4215,4215,4215,0
20240109,181600,85880470,4215,4215,4215,4215,0
20240109,181500,85880470,4215,4215,4215,4215,0
20240109,181400,85880470,4215,4215,4215,4215,0
20240109,181300,85880470,4215,4215,4215,4215,0
20240109,181200,85880470,4215,4215,4215,4215,0
20240109,181100,85880470,4215,4215,4215,4215,0
20240109,181000,85880470,4215,4215,4215,4215,0
20240109,180900,85880470,4215,4215,4215,4215,0
20240109,180800,85880470,4215,4215,4215,4215,0
20240109,180700,85880470,4215,4215,4215,4215,0
20240109,180600,85880470,4215,4215,4215,4215,0
20240109,180500,85880470,4215,4215,4215,4215,0
20240109,180400,85880470,4215,4215,4215,4215,0
20240109,180300,85880470,4215,4215,4215,4215,0
20240109,180200,85880470,4215,4215,4215,4215,0
20240109,180100,85880470,4215,4215,4215,4215,0
20240109,180000,85880470,4215,4215,4215,4215,0
20240109,175900,85880470,4215,4215,4215,4215,0
20240109,175800,85880470,4215,4215,4215,4215,0
20240109,175700,85880470,4215,4215,4215,4215,0
20240109,175600,85880470,4215,4215,4215,4215,0
20240109,175500,85880470,4215,4215,4215,4215,0
20240109,175400,85880470,4215,4215,4215,4215,0
20240109,175300,85880470,4215,4215,4215,4215,0
20240109,175200,85880470,4215,4215,4215,4215,0
20240109,175100,85880470,4215,4215,4215,4215,0
20240109,175000,85880470,4215,4215,4215,4215,0
20240109,174900,85880470,4215,4215,4215,4215,396
20240109,174800,85880470,4215,4215,4215,4215,0
20240109,174700,85880470,4215,4215,4215,4215,0
20240109,174600,85880470,4215,4215,4215,4215,0
20240109,174500,85880470,4215,4215,4215,4215,0
20240109,174400,85880470,4215,4215,4215,4215,0
20240109,174300,85880470,4215,4215,4215,4215,0
20240109,174200,85880470,4215,4215,4215,4215,0
20240109,174100,85880470,4215,4215,4215,4215,0
20240109,174000,85880470,4215,4215,4215,4215,0
20240109,173900,85880470,4215,4215,4215,4215,0
20240109,173800,85880470,4215,4215,4215,4215,0
20240109,173700,85880470,4215,4215,4215,4215,0
20240109,173600,85880470,4215,4215,4215,4215,0
20240109,173500,85880470,4215,4215,4215,4215,0
20240109,173400,85880470,4215,4215,4215,4215,0
20240109,173300,85880470,4215,4215,4215,4215,0
20240109,173200,85880470,4215,4215,4215,4215,0
20240109,173100,85880470,4215,4215,4215,4215,0
20240109,173000,85880470,4215,4215,4215,4215,0
20240109,172900,85880470,4215,4215,4215,4215,0
20240109,172800,85880470,4215,4215,4215,4215,0
20240109,172700,85880470,4215,4215,4215,4215,0
20240109,172600,85880470,4215,4215,4215,4215,0
20240109,172500,85880470,4215,4215,4215,4215,0
20240109,172400,85880470,4215,4215,4215,4215,0
20240109,172300,85880470,4215,4215,4215,4215,0
20240109,172200,85880470,4215,4215,4215,4215,0
20240109,172100,85880470,4215,4215,4215,4215,0
20240109,172000,85880470,4215,4215,4215,4215,0
20240109,171900,85880470,4215,4215,4215,4215,396
20240109,171800,85880470,4215,4215,4215,4215,0
20240109,171700,85880470,4215,4215,4215,4215,0
20240109,171600,85880470,4215,4215,4215,4215,0
20240109,171500,85880470,4215,4215,4215,4215,0
20240109,171400,85880470,4215,4215,4215,4215,0
20240109,171300,85880470,4215,4215,4215,4215,0
20240109,171200,85880470,4215,4215,4215,4215,0
20240109,171100,85880470,4215,4215,4215,4215,0
20240109,171000,85880470,4215,4215,4215,4215,0
20240109,170900,85880470,4215,4215,4215,4215,0
20240109,170800,85880470,4215,4215,4215,4215,0
20240109,170700,85880470,4215,4215,4215,4215,0
