KissMeData/086710/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195900,389093340,8590,8590,8590,8590,408
20240109,195800,389093340,8590,8590,8590,8590,0
20240109,195700,389093340,8590,8590,8590,8590,0
20240109,195600,389093340,8590,8590,8590,8590,0
20240109,195500,389093340,8590,8590,8590,8590,0
20240109,195400,389093340,8590,8590,8590,8590,0
20240109,195300,389093340,8590,8590,8590,8590,0
20240109,195200,389093340,8590,8590,8590,8590,0
20240109,195100,389093340,8590,8590,8590,8590,0
20240109,195000,389093340,8590,8590,8590,8590,0
20240109,194900,389093340,8590,8590,8590,8590,0
20240109,194800,389093340,8590,8590,8590,8590,0
20240109,194700,389093340,8590,8590,8590,8590,0
20240109,194600,389093340,8590,8590,8590,8590,0
20240109,194500,389093340,8590,8590,8590,8590,0
20240109,194400,389093340,8590,8590,8590,8590,0
20240109,194300,389093340,8590,8590,8590,8590,0
20240109,194200,389093340,8590,8590,8590,8590,0
20240109,194100,389093340,8590,8590,8590,8590,0
20240109,194000,389093340,8590,8590,8590,8590,0
20240109,193900,389093340,8590,8590,8590,8590,0
20240109,193800,389093340,8590,8590,8590,8590,0
20240109,193700,389093340,8590,8590,8590,8590,0
20240109,193600,389093340,8590,8590,8590,8590,0
20240109,193500,389093340,8590,8590,8590,8590,0
20240109,193400,389093340,8590,8590,8590,8590,0
20240109,193300,389093340,8590,8590,8590,8590,0
20240109,193200,389093340,8590,8590,8590,8590,0
20240109,193100,389093340,8590,8590,8590,8590,0
20240109,193000,389093340,8590,8590,8590,8590,0
20240109,192900,389093340,8590,8590,8590,8590,408
20240109,192800,389093340,8590,8590,8590,8590,0
20240109,192700,389093340,8590,8590,8590,8590,0
20240109,192600,389093340,8590,8590,8590,8590,0
20240109,192500,389093340,8590,8590,8590,8590,0
20240109,192400,389093340,8590,8590,8590,8590,0
20240109,192300,389093340,8590,8590,8590,8590,0
20240109,192200,389093340,8590,8590,8590,8590,0
20240109,192100,389093340,8590,8590,8590,8590,0
20240109,192000,389093340,8590,8590,8590,8590,0
20240109,191900,389093340,8590,8590,8590,8590,0
20240109,191800,389093340,8590,8590,8590,8590,0
20240109,191700,389093340,8590,8590,8590,8590,0
20240109,191600,389093340,8590,8590,8590,8590,0
20240109,191500,389093340,8590,8590,8590,8590,0
20240109,191400,389093340,8590,8590,8590,8590,0
20240109,191300,389093340,8590,8590,8590,8590,0
20240109,191200,389093340,8590,8590,8590,8590,0
20240109,191100,389093340,8590,8590,8590,8590,0
20240109,191000,389093340,8590,8590,8590,8590,0
20240109,190900,389093340,8590,8590,8590,8590,0
20240109,190800,389093340,8590,8590,8590,8590,0
20240109,190700,389093340,8590,8590,8590,8590,0
20240109,190600,389093340,8590,8590,8590,8590,0
20240109,190500,389093340,8590,8590,8590,8590,0
20240109,190400,389093340,8590,8590,8590,8590,0
20240109,190300,389093340,8590,8590,8590,8590,0
20240109,190200,389093340,8590,8590,8590,8590,0
20240109,190100,389093340,8590,8590,8590,8590,0
20240109,190000,389093340,8590,8590,8590,8590,0
20240109,185900,389093340,8590,8590,8590,8590,408
20240109,185800,389093340,8590,8590,8590,8590,0
20240109,185700,389093340,8590,8590,8590,8590,0
20240109,185600,389093340,8590,8590,8590,8590,0
20240109,185500,389093340,8590,8590,8590,8590,0
20240109,185400,389093340,8590,8590,8590,8590,0
20240109,185300,389093340,8590,8590,8590,8590,0
20240109,185200,389093340,8590,8590,8590,8590,0
20240109,185100,389093340,8590,8590,8590,8590,0
20240109,185000,389093340,8590,8590,8590,8590,0
20240109,184900,389093340,8590,8590,8590,8590,0
20240109,184800,389093340,8590,8590,8590,8590,0
20240109,184700,389093340,8590,8590,8590,8590,0
20240109,184600,389093340,8590,8590,8590,8590,0
20240109,184500,389093340,8590,8590,8590,8590,0
20240109,184400,389093340,8590,8590,8590,8590,0
20240109,184300,389093340,8590,8590,8590,8590,0
20240109,184200,389093340,8590,8590,8590,8590,0
20240109,184100,389093340,8590,8590,8590,8590,0
20240109,184000,389093340,8590,8590,8590,8590,0
20240109,183900,389093340,8590,8590,8590,8590,0
20240109,183800,389093340,8590,8590,8590,8590,0
