KissMeData/086060/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195800,172019265,4395,4395,4395,4395,655
20240109,195700,172019265,4395,4395,4395,4395,0
20240109,195600,172019265,4395,4395,4395,4395,0
20240109,195500,172019265,4395,4395,4395,4395,0
20240109,195400,172019265,4395,4395,4395,4395,0
20240109,195300,172019265,4395,4395,4395,4395,0
20240109,195200,172019265,4395,4395,4395,4395,0
20240109,195100,172019265,4395,4395,4395,4395,0
20240109,195000,172019265,4395,4395,4395,4395,0
20240109,194900,172019265,4395,4395,4395,4395,0
20240109,194800,172019265,4395,4395,4395,4395,0
20240109,194700,172019265,4395,4395,4395,4395,0
20240109,194600,172019265,4395,4395,4395,4395,0
20240109,194500,172019265,4395,4395,4395,4395,0
20240109,194400,172019265,4395,4395,4395,4395,0
20240109,194300,172019265,4395,4395,4395,4395,0
20240109,194200,172019265,4395,4395,4395,4395,0
20240109,194100,172019265,4395,4395,4395,4395,0
20240109,194000,172019265,4395,4395,4395,4395,0
20240109,193900,172019265,4395,4395,4395,4395,0
20240109,193800,172019265,4395,4395,4395,4395,0
20240109,193700,172019265,4395,4395,4395,4395,0
20240109,193600,172019265,4395,4395,4395,4395,0
20240109,193500,172019265,4395,4395,4395,4395,0
20240109,193400,172019265,4395,4395,4395,4395,0
20240109,193300,172019265,4395,4395,4395,4395,0
20240109,193200,172019265,4395,4395,4395,4395,0
20240109,193100,172019265,4395,4395,4395,4395,0
20240109,193000,172019265,4395,4395,4395,4395,0
20240109,192900,172019265,4395,4395,4395,4395,0
20240109,192800,172019265,4395,4395,4395,4395,655
20240109,192700,172019265,4395,4395,4395,4395,0
20240109,192600,172019265,4395,4395,4395,4395,0
20240109,192500,172019265,4395,4395,4395,4395,0
20240109,192400,172019265,4395,4395,4395,4395,0
20240109,192300,172019265,4395,4395,4395,4395,0
20240109,192200,172019265,4395,4395,4395,4395,0
20240109,192100,172019265,4395,4395,4395,4395,0
20240109,192000,172019265,4395,4395,4395,4395,0
20240109,191900,172019265,4395,4395,4395,4395,0
20240109,191800,172019265,4395,4395,4395,4395,0
20240109,191700,172019265,4395,4395,4395,4395,0
20240109,191600,172019265,4395,4395,4395,4395,0
20240109,191500,172019265,4395,4395,4395,4395,0
20240109,191400,172019265,4395,4395,4395,4395,0
20240109,191300,172019265,4395,4395,4395,4395,0
20240109,191200,172019265,4395,4395,4395,4395,0
20240109,191100,172019265,4395,4395,4395,4395,0
20240109,191000,172019265,4395,4395,4395,4395,0
20240109,190900,172019265,4395,4395,4395,4395,0
20240109,190800,172019265,4395,4395,4395,4395,0
20240109,190700,172019265,4395,4395,4395,4395,0
20240109,190600,172019265,4395,4395,4395,4395,0
20240109,190500,172019265,4395,4395,4395,4395,0
20240109,190400,172019265,4395,4395,4395,4395,0
20240109,190300,172019265,4395,4395,4395,4395,0
20240109,190200,172019265,4395,4395,4395,4395,0
20240109,190100,172019265,4395,4395,4395,4395,0
20240109,190000,172019265,4395,4395,4395,4395,0
20240109,185900,172019265,4395,4395,4395,4395,0
20240109,185800,172019265,4395,4395,4395,4395,655
20240109,185700,172019265,4395,4395,4395,4395,0
20240109,185600,172019265,4395,4395,4395,4395,0
20240109,185500,172019265,4395,4395,4395,4395,0
20240109,185400,172019265,4395,4395,4395,4395,0
20240109,185300,172019265,4395,4395,4395,4395,0
20240109,185200,172019265,4395,4395,4395,4395,0
20240109,185100,172019265,4395,4395,4395,4395,0
20240109,185000,172019265,4395,4395,4395,4395,0
20240109,184900,172019265,4395,4395,4395,4395,0
20240109,184800,172019265,4395,4395,4395,4395,0
20240109,184700,172019265,4395,4395,4395,4395,0
20240109,184600,172019265,4395,4395,4395,4395,0
20240109,184500,172019265,4395,4395,4395,4395,0
20240109,184400,172019265,4395,4395,4395,4395,0
20240109,184300,172019265,4395,4395,4395,4395,0
20240109,184200,172019265,4395,4395,4395,4395,0
20240109,184100,172019265,4395,4395,4395,4395,0
20240109,184000,172019265,4395,4395,4395,4395,0
20240109,183900,172019265,4395,4395,4395,4395,0
20240109,183800,172019265,4395,4395,4395,4395,0