20240109,170600,85880470,4215,4215,4215,4215,0
20240109,170500,85880470,4215,4215,4215,4215,0
20240109,170400,85880470,4215,4215,4215,4215,0
20240109,170300,85880470,4215,4215,4215,4215,0
20240109,170200,85880470,4215,4215,4215,4215,0
20240109,170100,85880470,4215,4215,4215,4215,0
20240109,170000,85880470,4215,4215,4215,4215,0
20240109,165900,85880470,4215,4215,4215,4215,0
20240109,165800,85880470,4215,4215,4215,4215,0
20240109,165700,85880470,4215,4215,4215,4215,0
20240109,165600,85880470,4215,4215,4215,4215,0
20240109,165500,85880470,4215,4215,4215,4215,0
20240109,165400,85880470,4215,4215,4215,4215,0
20240109,165300,85880470,4215,4215,4215,4215,0
20240109,165200,85880470,4215,4215,4215,4215,0
20240109,165100,85880470,4215,4215,4215,4215,0
20240109,165000,85880470,4215,4215,4215,4215,0
20240109,164900,85880470,4215,4215,4215,4215,396
20240109,164800,85880470,4215,4215,4215,4215,0
20240109,164700,85880470,4215,4215,4215,4215,0
20240109,164600,85880470,4215,4215,4215,4215,0
20240109,164500,85880470,4215,4215,4215,4215,0
20240109,164400,85880470,4215,4215,4215,4215,0
20240109,164300,85880470,4215,4215,4215,4215,0
20240109,164200,85880470,4215,4215,4215,4215,0
20240109,164100,85880470,4215,4215,4215,4215,0
20240109,164000,85880470,4215,4215,4215,4215,0
20240109,163900,85880470,4215,4215,4215,4215,0
20240109,163800,85880470,4215,4215,4215,4215,0
20240109,163700,85880470,4215,4215,4215,4215,0
20240109,163600,85880470,4215,4215,4215,4215,0
20240109,163500,85880470,4215,4215,4215,4215,0
20240109,163400,85880470,4215,4215,4215,4215,0
20240109,163300,85880470,4215,4215,4215,4215,0
20240109,163200,85880470,4215,4215,4215,4215,0
20240109,163100,85880470,4215,4215,4215,4215,0
20240109,163000,85880470,4215,4215,4215,4215,0
20240109,162900,85880470,4215,4215,4215,4215,0
20240109,162800,85880470,4215,4215,4215,4215,0
20240109,162700,85880470,4215,4215,4215,4215,0
20240109,162600,85880470,4215,4215,4215,4215,0
20240109,162500,85880470,4215,4215,4215,4215,0
20240109,162400,85880470,4215,4215,4215,4215,0
20240109,162300,85880470,4215,4215,4215,4215,0
20240109,162200,85880470,4215,4215,4215,4215,0
20240109,162100,85880470,4215,4215,4215,4215,0
20240109,162000,85880470,4215,4215,4215,4215,0
20240109,161900,85880470,4215,4215,4215,4215,396
20240109,161800,85880470,4215,4215,4215,4215,0
20240109,161700,85880470,4215,4215,4215,4215,0
20240109,161600,85880470,4215,4215,4215,4215,0
20240109,161500,85880470,4215,4215,4215,4215,0
20240109,161400,85880470,4215,4215,4215,4215,0
20240109,161300,85880470,4215,4215,4215,4215,0
20240109,161200,85880470,4215,4215,4215,4215,0
20240109,161100,85880470,4215,4215,4215,4215,0
20240109,161000,85880470,4215,4215,4215,4215,0
20240109,160900,85880470,4215,4215,4215,4215,0
20240109,160800,85880470,4215,4215,4215,4215,0
20240109,160700,85880470,4215,4215,4215,4215,0
20240109,160600,85880470,4215,4215,4215,4215,0
20240109,160500,85880470,4215,4215,4215,4215,0
20240109,160400,85880470,4215,4215,4215,4215,0
20240109,160300,85880470,4215,4215,4215,4215,0
20240109,160200,85880470,4215,4215,4215,4215,0
20240109,160100,85880470,4215,4215,4215,4215,0
20240109,160000,85880470,4215,4215,4215,4215,0
20240109,155900,85880470,4215,4215,4215,4215,0
20240109,155800,85880470,4215,4215,4215,4215,0
20240109,155700,85880470,4215,4215,4215,4215,0