20240109,183700,389093340,8590,8590,8590,8590,0
20240109,183600,389093340,8590,8590,8590,8590,0
20240109,183500,389093340,8590,8590,8590,8590,0
20240109,183400,389093340,8590,8590,8590,8590,0
20240109,183300,389093340,8590,8590,8590,8590,0
20240109,183200,389093340,8590,8590,8590,8590,0
20240109,183100,389093340,8590,8590,8590,8590,0
20240109,183000,389093340,8590,8590,8590,8590,0
20240109,182900,389093340,8590,8590,8590,8590,408
20240109,182800,389093340,8590,8590,8590,8590,0
20240109,182700,389093340,8590,8590,8590,8590,0
20240109,182600,389093340,8590,8590,8590,8590,0
20240109,182500,389093340,8590,8590,8590,8590,0
20240109,182400,389093340,8590,8590,8590,8590,0
20240109,182300,389093340,8590,8590,8590,8590,0
20240109,182200,389093340,8590,8590,8590,8590,0
20240109,182100,389093340,8590,8590,8590,8590,0
20240109,182000,389093340,8590,8590,8590,8590,0
20240109,181900,389093340,8590,8590,8590,8590,0
20240109,181800,389093340,8590,8590,8590,8590,0
20240109,181700,389093340,8590,8590,8590,8590,0
20240109,181600,389093340,8590,8590,8590,8590,0
20240109,181500,389093340,8590,8590,8590,8590,0
20240109,181400,389093340,8590,8590,8590,8590,0
20240109,181300,389093340,8590,8590,8590,8590,0
20240109,181200,389093340,8590,8590,8590,8590,0
20240109,181100,389093340,8590,8590,8590,8590,0
20240109,181000,389093340,8590,8590,8590,8590,0
20240109,180900,389093340,8590,8590,8590,8590,0
20240109,180800,389093340,8590,8590,8590,8590,0
20240109,180700,389093340,8590,8590,8590,8590,0
20240109,180600,389093340,8590,8590,8590,8590,0
20240109,180500,389093340,8590,8590,8590,8590,0
20240109,180400,389093340,8590,8590,8590,8590,0
20240109,180300,389093340,8590,8590,8590,8590,0
20240109,180200,389093340,8590,8590,8590,8590,0
20240109,180100,389093340,8590,8590,8590,8590,0
20240109,180000,389093340,8590,8590,8590,8590,0
20240109,175900,389093340,8590,8590,8590,8590,408
20240109,175800,389093340,8590,8590,8590,8590,0
20240109,175700,389093340,8590,8590,8590,8590,0
20240109,175600,389093340,8590,8590,8590,8590,0
20240109,175500,389093340,8590,8590,8590,8590,0
20240109,175400,389093340,8590,8590,8590,8590,0
20240109,175300,389093340,8590,8590,8590,8590,0
20240109,175200,389093340,8590,8590,8590,8590,0
20240109,175100,389093340,8590,8590,8590,8590,0
20240109,175000,389093340,8590,8590,8590,8590,0
20240109,174900,389093340,8590,8590,8590,8590,0
20240109,174800,389093340,8590,8590,8590,8590,0
20240109,174700,389093340,8590,8590,8590,8590,0
20240109,174600,389093340,8590,8590,8590,8590,0
20240109,174500,389093340,8590,8590,8590,8590,0
20240109,174400,389093340,8590,8590,8590,8590,0
20240109,174300,389093340,8590,8590,8590,8590,0
20240109,174200,389093340,8590,8590,8590,8590,0
20240109,174100,389093340,8590,8590,8590,8590,0
20240109,174000,389093340,8590,8590,8590,8590,0
20240109,173900,389093340,8590,8590,8590,8590,0
20240109,173800,389093340,8590,8590,8590,8590,0
20240109,173700,389093340,8590,8590,8590,8590,0
20240109,173600,389093340,8590,8590,8590,8590,0
20240109,173500,389093340,8590,8590,8590,8590,0
20240109,173400,389093340,8590,8590,8590,8590,0
20240109,173300,389093340,8590,8590,8590,8590,0
20240109,173200,389093340,8590,8590,8590,8590,0
20240109,173100,389093340,8590,8590,8590,8590,0
20240109,173000,389093340,8590,8590,8590,8590,0
20240109,172900,389093340,8590,8590,8590,8590,408
20240109,172800,389093340,8590,8590,8590,8590,0
20240109,172700,389093340,8590,8590,8590,8590,0
20240109,172600,389093340,8590,8590,8590,8590,0
20240109,172500,389093340,8590,8590,8590,8590,0
20240109,172400,389093340,8590,8590,8590,8590,0
20240109,172300,389093340,8590,8590,8590,8590,0
20240109,172200,389093340,8590,8590,8590,8590,0
20240109,172100,389093340,8590,8590,8590,8590,0
20240109,172000,389093340,8590,8590,8590,8590,0
20240109,171900,389093340,8590,8590,8590,8590,0
20240109,171800,389093340,8590,8590,8590,8590,0
20240109,171700,389093340,8590,8590,8590,8590,0
20240109,171600,389093340,8590,8590,8590,8590,0
20240109,171500,389093340,8590,8590,8590,8590,0