20240109,183700,172019265,4395,4395,4395,4395,0
20240109,183600,172019265,4395,4395,4395,4395,0
20240109,183500,172019265,4395,4395,4395,4395,0
20240109,183400,172019265,4395,4395,4395,4395,0
20240109,183300,172019265,4395,4395,4395,4395,0
20240109,183200,172019265,4395,4395,4395,4395,0
20240109,183100,172019265,4395,4395,4395,4395,0
20240109,183000,172019265,4395,4395,4395,4395,0
20240109,182900,172019265,4395,4395,4395,4395,0
20240109,182800,172019265,4395,4395,4395,4395,655
20240109,182700,172019265,4395,4395,4395,4395,0
20240109,182600,172019265,4395,4395,4395,4395,0
20240109,182500,172019265,4395,4395,4395,4395,0
20240109,182400,172019265,4395,4395,4395,4395,0
20240109,182300,172019265,4395,4395,4395,4395,0
20240109,182200,172019265,4395,4395,4395,4395,0
20240109,182100,172019265,4395,4395,4395,4395,0
20240109,182000,172019265,4395,4395,4395,4395,0
20240109,181900,172019265,4395,4395,4395,4395,0
20240109,181800,172019265,4395,4395,4395,4395,0
20240109,181700,172019265,4395,4395,4395,4395,0
20240109,181600,172019265,4395,4395,4395,4395,0
20240109,181500,172019265,4395,4395,4395,4395,0
20240109,181400,172019265,4395,4395,4395,4395,0
20240109,181300,172019265,4395,4395,4395,4395,0
20240109,181200,172019265,4395,4395,4395,4395,0
20240109,181100,172019265,4395,4395,4395,4395,0
20240109,181000,172019265,4395,4395,4395,4395,0
20240109,180900,172019265,4395,4395,4395,4395,0
20240109,180800,172019265,4395,4395,4395,4395,0
20240109,180700,172019265,4395,4395,4395,4395,0
20240109,180600,172019265,4395,4395,4395,4395,0
20240109,180500,172019265,4395,4395,4395,4395,0
20240109,180400,172019265,4395,4395,4395,4395,0
20240109,180300,172019265,4395,4395,4395,4395,0
20240109,180200,172019265,4395,4395,4395,4395,0
20240109,180100,172019265,4395,4395,4395,4395,0
20240109,180000,172019265,4395,4395,4395,4395,0
20240109,175900,172019265,4395,4395,4395,4395,0
20240109,175800,172019265,4395,4395,4395,4395,655
20240109,175700,172019265,4395,4395,4395,4395,0
20240109,175600,172019265,4395,4395,4395,4395,0
20240109,175500,172019265,4395,4395,4395,4395,0
20240109,175400,172019265,4395,4395,4395,4395,0
20240109,175300,172019265,4395,4395,4395,4395,0
20240109,175200,172019265,4395,4395,4395,4395,0
20240109,175100,172019265,4395,4395,4395,4395,0
20240109,175000,172019265,4395,4395,4395,4395,0
20240109,174900,172019265,4395,4395,4395,4395,0
20240109,174800,172019265,4395,4395,4395,4395,0
20240109,174700,172019265,4395,4395,4395,4395,0
20240109,174600,172019265,4395,4395,4395,4395,0
20240109,174500,172019265,4395,4395,4395,4395,0
20240109,174400,172019265,4395,4395,4395,4395,0
20240109,174300,172019265,4395,4395,4395,4395,0
20240109,174200,172019265,4395,4395,4395,4395,0
20240109,174100,172019265,4395,4395,4395,4395,0
20240109,174000,172019265,4395,4395,4395,4395,0
20240109,173900,172019265,4395,4395,4395,4395,0
20240109,173800,172019265,4395,4395,4395,4395,0
20240109,173700,172019265,4395,4395,4395,4395,0
20240109,173600,172019265,4395,4395,4395,4395,0
20240109,173500,172019265,4395,4395,4395,4395,0
20240109,173400,172019265,4395,4395,4395,4395,0
20240109,173300,172019265,4395,4395,4395,4395,0
20240109,173200,172019265,4395,4395,4395,4395,0
20240109,173100,172019265,4395,4395,4395,4395,0
20240109,173000,172019265,4395,4395,4395,4395,0
20240109,172900,172019265,4395,4395,4395,4395,0
20240109,172800,172019265,4395,4395,4395,4395,655
20240109,172700,172019265,4395,4395,4395,4395,0
20240109,172600,172019265,4395,4395,4395,4395,0
20240109,172500,172019265,4395,4395,4395,4395,0
20240109,172400,172019265,4395,4395,4395,4395,0
20240109,172300,172019265,4395,4395,4395,4395,0
20240109,172200,172019265,4395,4395,4395,4395,0
20240109,172100,172019265,4395,4395,4395,4395,0
20240109,172000,172019265,4395,4395,4395,4395,0
20240109,171900,172019265,4395,4395,4395,4395,0
20240109,171800,172019265,4395,4395,4395,4395,0
20240109,171700,172019265,4395,4395,4395,4395,0
20240109,171600,172019265,4395,4395,4395,4395,0
20240109,171500,172019265,4395,4395,4395,4395,0