20240109,155600,85880470,4215,4215,4215,4215,0
20240109,155500,85880470,4215,4215,4215,4215,0
20240109,155400,85880470,4215,4215,4215,4215,0
20240109,155300,85880470,4215,4215,4215,4215,0
20240109,155200,85880470,4215,4215,4215,4215,0
20240109,155100,85880470,4215,4215,4215,4215,0
20240109,155000,85880470,4215,4215,4215,4215,0
20240109,154900,85880470,4215,4215,4215,4215,396
20240109,154800,85880470,4215,4215,4215,4215,0
20240109,154700,85880470,4215,4215,4215,4215,0
20240109,154600,85880470,4215,4215,4215,4215,0
20240109,154500,85880470,4215,4215,4215,4215,0
20240109,154400,85880470,4215,4215,4215,4215,0
20240109,154300,85880470,4215,4215,4215,4215,0
20240109,154200,85880470,4215,4215,4215,4215,0
20240109,154100,85880470,4215,4215,4215,4215,0
20240109,154000,85880470,4215,4215,4215,4215,0
20240109,153900,85880470,4215,4215,4215,4215,0
20240109,153800,85880470,4215,4215,4215,4215,0
20240109,153700,85880470,4215,4215,4215,4215,0
20240109,153600,85880470,4215,4215,4215,4215,0
20240109,153500,85880470,4215,4215,4215,4215,0
20240109,153400,85880470,4215,4215,4215,4215,0
20240109,153300,85880470,4215,4215,4215,4215,0
20240109,153200,85880470,4215,4215,4215,4215,0
20240109,153100,85880470,4215,4215,4215,4215,0
20240109,153000,85880470,4215,4215,4215,4215,396
20240109,152900,84211330,4215,4215,4215,4215,0
20240109,152800,84211330,4215,4215,4215,4215,0
20240109,152700,84211330,4215,4215,4215,4215,0
20240109,152600,84211330,4215,4215,4215,4215,0
20240109,152500,84211330,4215,4215,4215,4215,0
20240109,152400,84211330,4215,4215,4215,4215,0
20240109,152300,84211330,4215,4215,4215,4215,0
20240109,152200,84211330,4215,4215,4215,4215,0
20240109,152100,84211330,4215,4215,4215,4215,0
20240109,152000,84211330,4215,4215,4215,4215,0
20240109,151900,84211330,4215,4215,4215,4215,10
20240109,151800,84169180,4215,4215,4215,4215,3
20240109,151700,84156535,4215,4215,4215,4215,6
20240109,151600,84131245,4215,4215,4215,4215,28
20240109,151500,84013225,4205,4205,4205,4205,21
20240109,151400,83924920,4205,4205,4205,4205,0
20240109,151300,83924920,4205,4205,4205,4205,7
20240109,151200,83895485,4205,4205,4205,4205,29
20240109,151100,83773540,4200,4200,4200,4200,0
20240109,151000,83773540,4200,4200,4200,4200,0
20240109,150900,83773540,4200,4200,4200,4200,0
20240109,150800,83773540,4200,4205,4205,4200,266
20240109,150700,82655790,4205,4205,4205,4205,0
20240109,150600,82655790,4205,4205,4205,4205,0
20240109,150500,82655790,4205,4200,4205,4200,130
20240109,150400,82109365,4200,4205,4205,4200,148
20240109,150300,81487085,4205,4205,4205,4205,202
20240109,150200,80637675,4205,4205,4205,4205,0
20240109,150100,80637675,4205,4210,4210,4205,62
20240109,150000,80376855,4210,4210,4210,4210,311
20240109,145900,79067545,4210,4210,4210,4210,15
20240109,145800,79004395,4210,4210,4210,4210,10
20240109,145700,78962295,4210,4210,4210,4210,17
20240109,145600,78890725,4210,4205,4210,4200,430
20240109,145500,77083665,4205,4210,4210,4205,473
20240109,145400,75093405,4210,4210,4210,4210,0
20240109,145300,75093405,4210,4210,4210,4210,0
20240109,145200,75093405,4210,4210,4210,4210,0
20240109,145100,75093405,4210,4210,4210,4210,0
20240109,145000,75093405,4210,4210,4210,4210,5
20240109,144900,75072355,4210,4210,4210,4210,0
20240109,144800,75072355,4210,4210,4210,4210,0