20240109,171400,389093340,8590,8590,8590,8590,0
20240109,171300,389093340,8590,8590,8590,8590,0
20240109,171200,389093340,8590,8590,8590,8590,0
20240109,171100,389093340,8590,8590,8590,8590,0
20240109,171000,389093340,8590,8590,8590,8590,0
20240109,170900,389093340,8590,8590,8590,8590,0
20240109,170800,389093340,8590,8590,8590,8590,0
20240109,170700,389093340,8590,8590,8590,8590,0
20240109,170600,389093340,8590,8590,8590,8590,0
20240109,170500,389093340,8590,8590,8590,8590,0
20240109,170400,389093340,8590,8590,8590,8590,0
20240109,170300,389093340,8590,8590,8590,8590,0
20240109,170200,389093340,8590,8590,8590,8590,0
20240109,170100,389093340,8590,8590,8590,8590,0
20240109,170000,389093340,8590,8590,8590,8590,0
20240109,165900,389093340,8590,8590,8590,8590,408
20240109,165800,389093340,8590,8590,8590,8590,0
20240109,165700,389093340,8590,8590,8590,8590,0
20240109,165600,389093340,8590,8590,8590,8590,0
20240109,165500,389093340,8590,8590,8590,8590,0
20240109,165400,389093340,8590,8590,8590,8590,0
20240109,165300,389093340,8590,8590,8590,8590,0
20240109,165200,389093340,8590,8590,8590,8590,0
20240109,165100,389093340,8590,8590,8590,8590,0
20240109,165000,389093340,8590,8590,8590,8590,0
20240109,164900,389093340,8590,8590,8590,8590,0
20240109,164800,389093340,8590,8590,8590,8590,0
20240109,164700,389093340,8590,8590,8590,8590,0
20240109,164600,389093340,8590,8590,8590,8590,0
20240109,164500,389093340,8590,8590,8590,8590,0
20240109,164400,389093340,8590,8590,8590,8590,0
20240109,164300,389093340,8590,8590,8590,8590,0
20240109,164200,389093340,8590,8590,8590,8590,0
20240109,164100,389093340,8590,8590,8590,8590,0
20240109,164000,389093340,8590,8590,8590,8590,0
20240109,163900,389093340,8590,8590,8590,8590,0
20240109,163800,389093340,8590,8590,8590,8590,0
20240109,163700,389093340,8590,8590,8590,8590,0
20240109,163600,389093340,8590,8590,8590,8590,0
20240109,163500,389093340,8590,8590,8590,8590,0
20240109,163400,389093340,8590,8590,8590,8590,0
20240109,163300,389093340,8590,8590,8590,8590,0
20240109,163200,389093340,8590,8590,8590,8590,0
20240109,163100,389093340,8590,8590,8590,8590,0
20240109,163000,389093340,8590,8590,8590,8590,0
20240109,162900,389093340,8590,8590,8590,8590,408
20240109,162800,389093340,8590,8590,8590,8590,0
20240109,162700,389093340,8590,8590,8590,8590,0
20240109,162600,389093340,8590,8590,8590,8590,0
20240109,162500,389093340,8590,8590,8590,8590,0
20240109,162400,389093340,8590,8590,8590,8590,0
20240109,162300,389093340,8590,8590,8590,8590,0
20240109,162200,389093340,8590,8590,8590,8590,0
20240109,162100,389093340,8590,8590,8590,8590,0
20240109,162000,389093340,8590,8590,8590,8590,0
20240109,161900,389093340,8590,8590,8590,8590,0
20240109,161800,389093340,8590,8590,8590,8590,0
20240109,161700,389093340,8590,8590,8590,8590,0
20240109,161600,389093340,8590,8590,8590,8590,0
20240109,161500,389093340,8590,8590,8590,8590,0
20240109,161400,389093340,8590,8590,8590,8590,0
20240109,161300,389093340,8590,8590,8590,8590,0
20240109,161200,389093340,8590,8590,8590,8590,0
20240109,161100,389093340,8590,8590,8590,8590,0
20240109,161000,389093340,8590,8590,8590,8590,0
20240109,160900,389093340,8590,8590,8590,8590,0
20240109,160800,389093340,8590,8590,8590,8590,0
20240109,160700,389093340,8590,8590,8590,8590,0
20240109,160600,389093340,8590,8590,8590,8590,0
20240109,160500,389093340,8590,8590,8590,8590,0
20240109,160400,389093340,8590,8590,8590,8590,0
20240109,160300,389093340,8590,8590,8590,8590,0
20240109,160200,389093340,8590,8590,8590,8590,0
20240109,160100,389093340,8590,8590,8590,8590,0
20240109,160000,389093340,8590,8590,8590,8590,0
20240109,155900,389093340,8590,8590,8590,8590,408
20240109,155800,389093340,8590,8590,8590,8590,0
20240109,155700,389093340,8590,8590,8590,8590,0
20240109,155600,389093340,8590,8590,8590,8590,0
20240109,155500,389093340,8590,8590,8590,8590,0
20240109,155400,389093340,8590,8590,8590,8590,0
20240109,155300,389093340,8590,8590,8590,8590,0
20240109,155200,389093340,8590,8590,8590,8590,0