20240109,171400,172019265,4395,4395,4395,4395,0
20240109,171300,172019265,4395,4395,4395,4395,0
20240109,171200,172019265,4395,4395,4395,4395,0
20240109,171100,172019265,4395,4395,4395,4395,0
20240109,171000,172019265,4395,4395,4395,4395,0
20240109,170900,172019265,4395,4395,4395,4395,0
20240109,170800,172019265,4395,4395,4395,4395,0
20240109,170700,172019265,4395,4395,4395,4395,0
20240109,170600,172019265,4395,4395,4395,4395,0
20240109,170500,172019265,4395,4395,4395,4395,0
20240109,170400,172019265,4395,4395,4395,4395,0
20240109,170300,172019265,4395,4395,4395,4395,0
20240109,170200,172019265,4395,4395,4395,4395,0
20240109,170100,172019265,4395,4395,4395,4395,0
20240109,170000,172019265,4395,4395,4395,4395,0
20240109,165900,172019265,4395,4395,4395,4395,0
20240109,165800,172019265,4395,4395,4395,4395,655
20240109,165700,172019265,4395,4395,4395,4395,0
20240109,165600,172019265,4395,4395,4395,4395,0
20240109,165500,172019265,4395,4395,4395,4395,0
20240109,165400,172019265,4395,4395,4395,4395,0
20240109,165300,172019265,4395,4395,4395,4395,0
20240109,165200,172019265,4395,4395,4395,4395,0
20240109,165100,172019265,4395,4395,4395,4395,0
20240109,165000,172019265,4395,4395,4395,4395,0
20240109,164900,172019265,4395,4395,4395,4395,0
20240109,164800,172019265,4395,4395,4395,4395,0
20240109,164700,172019265,4395,4395,4395,4395,0
20240109,164600,172019265,4395,4395,4395,4395,0
20240109,164500,172019265,4395,4395,4395,4395,0
20240109,164400,172019265,4395,4395,4395,4395,0
20240109,164300,172019265,4395,4395,4395,4395,0
20240109,164200,172019265,4395,4395,4395,4395,0
20240109,164100,172019265,4395,4395,4395,4395,0
20240109,164000,172019265,4395,4395,4395,4395,0
20240109,163900,172019265,4395,4395,4395,4395,0
20240109,163800,172019265,4395,4395,4395,4395,0
20240109,163700,172019265,4395,4395,4395,4395,0
20240109,163600,172019265,4395,4395,4395,4395,0
20240109,163500,172019265,4395,4395,4395,4395,0
20240109,163400,172019265,4395,4395,4395,4395,0
20240109,163300,172019265,4395,4395,4395,4395,0
20240109,163200,172019265,4395,4395,4395,4395,0
20240109,163100,172019265,4395,4395,4395,4395,0
20240109,163000,172019265,4395,4395,4395,4395,0
20240109,162900,172019265,4395,4395,4395,4395,0
20240109,162800,172019265,4395,4395,4395,4395,655
20240109,162700,172019265,4395,4395,4395,4395,0
20240109,162600,172019265,4395,4395,4395,4395,0
20240109,162500,172019265,4395,4395,4395,4395,0
20240109,162400,172019265,4395,4395,4395,4395,0
20240109,162300,172019265,4395,4395,4395,4395,0
20240109,162200,172019265,4395,4395,4395,4395,0
20240109,162100,172019265,4395,4395,4395,4395,0
20240109,162000,172019265,4395,4395,4395,4395,0
20240109,161900,172019265,4395,4395,4395,4395,0
20240109,161800,172019265,4395,4395,4395,4395,0
20240109,161700,172019265,4395,4395,4395,4395,0
20240109,161600,172019265,4395,4395,4395,4395,0
20240109,161500,172019265,4395,4395,4395,4395,0
20240109,161400,172019265,4395,4395,4395,4395,0
20240109,161300,172019265,4395,4395,4395,4395,0
20240109,161200,172019265,4395,4395,4395,4395,0
20240109,161100,172019265,4395,4395,4395,4395,0
20240109,161000,172019265,4395,4395,4395,4395,0
20240109,160900,172019265,4395,4395,4395,4395,0
20240109,160800,172019265,4395,4395,4395,4395,0
20240109,160700,172019265,4395,4395,4395,4395,0
20240109,160600,172019265,4395,4395,4395,4395,0
20240109,160500,172019265,4395,4395,4395,4395,0
20240109,160400,172019265,4395,4395,4395,4395,0
20240109,160300,172019265,4395,4395,4395,4395,0
20240109,160200,172019265,4395,4395,4395,4395,0
20240109,160100,172019265,4395,4395,4395,4395,0
20240109,160000,172019265,4395,4395,4395,4395,0
20240109,155900,172019265,4395,4395,4395,4395,0
20240109,155800,172019265,4395,4395,4395,4395,655
20240109,155700,172019265,4395,4395,4395,4395,0
20240109,155600,172019265,4395,4395,4395,4395,0
20240109,155500,172019265,4395,4395,4395,4395,0
20240109,155400,172019265,4395,4395,4395,4395,0
20240109,155300,172019265,4395,4395,4395,4395,0