20240109,144700,75072355,4210,4210,4210,4210,39
20240109,144600,74908165,4210,4210,4210,4210,9
20240109,144500,74870275,4210,4210,4210,4210,50
20240109,144400,74659775,4210,4210,4210,4210,0
20240109,144300,74659775,4210,4210,4210,4210,100
20240109,144200,74238775,4210,4210,4210,4210,0
20240109,144100,74238775,4210,4210,4210,4210,0
20240109,144000,74238775,4210,4210,4210,4210,0
20240109,143900,74238775,4210,4210,4210,4210,41
20240109,143800,74066165,4215,4210,4215,4210,40
20240109,143700,73897665,4215,4215,4215,4215,20
20240109,143600,73813365,4215,4215,4215,4215,6
20240109,143500,73788075,4215,4215,4215,4215,10
20240109,143400,73745925,4215,4215,4215,4215,5
20240109,143300,73724850,4215,4210,4215,4210,50
20240109,143200,73514200,4205,4205,4205,4205,0
20240109,143100,73514200,4205,4205,4205,4205,0
20240109,143000,73514200,4205,4205,4205,4205,43
20240109,142900,73333385,4205,4205,4205,4205,300
20240109,142800,72071885,4210,4210,4210,4210,10
20240109,142700,72029785,4210,4210,4210,4210,40
20240109,142600,71861385,4205,4205,4205,4205,0
20240109,142500,71861385,4205,4205,4205,4205,0
20240109,142400,71861385,4205,4205,4205,4205,26
20240109,142300,71752055,4205,4205,4205,4205,0
20240109,142200,71752055,4205,4205,4205,4205,0
20240109,142100,71752055,4205,4205,4205,4205,41
20240109,142000,71579650,4205,4205,4205,4205,0
20240109,141900,71579650,4205,4205,4205,4205,0
20240109,141800,71579650,4205,4205,4205,4205,100
20240109,141700,71159150,4205,4205,4205,4205,9
20240109,141600,71121305,4205,4205,4205,4205,91
20240109,141500,70738650,4205,4205,4205,4205,0
20240109,141400,70738650,4205,4205,4205,4205,0
20240109,141300,70738650,4205,4205,4205,4205,0
20240109,141200,70738650,4205,4205,4205,4205,0
20240109,141100,70738650,4205,4205,4205,4205,51
20240109,141000,70524195,4205,4205,4205,4205,6
20240109,140900,70498965,4205,4205,4205,4205,0
20240109,140800,70498965,4205,4205,4205,4205,0
20240109,140700,70498965,4205,4205,4205,4205,770
20240109,140600,67261115,4205,4205,4205,4205,0
20240109,140500,67261115,4205,4205,4205,4205,0
20240109,140400,67261115,4205,4205,4205,4205,0
20240109,140300,67261115,4205,4205,4205,4205,0
20240109,140200,67261115,4205,4210,4210,4205,63
20240109,140100,66996100,4210,4210,4210,4210,23
20240109,140000,66899270,4210,4210,4210,4210,11
20240109,135900,66852960,4205,4205,4205,4205,0
20240109,135800,66852960,4205,4205,4205,4205,0
20240109,135700,66852960,4205,4205,4205,4205,0
20240109,135600,66852960,4205,4205,4205,4205,0
20240109,135500,66852960,4205,4205,4205,4205,0
20240109,135400,66852960,4205,4205,4205,4205,0
20240109,135300,66852960,4205,4205,4205,4205,41
20240109,135200,66680555,4215,4215,4215,4215,17
20240109,135100,66608900,4215,4215,4215,4215,10
20240109,135000,66566750,4215,4215,4215,4215,4
20240109,134900,66549890,4205,4205,4205,4205,0
20240109,134800,66549890,4205,4205,4205,4205,0
20240109,134700,66549890,4205,4205,4205,4205,0
20240109,134600,66549890,4205,4205,4205,4205,0
20240109,134500,66549890,4205,4205,4205,4205,0
20240109,134400,66549890,4205,4205,4205,4205,0
20240109,134300,66549890,4205,4205,4205,4205,0
20240109,134200,66549890,4205,4205,4205,4205,0
20240109,134100,66549890,4205,4205,4205,4205,0
20240109,134000,66549890,4205,4205,4205,4205,0
20240109,133900,66549890,4205,4205,4205,4205,0
20240109,133800,66549890,4205,4205,4205,4205,0