20240109,155100,389093340,8590,8590,8590,8590,0
20240109,155000,389093340,8590,8590,8590,8590,0
20240109,154900,389093340,8590,8590,8590,8590,0
20240109,154800,389093340,8590,8590,8590,8590,0
20240109,154700,389093340,8590,8590,8590,8590,0
20240109,154600,389093340,8590,8590,8590,8590,0
20240109,154500,389093340,8590,8590,8590,8590,0
20240109,154400,389093340,8590,8590,8590,8590,0
20240109,154300,389093340,8590,8590,8590,8590,0
20240109,154200,389093340,8590,8590,8590,8590,0
20240109,154100,389093340,8590,8590,8590,8590,0
20240109,154000,389093340,8590,8590,8590,8590,0
20240109,153900,389093340,8590,8590,8590,8590,0
20240109,153800,389093340,8590,8590,8590,8590,0
20240109,153700,389093340,8590,8590,8590,8590,0
20240109,153600,389093340,8590,8590,8590,8590,0
20240109,153500,389093340,8590,8590,8590,8590,0
20240109,153400,389093340,8590,8590,8590,8590,0
20240109,153300,389093340,8590,8590,8590,8590,0
20240109,153200,389093340,8590,8590,8590,8590,0
20240109,153100,389093340,8590,8590,8590,8590,0
20240109,153000,389093340,8590,8590,8590,8590,408
20240109,152900,385588620,8520,8520,8520,8520,0
20240109,152800,385588620,8520,8520,8520,8520,0
20240109,152700,385588620,8520,8520,8520,8520,0
20240109,152600,385588620,8520,8520,8520,8520,0
20240109,152500,385588620,8520,8520,8520,8520,0
20240109,152400,385588620,8520,8520,8520,8520,0
20240109,152300,385588620,8520,8520,8520,8520,0
20240109,152200,385588620,8520,8520,8520,8520,0
20240109,152100,385588620,8520,8520,8520,8520,0
20240109,152000,385588620,8520,8520,8520,8520,0
20240109,151900,385588620,8520,8520,8520,8520,172
20240109,151800,384123180,8520,8530,8530,8520,94
20240109,151700,383321600,8540,8540,8540,8540,4
20240109,151600,383287440,8540,8540,8540,8540,71
20240109,151500,382681100,8540,8540,8540,8540,0
20240109,151400,382681100,8540,8540,8540,8540,0
20240109,151300,382681100,8540,8540,8540,8540,0
20240109,151200,382681100,8540,8540,8540,8540,1
20240109,151100,382672560,8540,8550,8550,8540,46
20240109,151000,382279370,8550,8550,8550,8550,30
20240109,150900,382022870,8590,8590,8590,8590,0
20240109,150800,382022870,8590,8590,8590,8590,0
20240109,150700,382022870,8590,8520,8590,8520,2347
20240109,150600,361989580,8520,8520,8520,8520,23
20240109,150500,361793620,8520,8520,8520,8520,0
20240109,150400,361793620,8520,8530,8530,8510,330
20240109,150300,358980650,8540,8550,8550,8540,1633
20240109,150200,345033870,8560,8560,8560,8560,100
20240109,150100,344177870,8560,8560,8560,8560,37
20240109,150000,343861150,8560,8560,8560,8560,0
20240109,145900,343861150,8560,8560,8560,8560,17
20240109,145800,343715630,8580,8580,8580,8580,0
20240109,145700,343715630,8580,8570,8580,8570,23
20240109,145600,343518390,8590,8580,8590,8580,39
20240109,145500,343183650,8560,8560,8560,8560,84
20240109,145400,342464610,8560,8540,8560,8540,38
20240109,145300,342139870,8540,8540,8540,8540,110
20240109,145200,341200470,8520,8540,8540,8520,224
20240109,145100,339287930,8540,8540,8540,8540,111
20240109,145000,338339990,8540,8540,8540,8530,35
20240109,144900,338041200,8530,8540,8540,8530,327
20240109,144800,335251730,8540,8530,8540,8530,28
20240109,144700,335012620,8540,8540,8540,8540,0
20240109,144600,335012620,8540,8560,8560,8540,98
20240109,144500,334175200,8540,8540,8540,8540,170
20240109,144400,332723400,8550,8550,8550,8550,500
20240109,144300,328448400,8560,8560,8560,8560,10
20240109,144200,328362800,8560,8560,8560,8560,11
20240109,144100,328268640,8550,8550,8560,8550,199
20240109,144000,326567080,8550,8550,8550,8550,5
20240109,143900,326524330,8550,8550,8550,8550,0
20240109,143800,326524330,8550,8560,8560,8550,27
20240109,143700,326293220,8550,8550,8550,8550,0
20240109,143600,326293220,8550,8560,8560,8550,15
20240109,143500,326164870,8560,8560,8560,8560,0
20240109,143400,326164870,8560,8560,8560,8560,20
20240109,143300,325993670,8550,8550,8550,8550,1
20240109,143200,325985120,8560,8560,8560,8560,5
20240109,143100,325942320,8560,8560,8560,8560,11
20240109,143000,325848160,8560,8560,8560,8560,16