20240109,155200,172019265,4395,4395,4395,4395,0
20240109,155100,172019265,4395,4395,4395,4395,0
20240109,155000,172019265,4395,4395,4395,4395,0
20240109,154900,172019265,4395,4395,4395,4395,0
20240109,154800,172019265,4395,4395,4395,4395,0
20240109,154700,172019265,4395,4395,4395,4395,0
20240109,154600,172019265,4395,4395,4395,4395,0
20240109,154500,172019265,4395,4395,4395,4395,0
20240109,154400,172019265,4395,4395,4395,4395,0
20240109,154300,172019265,4395,4395,4395,4395,0
20240109,154200,172019265,4395,4395,4395,4395,0
20240109,154100,172019265,4395,4395,4395,4395,0
20240109,154000,172019265,4395,4395,4395,4395,0
20240109,153900,172019265,4395,4395,4395,4395,0
20240109,153800,172019265,4395,4395,4395,4395,0
20240109,153700,172019265,4395,4395,4395,4395,0
20240109,153600,172019265,4395,4395,4395,4395,0
20240109,153500,172019265,4395,4395,4395,4395,0
20240109,153400,172019265,4395,4395,4395,4395,0
20240109,153300,172019265,4395,4395,4395,4395,0
20240109,153200,172019265,4395,4395,4395,4395,0
20240109,153100,172019265,4395,4395,4395,4395,0
20240109,153000,172019265,4395,4395,4395,4395,655
20240109,152900,169140540,4390,4390,4390,4390,0
20240109,152800,169140540,4390,4390,4390,4390,0
20240109,152700,169140540,4390,4390,4390,4390,0
20240109,152600,169140540,4390,4390,4390,4390,0
20240109,152500,169140540,4390,4390,4390,4390,0
20240109,152400,169140540,4390,4390,4390,4390,0
20240109,152300,169140540,4390,4390,4390,4390,0
20240109,152200,169140540,4390,4390,4390,4390,0
20240109,152100,169140540,4390,4390,4390,4390,0
20240109,152000,169140540,4390,4390,4390,4390,0
20240109,151900,169140540,4390,4390,4390,4390,0
20240109,151800,169140540,4390,4390,4390,4390,4
20240109,151700,169122980,4390,4390,4390,4390,0
20240109,151600,169122980,4390,4390,4390,4390,0
20240109,151500,169122980,4390,4390,4390,4390,0
20240109,151400,169122980,4390,4390,4390,4390,0
20240109,151300,169122980,4390,4380,4390,4380,7
20240109,151200,169092310,4380,4380,4380,4380,150
20240109,151100,168435310,4390,4390,4390,4390,0
20240109,151000,168435310,4390,4390,4390,4390,0
20240109,150900,168435310,4390,4390,4390,4390,0
20240109,150800,168435310,4390,4390,4390,4390,0
20240109,150700,168435310,4390,4390,4390,4390,0
20240109,150600,168435310,4390,4390,4390,4390,0
20240109,150500,168435310,4390,4390,4390,4390,0
20240109,150400,168435310,4390,4390,4390,4390,0
20240109,150300,168435310,4390,4390,4390,4390,0
20240109,150200,168435310,4390,4390,4390,4390,0
20240109,150100,168435310,4390,4390,4390,4390,0
20240109,150000,168435310,4390,4390,4390,4390,1
20240109,145900,168430920,4370,4370,4370,4370,19
20240109,145800,168347890,4390,4370,4390,4370,7
20240109,145700,168317280,4370,4370,4370,4370,13
20240109,145600,168260470,4390,4390,4390,4390,0
20240109,145500,168260470,4390,4390,4390,4390,7
20240109,145400,168229740,4390,4390,4390,4390,0
20240109,145300,168229740,4390,4390,4390,4390,0
20240109,145200,168229740,4390,4390,4390,4390,0
20240109,145100,168229740,4390,4390,4390,4390,0
20240109,145000,168229740,4390,4390,4390,4390,0
20240109,144900,168229740,4390,4385,4390,4385,62
20240109,144800,167957835,4385,4385,4385,4385,164
20240109,144700,167238695,4385,4385,4385,4385,1
20240109,144600,167234310,4370,4370,4370,4370,1000
20240109,144500,162864310,4385,4385,4385,4385,1
20240109,144400,162859925,4365,4385,4385,4365,8
20240109,144300,162824925,4385,4385,4385,4385,7
20240109,144200,162794230,4385,4385,4385,4385,0
20240109,144100,162794230,4385,4385,4385,4385,0
20240109,144000,162794230,4385,4385,4385,4385,1
20240109,143900,162789845,4385,4385,4385,4385,9
20240109,143800,162750380,4385,4385,4385,4385,0
20240109,143700,162750380,4385,4385,4385,4385,7
20240109,143600,162719685,4385,4385,4385,4385,1
20240109,143500,162715300,4365,4365,4365,4365,0
20240109,143400,162715300,4365,4365,4365,4365,6
20240109,143300,162689110,4365,4365,4365,4365,2
20240109,143200,162680380,4385,4385,4385,4385,1
20240109,143100,162675995,4365,4385,4385,4365,3777