20240109,133700,66549890,4205,4205,4205,4205,0
20240109,133600,66549890,4205,4205,4205,4205,0
20240109,133500,66549890,4205,4205,4205,4205,0
20240109,133400,66549890,4205,4205,4205,4205,0
20240109,133300,66549890,4205,4205,4205,4205,0
20240109,133200,66549890,4205,4210,4210,4205,200
20240109,133100,65708715,4210,4210,4210,4210,0
20240109,133000,65708715,4210,4210,4210,4210,0
20240109,132900,65708715,4210,4210,4210,4210,91
20240109,132800,65325605,4205,4210,4210,4205,200
20240109,132700,64484045,4220,4220,4220,4220,17
20240109,132600,64412305,4220,4220,4220,4220,100
20240109,132500,63990305,4210,4210,4210,4210,0
20240109,132400,63990305,4210,4225,4225,4210,292
20240109,132300,62758105,4225,4225,4225,4225,0
20240109,132200,62758105,4225,4225,4225,4225,0
20240109,132100,62758105,4225,4225,4225,4225,11
20240109,132000,62711630,4225,4225,4225,4225,0
20240109,131900,62711630,4225,4225,4225,4225,0
20240109,131800,62711630,4225,4225,4225,4225,0
20240109,131700,62711630,4225,4225,4225,4225,0
20240109,131600,62711630,4225,4225,4225,4225,1
20240109,131500,62707405,4225,4225,4225,4225,5
20240109,131400,62686280,4225,4225,4225,4225,5
20240109,131300,62665155,4230,4230,4230,4230,8
20240109,131200,62631315,4230,4230,4230,4230,17
20240109,131100,62559405,4230,4230,4230,4230,33
20240109,131000,62419815,4220,4220,4220,4220,313
20240109,130900,61098955,4220,4220,4220,4220,6
20240109,130800,61073635,4220,4220,4220,4220,19
20240109,130700,60993455,4220,4220,4220,4220,12
20240109,130600,60942815,4220,4220,4220,4220,6
20240109,130500,60917495,4220,4220,4220,4220,9
20240109,130400,60879515,4220,4220,4220,4220,145
20240109,130300,60267615,4220,4220,4220,4220,0
20240109,130200,60267615,4220,4220,4220,4220,0
20240109,130100,60267615,4220,4220,4220,4220,0
20240109,130000,60267615,4220,4220,4220,4220,0
20240109,125900,60267615,4220,4220,4220,4220,0
20240109,125800,60267615,4220,4220,4220,4220,0
20240109,125700,60267615,4220,4220,4220,4220,0
20240109,125600,60267615,4220,4220,4220,4220,0
20240109,125500,60267615,4220,4220,4220,4220,592
20240109,125400,57769375,4215,4215,4215,4215,400
20240109,125300,56083375,4210,4210,4210,4210,42
20240109,125200,55906555,4215,4215,4215,4215,151
20240109,125100,55270090,4215,4215,4215,4215,0
20240109,125000,55270090,4215,4215,4215,4215,0
20240109,124900,55270090,4215,4215,4215,4215,18
20240109,124800,55194220,4215,4215,4215,4215,0
20240109,124700,55194220,4215,4215,4215,4215,0
20240109,124600,55194220,4215,4220,4220,4215,21
20240109,124500,55105645,4220,4220,4220,4220,191
20240109,124400,54299625,4220,4220,4220,4220,0
20240109,124300,54299625,4220,4220,4220,4220,0
20240109,124200,54299625,4220,4220,4220,4220,0
20240109,124100,54299625,4220,4220,4220,4220,0
20240109,124000,54299625,4220,4225,4225,4220,500
20240109,123900,52188805,4230,4230,4230,4230,15
20240109,123800,52125355,4230,4230,4230,4230,4
20240109,123700,52108435,4225,4225,4225,4225,41
20240109,123600,51935210,4225,4225,4225,4225,27
20240109,123500,51821135,4220,4220,4220,4220,0
20240109,123400,51821135,4220,4220,4220,4220,0
20240109,123300,51821135,4220,4220,4220,4220,0
20240109,123200,51821135,4220,4225,4225,4220,3
20240109,123100,51808470,4220,4220,4220,4220,0
20240109,123000,51808470,4220,4220,4220,4220,0
20240109,122900,51808470,4220,4220,4220,4220,0