20240109,142900,325711200,8560,8560,8560,8560,25
20240109,142800,325497200,8560,8560,8560,8560,0
20240109,142700,325497200,8560,8560,8560,8560,0
20240109,142600,325497200,8560,8550,8560,8530,122
20240109,142500,324455640,8550,8550,8550,8550,0
20240109,142400,324455640,8550,8550,8550,8550,12
20240109,142300,324353040,8550,8560,8560,8550,5
20240109,142200,324310280,8560,8560,8560,8560,24
20240109,142100,324104840,8560,8560,8560,8560,0
20240109,142000,324104840,8560,8560,8560,8560,200
20240109,141900,322392840,8550,8550,8550,8540,412
20240109,141800,318872950,8550,8560,8560,8550,26
20240109,141700,318650520,8560,8560,8560,8550,35
20240109,141600,318350960,8600,8600,8600,8600,0
20240109,141500,318350960,8600,8600,8600,8600,0
20240109,141400,318350960,8600,8600,8600,8600,16
20240109,141300,318213360,8560,8560,8560,8560,0
20240109,141200,318213360,8560,8560,8560,8560,0
20240109,141100,318213360,8560,8590,8600,8560,15308
20240109,141000,186579740,8590,8590,8590,8590,10
20240109,140900,186493840,8590,8590,8590,8590,50
20240109,140800,186064340,8570,8570,8570,8570,0
20240109,140700,186064340,8570,8570,8570,8570,0
20240109,140600,186064340,8570,8600,8600,8570,111
20240109,140500,185112650,8590,8590,8590,8590,100
20240109,140400,184253650,8590,8590,8590,8590,0
20240109,140300,184253650,8590,8590,8590,8590,0
20240109,140200,184253650,8590,8590,8590,8590,62
20240109,140100,183721070,8580,8580,8580,8580,2
20240109,140000,183703910,8580,8580,8580,8580,1
20240109,135900,183695330,8590,8590,8590,8590,0
20240109,135800,183695330,8590,8590,8590,8590,16
20240109,135700,183557890,8580,8580,8580,8580,0
20240109,135600,183557890,8580,8580,8580,8580,1
20240109,135500,183549310,8590,8590,8590,8590,0
20240109,135400,183549310,8590,8590,8590,8590,20
20240109,135300,183377510,8580,8580,8580,8580,0
20240109,135200,183377510,8580,8580,8580,8580,1
20240109,135100,183368930,8580,8580,8580,8580,0
20240109,135000,183368930,8580,8570,8580,8570,261
20240109,134900,181130020,8560,8560,8560,8560,0
20240109,134800,181130020,8560,8560,8560,8560,0
20240109,134700,181130020,8560,8560,8560,8560,2
20240109,134600,181112900,8570,8560,8570,8560,19
20240109,134500,180950150,8570,8570,8570,8570,0
20240109,134400,180950150,8570,8570,8570,8570,150
20240109,134300,179664650,8570,8570,8570,8560,261
20240109,134200,177427990,8570,8570,8570,8570,15
20240109,134100,177299440,8560,8560,8560,8560,10
20240109,134000,177213840,8560,8560,8560,8560,0
20240109,133900,177213840,8560,8560,8560,8560,0
20240109,133800,177213840,8560,8570,8570,8560,21
20240109,133700,177033970,8570,8570,8570,8570,0
20240109,133600,177033970,8570,8560,8570,8560,82
20240109,133500,176331330,8570,8570,8570,8570,0
20240109,133400,176331330,8570,8560,8570,8560,25
20240109,133300,176117190,8560,8560,8560,8560,0
20240109,133200,176117190,8560,8560,8560,8560,0
20240109,133100,176117190,8560,8560,8560,8560,10
20240109,133000,176031590,8570,8570,8570,8570,12
20240109,132900,175928750,8560,8560,8560,8560,10
20240109,132800,175843150,8560,8560,8560,8560,0
20240109,132700,175843150,8560,8560,8560,8560,0
20240109,132600,175843150,8560,8540,8570,8540,31
20240109,132500,175578020,8510,8510,8510,8510,195
20240109,132400,173918570,8510,8560,8560,8500,1111
20240109,132300,164460630,8590,8590,8590,8590,0
20240109,132200,164460630,8590,8590,8590,8590,96
20240109,132100,163635990,8590,8580,8590,8580,300
20240109,132000,161060470,8560,8560,8560,8560,0
20240109,131900,161060470,8560,8560,8560,8560,10
20240109,131800,160974870,8580,8580,8580,8580,15
20240109,131700,160846170,8560,8560,8560,8560,10
20240109,131600,160760570,8550,8540,8550,8540,217
20240109,131500,158905970,8540,8540,8540,8540,0
20240109,131400,158905970,8540,8540,8540,8540,22
20240109,131300,158718090,8530,8530,8530,8530,1
20240109,131200,158709560,8530,8530,8540,8530,20
20240109,131100,158538860,8540,8540,8540,8540,0
20240109,131000,158538860,8540,8540,8540,8530,34
20240109,130900,158248580,8530,8530,8530,8530,0
20240109,130800,158248580,8530,8530,8530,8530,11