20240109,143000,146189250,4385,4385,4385,4385,0
20240109,142900,146189250,4385,4385,4385,4385,0
20240109,142800,146189250,4385,4360,4385,4360,7
20240109,142700,146158705,4360,4360,4360,4360,1015
20240109,142600,141733305,4360,4370,4370,4360,1000
20240109,142500,137367710,4370,4385,4385,4370,17
20240109,142400,137293315,4385,4385,4385,4385,2
20240109,142300,137284545,4360,4360,4360,4360,0
20240109,142200,137284545,4360,4380,4380,4360,3257
20240109,142100,123060970,4385,4385,4385,4385,47
20240109,142000,122854875,4390,4390,4390,4390,40
20240109,141900,122679275,4390,4390,4390,4390,7
20240109,141800,122648545,4390,4390,4390,4390,0
20240109,141700,122648545,4390,4390,4390,4390,0
20240109,141600,122648545,4390,4390,4390,4390,0
20240109,141500,122648545,4390,4390,4390,4390,0
20240109,141400,122648545,4390,4390,4390,4390,0
20240109,141300,122648545,4390,4390,4390,4390,7
20240109,141200,122617815,4390,4390,4390,4390,0
20240109,141100,122617815,4390,4390,4390,4390,0
20240109,141000,122617815,4390,4390,4390,4390,0
20240109,140900,122617815,4390,4390,4390,4390,0
20240109,140800,122617815,4390,4390,4390,4390,9
20240109,140700,122578305,4390,4390,4390,4390,7
20240109,140600,122547575,4390,4390,4390,4390,0
20240109,140500,122547575,4390,4390,4390,4390,1000
20240109,140400,118157575,4390,4390,4390,4390,0
20240109,140300,118157575,4390,4390,4390,4390,0
20240109,140200,118157575,4390,4390,4390,4390,0
20240109,140100,118157575,4390,4390,4390,4390,7
20240109,140000,118126845,4390,4390,4390,4390,0
20240109,135900,118126845,4390,4390,4390,4390,0
20240109,135800,118126845,4390,4390,4390,4390,0
20240109,135700,118126845,4390,4390,4390,4390,1
20240109,135600,118122455,4390,4385,4390,4385,154
20240109,135500,117447160,4385,4385,4390,4385,146
20240109,135400,116806915,4385,4385,4385,4385,0
20240109,135300,116806915,4385,4385,4385,4385,9
20240109,135200,116767450,4385,4385,4385,4385,6
20240109,135100,116741140,4385,4385,4385,4385,0
20240109,135000,116741140,4385,4385,4385,4385,0
20240109,134900,116741140,4385,4390,4390,4385,194
20240109,134800,115890415,4390,4390,4390,4390,66
20240109,134700,115600675,4390,4390,4390,4390,92
20240109,134600,115196795,4390,4390,4390,4390,0
20240109,134500,115196795,4390,4390,4390,4390,0
20240109,134400,115196795,4390,4390,4390,4390,0
20240109,134300,115196795,4390,4390,4390,4390,7
20240109,134200,115166065,4390,4390,4390,4390,0
20240109,134100,115166065,4390,4390,4390,4390,0
20240109,134000,115166065,4390,4390,4390,4390,0
20240109,133900,115166065,4390,4390,4390,4390,0
20240109,133800,115166065,4390,4390,4390,4390,0
20240109,133700,115166065,4390,4390,4390,4390,16
20240109,133600,115095825,4390,4390,4390,4390,0
20240109,133500,115095825,4390,4390,4390,4390,0
20240109,133400,115095825,4390,4390,4390,4390,0
20240109,133300,115095825,4390,4390,4390,4390,0
20240109,133200,115095825,4390,4390,4390,4390,0
20240109,133100,115095825,4390,4385,4390,4385,13
20240109,133000,115038785,4385,4385,4385,4385,0
20240109,132900,115038785,4385,4385,4385,4385,0
20240109,132800,115038785,4385,4390,4390,4385,300
20240109,132700,113722285,4395,4395,4395,4395,0
20240109,132600,113722285,4395,4395,4395,4395,0
20240109,132500,113722285,4395,4395,4395,4395,7
20240109,132400,113691520,4395,4395,4395,4395,0
20240109,132300,113691520,4395,4395,4395,4395,0
20240109,132200,113691520,4395,4395,4395,4395,0
20240109,132100,113691520,4395,4395,4395,4395,0
20240109,132000,113691520,4395,4395,4395,4395,0
20240109,131900,113691520,4395,4395,4395,4395,8
20240109,131800,113656360,4395,4395,4395,4395,0
20240109,131700,113656360,4395,4395,4395,4395,0
20240109,131600,113656360,4395,4395,4395,4395,95
20240109,131500,113238835,4395,4395,4395,4395,5
20240109,131400,113216860,4395,4395,4395,4395,0
20240109,131300,113216860,4395,4395,4395,4395,8
20240109,131200,113181700,4395,4395,4395,4395,5
20240109,131100,113159725,4395,4395,4395,4395,0
20240109,131000,113159725,4395,4395,4395,4395,0
20240109,130900,113159725,4395,4395,4395,4395,0