20240109,122800,51808470,4220,4220,4220,4220,0
20240109,122700,51808470,4220,4220,4220,4220,0
20240109,122600,51808470,4220,4220,4220,4220,0
20240109,122500,51808470,4220,4220,4220,4220,100
20240109,122400,51386470,4220,4220,4220,4220,0
20240109,122300,51386470,4220,4220,4220,4220,0
20240109,122200,51386470,4220,4220,4220,4220,0
20240109,122100,51386470,4220,4220,4220,4220,100
20240109,122000,50964470,4225,4225,4225,4225,100
20240109,121900,50541970,4225,4225,4225,4225,0
20240109,121800,50541970,4225,4225,4225,4225,0
20240109,121700,50541970,4225,4225,4225,4225,7
20240109,121600,50512395,4220,4220,4220,4220,200
20240109,121500,49668395,4225,4225,4225,4225,0
20240109,121400,49668395,4225,4225,4225,4225,152
20240109,121300,49026195,4225,4225,4225,4225,10
20240109,121200,48983945,4230,4230,4230,4230,0
20240109,121100,48983945,4230,4230,4230,4230,0
20240109,121000,48983945,4230,4230,4230,4230,12
20240109,120900,48933185,4230,4230,4230,4230,68
20240109,120800,48645545,4230,4230,4230,4230,0
20240109,120700,48645545,4230,4230,4230,4230,0
20240109,120600,48645545,4230,4230,4230,4230,0
20240109,120500,48645545,4230,4230,4230,4230,0
20240109,120400,48645545,4230,4230,4230,4230,180
20240109,120300,47884145,4235,4235,4235,4235,9
20240109,120200,47846030,4235,4235,4235,4235,17
20240109,120100,47774035,4235,4235,4235,4235,4
20240109,120000,47757095,4235,4235,4235,4235,12
20240109,115900,47706275,4235,4235,4235,4235,5
20240109,115800,47685100,4235,4235,4235,4235,11
20240109,115700,47638515,4235,4235,4235,4235,16
20240109,115600,47570755,4230,4230,4230,4230,10
20240109,115500,47528455,4225,4225,4225,4225,1
20240109,115400,47524230,4225,4225,4225,4225,0
20240109,115300,47524230,4225,4225,4225,4225,0
20240109,115200,47524230,4225,4225,4225,4225,0
20240109,115100,47524230,4225,4230,4230,4225,290
20240109,115000,46298530,4230,4230,4230,4230,0
20240109,114900,46298530,4230,4230,4230,4230,0
20240109,114800,46298530,4230,4230,4230,4230,100
20240109,114700,45875530,4230,4230,4230,4230,0
20240109,114600,45875530,4230,4230,4230,4230,1
20240109,114500,45871300,4230,4230,4230,4230,25
20240109,114400,45765550,4230,4230,4230,4230,12
20240109,114300,45714790,4230,4230,4230,4230,15
20240109,114200,45651340,4230,4230,4230,4230,1
20240109,114100,45647110,4220,4220,4220,4220,0
20240109,114000,45647110,4220,4230,4230,4220,207
20240109,113900,44773500,4230,4230,4230,4230,5
20240109,113800,44752350,4230,4230,4230,4230,10
20240109,113700,44710050,4230,4230,4230,4230,6
20240109,113600,44684670,4230,4230,4230,4230,11
20240109,113500,44638140,4230,4230,4230,4230,13
20240109,113400,44583150,4230,4230,4230,4230,36
20240109,113300,44430870,4230,4230,4230,4230,10
20240109,113200,44388570,4230,4230,4230,4230,38
20240109,113100,44227830,4230,4230,4230,4230,200
20240109,113000,43381830,4235,4235,4235,4235,12
20240109,112900,43331010,4235,4235,4235,4235,12
20240109,112800,43280190,4235,4235,4235,4235,14
20240109,112700,43220900,4235,4235,4235,4235,14
20240109,112600,43161610,4235,4235,4235,4235,4
20240109,112500,43144670,4235,4235,4235,4235,14
20240109,112400,43085380,4235,4235,4235,4235,9
20240109,112300,43047265,4235,4240,4240,4235,547
20240109,112200,40730665,4240,4235,4240,4235,22
20240109,112100,40637480,4235,4235,4235,4235,13
20240109,112000,40582425,4235,4235,4235,4235,2