20240109,130700,158154750,8530,8540,8540,8530,14
20240109,130600,158035230,8540,8540,8540,8540,10
20240109,130500,157949830,8530,8540,8540,8530,16
20240109,130400,157813240,8530,8530,8530,8530,0
20240109,130300,157813240,8530,8530,8530,8530,15
20240109,130200,157685290,8540,8540,8540,8540,40
20240109,130100,157343690,8540,8540,8540,8540,2
20240109,130000,157326610,8540,8540,8540,8540,10
20240109,125900,157241210,8540,8540,8540,8540,0
20240109,125800,157241210,8540,8540,8540,8540,22
20240109,125700,157053330,8500,8500,8500,8500,0
20240109,125600,157053330,8500,8530,8530,8500,73
20240109,125500,156431830,8540,8530,8540,8530,73
20240109,125400,155808470,8540,8530,8540,8530,19
20240109,125300,155646270,8540,8540,8540,8540,10
20240109,125200,155560870,8510,8510,8510,8510,0
20240109,125100,155560870,8510,8520,8520,8510,343
20240109,125000,152639270,8540,8530,8540,8530,26
20240109,124900,152417260,8530,8530,8530,8530,8
20240109,124800,152349020,8520,8540,8540,8520,20
20240109,124700,152178380,8540,8530,8540,8530,14
20240109,124600,152058880,8540,8550,8550,8540,35
20240109,124500,151759870,8540,8540,8540,8540,10
20240109,124400,151674470,8550,8550,8550,8550,0
20240109,124300,151674470,8550,8550,8550,8550,10
20240109,124200,151588970,8520,8550,8550,8520,112
20240109,124100,150634370,8520,8550,8560,8520,1046
20240109,124000,141705680,8550,8570,8570,8550,655
20240109,123900,136098650,8590,8590,8590,8590,0
20240109,123800,136098650,8590,8600,8600,8580,98
20240109,123700,135256980,8630,8630,8630,8630,5
20240109,123600,135213830,8630,8630,8630,8630,0
20240109,123500,135213830,8630,8630,8630,8630,2
20240109,123400,135196570,8600,8590,8600,8590,12
20240109,123300,135093390,8590,8590,8590,8590,0
20240109,123200,135093390,8590,8590,8590,8590,0
20240109,123100,135093390,8590,8590,8590,8590,0
20240109,123000,135093390,8590,8590,8590,8590,13
20240109,122900,134981720,8590,8590,8590,8590,0
20240109,122800,134981720,8590,8590,8590,8590,0
20240109,122700,134981720,8590,8590,8590,8590,0
20240109,122600,134981720,8590,8590,8590,8590,30
20240109,122500,134724020,8590,8590,8590,8590,0
20240109,122400,134724020,8590,8590,8590,8590,0
20240109,122300,134724020,8590,8590,8590,8590,2
20240109,122200,134706840,8590,8590,8590,8590,13
20240109,122100,134595170,8600,8600,8600,8600,0
20240109,122000,134595170,8600,8600,8600,8600,0
20240109,121900,134595170,8600,8590,8600,8590,250
20240109,121800,132445430,8590,8590,8590,8590,11
20240109,121700,132350940,8590,8590,8590,8590,0
20240109,121600,132350940,8590,8590,8590,8590,0
20240109,121500,132350940,8590,8590,8590,8590,0
20240109,121400,132350940,8590,8590,8590,8590,15
20240109,121300,132222090,8600,8600,8600,8600,0
20240109,121200,132222090,8600,8600,8600,8600,0
20240109,121100,132222090,8600,8600,8600,8600,0
20240109,121000,132222090,8600,8580,8600,8580,114
20240109,120900,131243750,8600,8600,8600,8600,0
20240109,120800,131243750,8600,8600,8600,8600,103
20240109,120700,130357950,8600,8600,8600,8600,14
20240109,120600,130237550,8600,8600,8600,8600,0
20240109,120500,130237550,8600,8600,8600,8600,0
20240109,120400,130237550,8600,8600,8600,8600,0
20240109,120300,130237550,8600,8600,8600,8600,70
20240109,120200,129635550,8600,8600,8600,8600,0
20240109,120100,129635550,8600,8600,8600,8600,0
20240109,120000,129635550,8600,8600,8600,8600,0
20240109,115900,129635550,8600,8600,8600,8600,15
20240109,115800,129506550,8600,8600,8600,8600,0
20240109,115700,129506550,8600,8600,8600,8600,0
20240109,115600,129506550,8600,8600,8600,8600,0
20240109,115500,129506550,8600,8600,8600,8600,11
20240109,115400,129411950,8590,8590,8590,8590,0
20240109,115300,129411950,8590,8590,8590,8590,58
20240109,115200,128913730,8600,8600,8600,8600,0
20240109,115100,128913730,8600,8600,8600,8600,14
20240109,115000,128793330,8600,8600,8600,8600,0
20240109,114900,128793330,8600,8600,8600,8600,0
20240109,114800,128793330,8600,8600,8600,8600,50
20240109,114700,128363330,8600,8600,8600,8600,12
20240109,114600,128260130,8580,8580,8580,8580,292