20240109,130800,113159725,4395,4395,4395,4395,0
20240109,130700,113159725,4395,4395,4395,4395,8
20240109,130600,113124565,4395,4390,4395,4390,9
20240109,130500,113085045,4390,4390,4390,4390,0
20240109,130400,113085045,4390,4390,4390,4390,0
20240109,130300,113085045,4390,4390,4390,4390,0
20240109,130200,113085045,4390,4390,4390,4390,30
20240109,130100,112953345,4385,4385,4390,4385,124
20240109,130000,112409565,4385,4385,4385,4385,0
20240109,125900,112409565,4385,4385,4385,4385,247
20240109,125800,111326470,4390,4390,4390,4390,0
20240109,125700,111326470,4390,4390,4390,4390,0
20240109,125600,111326470,4390,4390,4390,4390,0
20240109,125500,111326470,4390,4390,4390,4390,0
20240109,125400,111326470,4390,4390,4390,4390,0
20240109,125300,111326470,4390,4390,4390,4390,319
20240109,125200,109926060,4395,4395,4395,4395,0
20240109,125100,109926060,4395,4395,4395,4395,0
20240109,125000,109926060,4395,4395,4395,4395,0
20240109,124900,109926060,4395,4395,4395,4395,3
20240109,124800,109912875,4405,4405,4405,4405,29
20240109,124700,109785130,4405,4405,4405,4405,0
20240109,124600,109785130,4405,4405,4405,4405,0
20240109,124500,109785130,4405,4405,4405,4405,0
20240109,124400,109785130,4405,4405,4405,4405,0
20240109,124300,109785130,4405,4405,4405,4405,0
20240109,124200,109785130,4405,4405,4405,4405,0
20240109,124100,109785130,4405,4405,4405,4405,0
20240109,124000,109785130,4405,4405,4405,4405,0
20240109,123900,109785130,4405,4405,4405,4405,0
20240109,123800,109785130,4405,4405,4405,4405,0
20240109,123700,109785130,4405,4405,4405,4405,600
20240109,123600,107142130,4405,4405,4405,4405,0
20240109,123500,107142130,4405,4405,4405,4405,9
20240109,123400,107102485,4390,4390,4390,4390,7
20240109,123300,107071755,4390,4390,4390,4390,0
20240109,123200,107071755,4390,4390,4390,4390,0
20240109,123100,107071755,4390,4390,4390,4390,7
20240109,123000,107041025,4390,4390,4390,4390,0
20240109,122900,107041025,4390,4390,4390,4390,0
20240109,122800,107041025,4390,4390,4390,4390,8
20240109,122700,107005905,4390,4390,4390,4390,1
20240109,122600,107001515,4405,4405,4405,4405,0
20240109,122500,107001515,4405,4405,4405,4405,0
20240109,122400,107001515,4405,4405,4405,4405,0
20240109,122300,107001515,4405,4410,4410,4405,230
20240109,122200,105987315,4410,4410,4410,4410,0
20240109,122100,105987315,4410,4410,4410,4410,0
20240109,122000,105987315,4410,4410,4410,4410,1
20240109,121900,105982905,4385,4385,4385,4385,132
20240109,121800,105404085,4410,4410,4410,4410,0
20240109,121700,105404085,4410,4410,4410,4410,0
20240109,121600,105404085,4410,4410,4410,4410,0
20240109,121500,105404085,4410,4410,4410,4410,0
20240109,121400,105404085,4410,4410,4410,4410,0
20240109,121300,105404085,4410,4410,4410,4410,0
20240109,121200,105404085,4410,4410,4410,4410,0
20240109,121100,105404085,4410,4410,4410,4410,0
20240109,121000,105404085,4410,4410,4410,4410,0
20240109,120900,105404085,4410,4410,4410,4410,0
20240109,120800,105404085,4410,4410,4410,4410,0
20240109,120700,105404085,4410,4410,4410,4410,0
20240109,120600,105404085,4410,4410,4410,4410,0
20240109,120500,105404085,4410,4410,4410,4410,0
20240109,120400,105404085,4410,4410,4410,4410,9
20240109,120300,105364395,4410,4410,4410,4410,0
20240109,120200,105364395,4410,4385,4410,4385,79
20240109,120100,105017955,4385,4385,4385,4385,7
20240109,120000,104987260,4385,4385,4385,4385,0
20240109,115900,104987260,4385,4385,4385,4385,0
20240109,115800,104987260,4385,4400,4400,4385,2007
20240109,115700,96180395,4400,4400,4400,4400,0
20240109,115600,96180395,4400,4400,4400,4400,0
20240109,115500,96180395,4400,4400,4400,4400,7
20240109,115400,96149595,4395,4395,4395,4395,0
20240109,115300,96149595,4395,4395,4395,4395,0
20240109,115200,96149595,4395,4395,4395,4395,7
20240109,115100,96118830,4390,4390,4390,4390,0
20240109,115000,96118830,4390,4395,4395,4390,461
20240109,114900,94094665,4395,4395,4395,4395,7
20240109,114800,94063900,4395,4395,4395,4395,0
20240109,114700,94063900,4395,4395,4395,4395,60