20240109,111900,40573955,4230,4230,4230,4230,16
20240109,111800,40506275,4230,4230,4230,4230,10
20240109,111700,40463975,4230,4230,4230,4230,9
20240109,111600,40425905,4230,4230,4230,4230,2211
20240109,111500,31073375,4230,4230,4230,4230,10
20240109,111400,31031075,4230,4230,4230,4230,0
20240109,111300,31031075,4230,4230,4230,4230,15
20240109,111200,30967625,4215,4215,4215,4215,1105
20240109,111100,26310050,4215,4215,4215,4215,0
20240109,111000,26310050,4215,4215,4215,4215,10
20240109,110900,26267900,4215,4215,4215,4215,8
20240109,110800,26234180,4215,4215,4215,4215,7
20240109,110700,26204675,4215,4215,4215,4215,8
20240109,110600,26170955,4215,4215,4215,4215,15
20240109,110500,26107730,4215,4215,4215,4215,14
20240109,110400,26048720,4215,4215,4215,4215,17
20240109,110300,25977065,4215,4215,4215,4215,784
20240109,110200,22672505,4215,4215,4215,4215,13
20240109,110100,22617710,4215,4215,4215,4215,11
20240109,110000,22571345,4215,4215,4215,4215,6
20240109,105900,22546055,4215,4215,4215,4215,3
20240109,105800,22533410,4205,4205,4205,4205,0
20240109,105700,22533410,4205,4205,4205,4205,0
20240109,105600,22533410,4205,4205,4205,4205,0
20240109,105500,22533410,4205,4205,4205,4205,0
20240109,105400,22533410,4205,4205,4205,4205,0
20240109,105300,22533410,4205,4215,4215,4205,789
20240109,105200,19208215,4215,4215,4215,4215,0
20240109,105100,19208215,4215,4215,4215,4215,0
20240109,105000,19208215,4215,4215,4215,4215,0
20240109,104900,19208215,4215,4215,4215,4215,0
20240109,104800,19208215,4215,4215,4215,4215,64
20240109,104700,18938455,4215,4215,4215,4215,0
20240109,104600,18938455,4215,4215,4215,4215,220
20240109,104500,18011155,4215,4215,4215,4215,0
20240109,104400,18011155,4215,4215,4215,4215,115
20240109,104300,17526430,4215,4215,4215,4215,0
20240109,104200,17526430,4215,4215,4215,4215,0
20240109,104100,17526430,4215,4220,4220,4215,117
20240109,104000,17033245,4225,4225,4225,4225,8
20240109,103900,16999445,4230,4230,4230,4230,12
20240109,103800,16948685,4230,4230,4230,4230,9
20240109,103700,16910615,4230,4230,4230,4230,8
20240109,103600,16876775,4230,4230,4230,4230,8
20240109,103500,16842935,4230,4230,4230,4230,9
20240109,103400,16804865,4230,4230,4230,4230,10
20240109,103300,16762565,4230,4230,4230,4230,10
20240109,103200,16720265,4230,4230,4230,4230,11
20240109,103100,16673735,4230,4230,4230,4230,6
20240109,103000,16648355,4230,4230,4230,4230,6
20240109,102900,16622975,4230,4230,4230,4230,10
20240109,102800,16580675,4230,4230,4230,4230,8
20240109,102700,16546835,4230,4230,4230,4230,9
20240109,102600,16508765,4230,4230,4230,4230,6
20240109,102500,16483385,4230,4230,4230,4230,6
20240109,102400,16458005,4230,4230,4230,4230,8
20240109,102300,16424165,4230,4230,4230,4230,8
20240109,102200,16390325,4230,4230,4230,4230,6
20240109,102100,16364945,4230,4220,4230,4220,725
20240109,102000,13299710,4220,4220,4220,4220,4
20240109,101900,13282830,4215,4215,4215,4215,5
20240109,101800,13261755,4215,4215,4215,4215,68
20240109,101700,12975135,4220,4220,4220,4220,69
20240109,101600,12683955,4215,4215,4215,4215,0
20240109,101500,12683955,4215,4215,4215,4215,0
20240109,101400,12683955,4215,4215,4215,4215,4
20240109,101300,12667095,4220,4215,4220,4215,35
20240109,101200,12519555,4215,4215,4215,4215,0
20240109,101100,12519555,4215,4215,4215,4215,0