20240109,114500,125754770,8570,8570,8570,8570,0
20240109,114400,125754770,8570,8570,8570,8570,21
20240109,114300,125574800,8570,8570,8570,8570,14
20240109,114200,125454820,8570,8570,8570,8570,0
20240109,114100,125454820,8570,8570,8570,8570,0
20240109,114000,125454820,8570,8570,8570,8570,0
20240109,113900,125454820,8570,8570,8570,8570,12
20240109,113800,125351980,8570,8570,8570,8570,10
20240109,113700,125266280,8560,8560,8560,8560,0
20240109,113600,125266280,8560,8560,8560,8560,91
20240109,113500,124487320,8570,8570,8570,8570,16
20240109,113400,124350200,8560,8560,8560,8560,0
20240109,113300,124350200,8560,8560,8560,8560,1
20240109,113200,124341640,8560,8560,8560,8560,7
20240109,113100,124281720,8570,8570,8570,8570,10
20240109,113000,124196020,8560,8560,8560,8560,0
20240109,112900,124196020,8560,8570,8570,8560,43
20240109,112800,123827710,8560,8560,8560,8560,106
20240109,112700,122920350,8570,8570,8570,8570,13
20240109,112600,122808940,8570,8570,8570,8570,0
20240109,112500,122808940,8570,8570,8570,8570,0
20240109,112400,122808940,8570,8570,8570,8570,1
20240109,112300,122800370,8570,8570,8570,8570,12
20240109,112200,122697530,8570,8570,8570,8570,0
20240109,112100,122697530,8570,8570,8570,8570,3
20240109,112000,122671820,8570,8570,8570,8570,0
20240109,111900,122671820,8570,8570,8570,8570,14
20240109,111800,122551840,8560,8560,8560,8560,8
20240109,111700,122483360,8560,8560,8560,8560,0
20240109,111600,122483360,8560,8560,8560,8560,4
20240109,111500,122449120,8560,8570,8570,8560,19
20240109,111400,122286360,8560,8560,8560,8560,0
20240109,111300,122286360,8560,8560,8560,8560,4
20240109,111200,122252120,8560,8560,8560,8560,0
20240109,111100,122252120,8560,8570,8570,8560,21
20240109,111000,122072230,8560,8560,8560,8560,4
20240109,110900,122037990,8570,8570,8570,8570,1
20240109,110800,122029420,8560,8560,8560,8560,0
20240109,110700,122029420,8560,8570,8570,8560,23
20240109,110600,121832410,8570,8560,8570,8560,41
20240109,110500,121481210,8570,8570,8570,8570,0
20240109,110400,121481210,8570,8570,8570,8570,0
20240109,110300,121481210,8570,8570,8570,8570,18
20240109,110200,121326950,8560,8550,8560,8550,327
20240109,110100,118531000,8560,8560,8560,8560,2
20240109,110000,118513880,8560,8560,8560,8560,9
20240109,105900,118436840,8570,8570,8570,8570,10
20240109,105800,118351140,8550,8550,8550,8550,1
20240109,105700,118342590,8560,8560,8560,8560,46
20240109,105600,117948830,8560,8560,8560,8560,0
20240109,105500,117948830,8560,8560,8560,8560,16
20240109,105400,117811870,8560,8560,8560,8560,0
20240109,105300,117811870,8560,8560,8560,8560,1
20240109,105200,117803310,8570,8570,8570,8570,7
20240109,105100,117743320,8570,8570,8570,8570,10
20240109,105000,117657620,8570,8570,8570,8570,0
20240109,104900,117657620,8570,8570,8570,8570,0
20240109,104800,117657620,8570,8570,8570,8570,0
20240109,104700,117657620,8570,8570,8570,8570,13
20240109,104600,117546210,8570,8570,8570,8570,0
20240109,104500,117546210,8570,8570,8570,8570,0
20240109,104400,117546210,8570,8570,8570,8570,0
20240109,104300,117546210,8570,8570,8570,8570,13
20240109,104200,117434800,8540,8540,8540,8540,10
20240109,104100,117349400,8560,8580,8580,8560,7
20240109,104000,117289360,8580,8580,8580,8580,9
20240109,103900,117212140,8580,8580,8580,8580,15
20240109,103800,117083440,8580,8580,8580,8580,0
20240109,103700,117083440,8580,8580,8580,8580,0
20240109,103600,117083440,8580,8580,8580,8580,0
20240109,103500,117083440,8580,8580,8580,8580,11
20240109,103400,116989060,8580,8580,8580,8580,0
20240109,103300,116989060,8580,8580,8580,8580,0
20240109,103200,116989060,8580,8580,8580,8580,0
20240109,103100,116989060,8580,8580,8580,8580,16
20240109,103000,116851780,8540,8540,8540,8540,211
20240109,102900,115049840,8540,8540,8540,8540,0
20240109,102800,115049840,8540,8540,8540,8540,2
20240109,102700,115032760,8580,8540,8580,8530,310
20240109,102600,112385960,8570,8570,8570,8570,150
20240109,102500,111100460,8580,8580,8580,8580,51
20240109,102400,110662880,8580,8600,8600,8580,38