20240109,114600,93800200,4410,4410,4410,4410,0
20240109,114500,93800200,4410,4410,4410,4410,0
20240109,114400,93800200,4410,4410,4410,4410,0
20240109,114300,93800200,4410,4410,4410,4410,0
20240109,114200,93800200,4410,4410,4410,4410,0
20240109,114100,93800200,4410,4410,4410,4410,1
20240109,114000,93795790,4415,4415,4415,4415,0
20240109,113900,93795790,4415,4415,4415,4415,0
20240109,113800,93795790,4415,4415,4415,4415,0
20240109,113700,93795790,4415,4415,4415,4415,0
20240109,113600,93795790,4415,4415,4415,4415,0
20240109,113500,93795790,4415,4415,4415,4415,0
20240109,113400,93795790,4415,4415,4415,4415,0
20240109,113300,93795790,4415,4410,4415,4410,9
20240109,113200,93756080,4395,4395,4395,4395,1
20240109,113100,93751685,4395,4395,4395,4395,6
20240109,113000,93725315,4395,4395,4395,4395,1700
20240109,112900,86253815,4400,4400,4400,4400,0
20240109,112800,86253815,4400,4400,4400,4400,7
20240109,112700,86223015,4400,4400,4400,4400,120
20240109,112600,85695015,4400,4400,4400,4400,0
20240109,112500,85695015,4400,4400,4400,4400,7
20240109,112400,85664215,4400,4400,4400,4400,0
20240109,112300,85664215,4400,4400,4400,4400,686
20240109,112200,82645815,4395,4395,4395,4395,7
20240109,112100,82615050,4395,4395,4395,4395,0
20240109,112000,82615050,4395,4395,4395,4395,0
20240109,111900,82615050,4395,4395,4395,4395,7
20240109,111800,82584285,4395,4400,4400,4395,1102
20240109,111700,77736920,4400,4400,4400,4400,190
20240109,111600,76900920,4400,4400,4400,4400,10
20240109,111500,76856920,4420,4420,4420,4420,0
20240109,111400,76856920,4420,4420,4420,4420,0
20240109,111300,76856920,4420,4420,4420,4420,0
20240109,111200,76856920,4420,4420,4420,4420,228
20240109,111100,75849160,4420,4420,4420,4420,0
20240109,111000,75849160,4420,4420,4420,4420,0
20240109,110900,75849160,4420,4420,4420,4420,0
20240109,110800,75849160,4420,4420,4420,4420,100
20240109,110700,75407160,4420,4420,4420,4420,0
20240109,110600,75407160,4420,4420,4420,4420,0
20240109,110500,75407160,4420,4420,4420,4420,0
20240109,110400,75407160,4420,4420,4420,4420,0
20240109,110300,75407160,4420,4420,4420,4420,0
20240109,110200,75407160,4420,4420,4420,4420,9
20240109,110100,75367380,4420,4420,4420,4420,0
20240109,110000,75367380,4420,4420,4420,4420,110
20240109,105900,74881180,4420,4420,4420,4420,0
20240109,105800,74881180,4420,4420,4420,4420,0
20240109,105700,74881180,4420,4410,4420,4410,2006
20240109,105600,66023460,4410,4405,4410,4405,2000
20240109,105500,57207085,4405,4395,4405,4395,850
20240109,105400,53462920,4395,4395,4395,4395,0
20240109,105300,53462920,4395,4395,4395,4395,0
20240109,105200,53462920,4395,4395,4395,4395,7
20240109,105100,53432155,4395,4395,4395,4395,0
20240109,105000,53432155,4395,4395,4395,4395,0
20240109,104900,53432155,4395,4395,4395,4395,7
20240109,104800,53401390,4390,4390,4390,4390,0
20240109,104700,53401390,4390,4390,4390,4390,0
20240109,104600,53401390,4390,4400,4400,4390,207
20240109,104500,52492310,4400,4400,4400,4400,0
20240109,104400,52492310,4400,4400,4400,4400,0
20240109,104300,52492310,4400,4395,4400,4395,75
20240109,104200,52162345,4395,4395,4395,4395,200
20240109,104100,51283345,4400,4400,4400,4400,0
20240109,104000,51283345,4400,4400,4400,4400,0
20240109,103900,51283345,4400,4400,4400,4400,0
20240109,103800,51283345,4400,4400,4400,4400,0
20240109,103700,51283345,4400,4400,4400,4400,0
20240109,103600,51283345,4400,4400,4400,4400,0
20240109,103500,51283345,4400,4400,4400,4400,101
20240109,103400,50838945,4400,4400,4400,4400,0
20240109,103300,50838945,4400,4400,4400,4400,0
20240109,103200,50838945,4400,4400,4400,4400,0
20240109,103100,50838945,4400,4400,4400,4400,10
20240109,103000,50794945,4395,4395,4395,4395,0
20240109,102900,50794945,4395,4395,4395,4395,0
20240109,102800,50794945,4395,4395,4395,4390,8
20240109,102700,50759815,4390,4390,4390,4390,0
20240109,102600,50759815,4390,4390,4390,4390,0
20240109,102500,50759815,4390,4395,4395,4390,7
20240109,102400,50729080,4390,4390,4390,4390,0
20240109,102300,50729080,4390,4390,4390,4390,0