20240109,101000,12519555,4215,4215,4215,4215,2
20240109,100900,12511125,4220,4220,4220,4220,12
20240109,100800,12460485,4220,4220,4220,4220,7
20240109,100700,12430945,4220,4220,4220,4220,7
20240109,100600,12401405,4220,4220,4220,4220,4
20240109,100500,12384525,4220,4220,4220,4220,12
20240109,100400,12333885,4220,4220,4220,4220,59
20240109,100300,12084905,4220,4220,4220,4220,5
20240109,100200,12063805,4220,4220,4220,4220,6
20240109,100100,12038485,4220,4220,4220,4220,12
20240109,100000,11987845,4220,4220,4220,4220,11
20240109,095900,11941425,4205,4205,4205,4205,55
20240109,095800,11710150,4220,4220,4220,4220,9
20240109,095700,11672170,4200,4200,4200,4200,0
20240109,095600,11672170,4200,4200,4200,4200,0
20240109,095500,11672170,4200,4200,4200,4200,157
20240109,095400,11012770,4220,4220,4220,4220,7
20240109,095300,10983230,4220,4220,4220,4220,8
20240109,095200,10949470,4220,4220,4220,4220,7
20240109,095100,10919930,4220,4220,4220,4220,3
20240109,095000,10907270,4220,4220,4220,4220,8
20240109,094900,10873510,4220,4220,4220,4220,3
20240109,094800,10860850,4220,4220,4220,4220,14
20240109,094700,10801770,4220,4220,4220,4220,1
20240109,094600,10797550,4195,4210,4210,4195,260
20240109,094500,9704345,4210,4210,4210,4210,0
20240109,094400,9704345,4210,4210,4210,4210,5
20240109,094300,9683295,4210,4210,4210,4210,5
20240109,094200,9662245,4210,4210,4210,4210,6
20240109,094100,9636985,4210,4210,4210,4210,5
20240109,094000,9615935,4210,4210,4210,4210,5
20240109,093900,9594885,4210,4210,4210,4210,6
20240109,093800,9569625,4210,4210,4210,4210,11
20240109,093700,9523315,4210,4210,4210,4210,6
20240109,093600,9498055,4210,4210,4210,4210,6
20240109,093500,9472795,4210,4210,4210,4210,3
20240109,093400,9460165,4200,4200,4200,4200,0
20240109,093300,9460165,4200,4210,4210,4200,353
20240109,093200,7976885,4210,4210,4210,4210,211
20240109,093100,7088575,4210,4210,4210,4210,388
20240109,093000,5455095,4210,4210,4210,4210,0
20240109,092900,5455095,4210,4240,4240,4210,150
20240109,092800,4821640,4240,4240,4240,4240,11
20240109,092700,4775000,4240,4240,4240,4240,3
20240109,092600,4762280,4240,4240,4240,4240,8
20240109,092500,4728360,4240,4240,4240,4240,0
20240109,092400,4728360,4240,4240,4240,4240,10
20240109,092300,4685960,4225,4225,4225,4225,14
20240109,092200,4626810,4240,4240,4240,4240,10
20240109,092100,4584410,4240,4230,4240,4230,209
20240109,092000,3699235,4225,4225,4225,4225,13
20240109,091900,3644310,4225,4225,4225,4225,0
20240109,091800,3644310,4225,4225,4225,4225,0
20240109,091700,3644310,4225,4225,4225,4225,0
20240109,091600,3644310,4225,4225,4225,4225,0
20240109,091500,3644310,4225,4225,4225,4225,0
20240109,091400,3644310,4225,4225,4225,4225,0
20240109,091300,3644310,4225,4225,4225,4225,0
20240109,091200,3644310,4225,4225,4225,4225,0
20240109,091100,3644310,4225,4225,4225,4225,0
20240109,091000,3644310,4225,4225,4225,4225,0
20240109,090900,3644310,4225,4225,4225,4225,0
20240109,090800,3644310,4225,4225,4225,4225,0
20240109,090700,3644310,4225,4225,4225,4225,0
20240109,090600,3644310,4225,4225,4225,4225,1
20240109,090500,3640085,4225,4215,4225,4210,730
20240109,090400,558255,4215,4225,4225,4215,7
20240109,090300,528690,4225,4225,4225,4225,8
20240109,090200,494890,4225,4225,4225,4225,4
20240109,090100,477990,4230,4230,4230,4230,6
20240109,090000,452610,4230,4230,4230,4230,107