20240109,102300,110336760,8600,8600,8600,8600,16
20240109,102200,110199160,8590,8600,8600,8590,447
20240109,102100,106358300,8600,8600,8600,8600,0
20240109,102000,106358300,8600,8600,8600,8600,0
20240109,101900,106358300,8600,8600,8600,8600,0
20240109,101800,106358300,8600,8600,8600,8600,0
20240109,101700,106358300,8600,8600,8600,8600,0
20240109,101600,106358300,8600,8600,8600,8600,100
20240109,101500,105498300,8590,8580,8590,8580,391
20240109,101400,102140270,8570,8570,8570,8570,263
20240109,101300,99886360,8580,8580,8580,8580,0
20240109,101200,99886360,8580,8580,8580,8580,0
20240109,101100,99886360,8580,8580,8580,8580,12
20240109,101000,99783400,8570,8570,8570,8570,0
20240109,100900,99783400,8570,8570,8570,8570,0
20240109,100800,99783400,8570,8570,8570,8570,0
20240109,100700,99783400,8570,8580,8580,8570,17
20240109,100600,99637580,8570,8570,8570,8570,1
20240109,100500,99629010,8570,8570,8570,8570,4
20240109,100400,99594730,8570,8570,8570,8570,0
20240109,100300,99594730,8570,8570,8570,8570,1
20240109,100200,99586160,8550,8550,8550,8550,1
20240109,100100,99577610,8540,8540,8540,8540,0
20240109,100000,99577610,8540,8580,8580,8540,1505
20240109,095900,86723900,8580,8580,8580,8580,14
20240109,095800,86603780,8580,8580,8580,8580,0
20240109,095700,86603780,8580,8580,8580,8580,0
20240109,095600,86603780,8580,8580,8580,8580,0
20240109,095500,86603780,8580,8580,8580,8580,12
20240109,095400,86500820,8580,8580,8580,8580,0
20240109,095300,86500820,8580,8580,8580,8580,204
20240109,095200,84750500,8540,8540,8540,8540,5
20240109,095100,84707800,8580,8580,8580,8580,15
20240109,095000,84579100,8550,8540,8550,8540,603
20240109,094900,79428490,8540,8530,8540,8530,247
20240109,094800,77319270,8530,8520,8530,8520,15
20240109,094700,77191420,8520,8520,8520,8520,11
20240109,094600,77097700,8540,8540,8540,8540,0
20240109,094500,77097700,8540,8540,8540,8540,0
20240109,094400,77097700,8540,8480,8540,8460,2762
20240109,094300,53701400,8590,8600,8600,8460,2347
20240109,094200,33701870,8550,8550,8550,8550,6
20240109,094100,33650570,8550,8550,8550,8550,0
20240109,094000,33650570,8550,8550,8550,8550,18
20240109,093900,33496670,8600,8540,8600,8540,21
20240109,093800,33316670,8540,8540,8540,8540,0
20240109,093700,33316670,8540,8540,8540,8540,0
20240109,093600,33316670,8540,8600,8600,8540,375
20240109,093500,30106570,8630,8630,8630,8630,10
20240109,093400,30020270,8630,8630,8630,8600,120
20240109,093300,28985510,8660,8660,8660,8660,0
20240109,093200,28985510,8660,8660,8660,8660,0
20240109,093100,28985510,8660,8660,8660,8660,0
20240109,093000,28985510,8660,8660,8660,8660,0
20240109,092900,28985510,8660,8660,8660,8660,0
20240109,092800,28985510,8660,8660,8660,8660,0
20240109,092700,28985510,8660,8660,8660,8660,0
20240109,092600,28985510,8660,8660,8660,8660,0
20240109,092500,28985510,8660,8600,8660,8600,503
20240109,092400,24637740,8600,8600,8600,8600,11
20240109,092300,24543140,8550,8570,8580,8550,270
20240109,092200,22230020,8570,8570,8570,8570,311
20240109,092100,19564750,8550,8550,8550,8550,20
20240109,092000,19393750,8550,8580,8580,8550,306
20240109,091900,16776340,8560,8560,8560,8560,0
20240109,091800,16776340,8560,8560,8580,8560,126
20240109,091700,15696760,8580,8580,8580,8580,42
20240109,091600,15336400,8580,8600,8600,8580,459
20240109,091500,11392540,8640,8640,8640,8640,100
20240109,091400,10528540,8650,8650,8650,8650,0
20240109,091300,10528540,8650,8650,8650,8650,0
20240109,091200,10528540,8650,8650,8650,8650,0
20240109,091100,10528540,8650,8650,8650,8650,0
20240109,091000,10528540,8650,8650,8650,8650,0
20240109,090900,10528540,8650,8650,8650,8650,0
20240109,090800,10528540,8650,8650,8650,8650,150
20240109,090700,9231040,8650,8650,8650,8650,10
20240109,090600,9144540,8650,8650,8650,8650,38
20240109,090500,8815840,8650,8650,8650,8650,13
20240109,090400,8703390,8650,8650,8650,8650,239
20240109,090300,6636040,8650,8550,8650,8550,81
20240109,090200,5935490,8610,8610,8610,8610,12
20240109,090100,5832170,8650,8650,8650,8650,0
20240109,090000,5832170,8650,8640,8650,8610,675