20240109,102200,50729080,4390,4390,4390,4390,7
20240109,102100,50698350,4390,4390,4390,4390,229
20240109,102000,49693040,4400,4400,4400,4400,73
20240109,101900,49371840,4390,4400,4400,4390,51
20240109,101800,49147720,4400,4400,4400,4400,8
20240109,101700,49112520,4390,4390,4390,4390,32
20240109,101600,48972040,4400,4400,4400,4400,10
20240109,101500,48928040,4400,4400,4400,4400,0
20240109,101400,48928040,4400,4400,4400,4400,0
20240109,101300,48928040,4400,4400,4400,4400,0
20240109,101200,48928040,4400,4400,4400,4400,13
20240109,101100,48870840,4400,4400,4400,4400,0
20240109,101000,48870840,4400,4400,4400,4400,0
20240109,100900,48870840,4400,4400,4400,4400,0
20240109,100800,48870840,4400,4400,4400,4400,111
20240109,100700,48382440,4400,4400,4400,4400,0
20240109,100600,48382440,4400,4400,4400,4400,0
20240109,100500,48382440,4400,4400,4400,4400,0
20240109,100400,48382440,4400,4400,4400,4400,0
20240109,100300,48382440,4400,4400,4400,4400,193
20240109,100200,47533240,4400,4395,4400,4395,100
20240109,100100,47093345,4385,4385,4385,4385,20
20240109,100000,47005645,4395,4390,4395,4385,1810
20240109,095900,39062535,4390,4390,4390,4390,205
20240109,095800,38162585,4395,4395,4395,4395,0
20240109,095700,38162585,4395,4395,4395,4395,0
20240109,095600,38162585,4395,4395,4395,4395,0
20240109,095500,38162585,4395,4395,4395,4395,0
20240109,095400,38162585,4395,4395,4395,4395,50
20240109,095300,37942835,4400,4400,4400,4400,193
20240109,095200,37093635,4395,4395,4395,4395,7
20240109,095100,37062870,4395,4395,4395,4395,0
20240109,095000,37062870,4395,4395,4395,4395,10
20240109,094900,37018920,4395,4395,4395,4395,0
20240109,094800,37018920,4395,4395,4395,4395,0
20240109,094700,37018920,4395,4395,4395,4395,0
20240109,094600,37018920,4395,4395,4395,4395,7
20240109,094500,36988155,4395,4400,4400,4395,751
20240109,094400,33684315,4400,4395,4400,4395,461
20240109,094300,31656415,4400,4395,4400,4395,207
20240109,094200,30745650,4395,4395,4395,4395,0
20240109,094100,30745650,4395,4395,4395,4395,11
20240109,094000,30697305,4400,4400,4400,4400,0
20240109,093900,30697305,4400,4400,4400,4400,200
20240109,093800,29817305,4395,4400,4400,4395,345
20240109,093700,28299935,4405,4400,4405,4400,9
20240109,093600,28260330,4400,4400,4400,4400,237
20240109,093500,27217530,4400,4400,4400,4400,0
20240109,093400,27217530,4400,4400,4400,4400,8
20240109,093300,27182330,4400,4400,4400,4400,22
20240109,093200,27085530,4390,4390,4390,4390,0
20240109,093100,27085530,4390,4390,4390,4390,7
20240109,093000,27054800,4390,4390,4390,4390,0
20240109,092900,27054800,4390,4390,4390,4390,0
20240109,092800,27054800,4390,4390,4390,4390,1
20240109,092700,27050410,4405,4400,4405,4400,430
20240109,092600,25156410,4400,4400,4400,4400,0
20240109,092500,25156410,4400,4400,4400,4400,7
20240109,092400,25125610,4400,4400,4400,4400,7
20240109,092300,25094810,4385,4385,4385,4385,0
20240109,092200,25094810,4385,4385,4385,4385,116
20240109,092100,24586150,4400,4400,4400,4400,10
20240109,092000,24542150,4405,4385,4405,4385,1150
20240109,091900,19482915,4385,4385,4385,4385,7
20240109,091800,19452220,4385,4385,4385,4385,130
20240109,091700,18882170,4385,4385,4385,4385,0
20240109,091600,18882170,4385,4400,4400,4385,70
20240109,091500,18575070,4400,4400,4400,4400,40
20240109,091400,18399070,4400,4400,4400,4400,611
20240109,091300,15710670,4405,4405,4405,4405,0
20240109,091200,15710670,4405,4405,4405,4405,0
20240109,091100,15710670,4405,4405,4405,4405,0
20240109,091000,15710670,4405,4400,4405,4400,522
20240109,090900,13413575,4400,4400,4400,4395,870
20240109,090800,9586700,4395,4395,4400,4395,221
20240109,090700,8614405,4400,4400,4400,4400,22
20240109,090600,8517605,4400,4400,4400,4400,72
20240109,090500,8200805,4400,4395,4400,4395,333
20240109,090400,6736745,4395,4385,4395,4385,47
20240109,090300,6530250,4385,4385,4385,4385,0
20240109,090200,6530250,4385,4385,4385,4385,68
20240109,090100,6232070,4395,4385,4395,4385,544
20240109,090000,3841260,4385,4385,4385,4385,876