KissMeData/006140/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,184600,400058780,6730,6730,6730,6730,447
20240102,184500,400058780,6730,6730,6730,6730,0
20240102,184400,400058780,6730,6730,6730,6730,0
20240102,184300,400058780,6730,6730,6730,6730,0
20240102,184200,400058780,6730,6730,6730,6730,0
20240102,184100,400058780,6730,6730,6730,6730,0
20240102,184000,400058780,6730,6730,6730,6730,0
20240102,183900,400058780,6730,6730,6730,6730,0
20240102,183800,400058780,6730,6730,6730,6730,0
20240102,183700,400058780,6730,6730,6730,6730,0
20240102,183600,400058780,6730,6730,6730,6730,0
20240102,183500,400058780,6730,6730,6730,6730,0
20240102,183400,400058780,6730,6730,6730,6730,0
20240102,183300,400058780,6730,6730,6730,6730,0
20240102,183200,400058780,6730,6730,6730,6730,0
20240102,183100,400058780,6730,6730,6730,6730,0
20240102,183000,400058780,6730,6730,6730,6730,0
20240102,182900,400058780,6730,6730,6730,6730,0
20240102,182800,400058780,6730,6730,6730,6730,0
20240102,182700,400058780,6730,6730,6730,6730,0
20240102,182600,400058780,6730,6730,6730,6730,0
20240102,182500,400058780,6730,6730,6730,6730,0
20240102,182400,400058780,6730,6730,6730,6730,0
20240102,182300,400058780,6730,6730,6730,6730,0
20240102,182200,400058780,6730,6730,6730,6730,0
20240102,182100,400058780,6730,6730,6730,6730,0
20240102,182000,400058780,6730,6730,6730,6730,0
20240102,181900,400058780,6730,6730,6730,6730,0
20240102,181800,400058780,6730,6730,6730,6730,0
20240102,181700,400058780,6730,6730,6730,6730,0
20240102,181600,400058780,6730,6730,6730,6730,447
20240102,181500,400058780,6730,6730,6730,6730,0
20240102,181400,400058780,6730,6730,6730,6730,0
20240102,181300,400058780,6730,6730,6730,6730,0
20240102,181200,400058780,6730,6730,6730,6730,0
20240102,181100,400058780,6730,6730,6730,6730,0
20240102,181000,400058780,6730,6730,6730,6730,0
20240102,180900,400058780,6730,6730,6730,6730,0
20240102,180800,400058780,6730,6730,6730,6730,0
20240102,180700,400058780,6730,6730,6730,6730,0
20240102,180600,400058780,6730,6730,6730,6730,0
20240102,180500,400058780,6730,6730,6730,6730,0
20240102,180400,400058780,6730,6730,6730,6730,0
20240102,180300,400058780,6730,6730,6730,6730,0
20240102,180200,400058780,6730,6730,6730,6730,0
20240102,180100,400058780,6730,6730,6730,6730,0
20240102,180000,400058780,6730,6730,6730,6730,0
20240102,175900,400058780,6730,6730,6730,6730,0
20240102,175800,400058780,6730,6730,6730,6730,0
20240102,175700,400058780,6730,6730,6730,6730,0
20240102,175600,400058780,6730,6730,6730,6730,0
20240102,175500,400058780,6730,6730,6730,6730,0
20240102,175400,400058780,6730,6730,6730,6730,0
20240102,175300,400058780,6730,6730,6730,6730,0
20240102,175200,400058780,6730,6730,6730,6730,0
20240102,175100,400058780,6730,6730,6730,6730,0
20240102,175000,400058780,6730,6730,6730,6730,0
20240102,174900,400058780,6730,6730,6730,6730,0
20240102,174800,400058780,6730,6730,6730,6730,0
20240102,174700,400058780,6730,6730,6730,6730,0
20240102,174600,400058780,6730,6730,6730,6730,447
20240102,174500,400058780,6730,6730,6730,6730,0
20240102,174400,400058780,6730,6730,6730,6730,0
20240102,174300,400058780,6730,6730,6730,6730,0
20240102,174200,400058780,6730,6730,6730,6730,0
20240102,174100,400058780,6730,6730,6730,6730,0
20240102,174000,400058780,6730,6730,6730,6730,0
20240102,173900,400058780,6730,6730,6730,6730,0
20240102,173800,400058780,6730,6730,6730,6730,0
20240102,173700,400058780,6730,6730,6730,6730,0
20240102,173600,400058780,6730,6730,6730,6730,0
20240102,173500,400058780,6730,6730,6730,6730,0
20240102,173400,400058780,6730,6730,6730,6730,0
20240102,173300,400058780,6730,6730,6730,6730,0
20240102,173200,400058780,6730,6730,6730,6730,0
20240102,173100,400058780,6730,6730,6730,6730,0
20240102,173000,400058780,6730,6730,6730,6730,0
20240102,172900,400058780,6730,6730,6730,6730,0
20240102,172800,400058780,6730,6730,6730,6730,0
20240102,172700,400058780,6730,6730,6730,6730,0
20240102,172600,400058780,6730,6730,6730,6730,0
20240102,172500,400058780,6730,6730,6730,6730,0
20240102,172400,400058780,6730,6730,6730,6730,0
20240102,172300,400058780,6730,6730,6730,6730,0
20240102,172200,400058780,6730,6730,6730,6730,0
20240102,172100,400058780,6730,6730,6730,6730,0
20240102,172000,400058780,6730,6730,6730,6730,0
20240102,171900,400058780,6730,6730,6730,6730,0
20240102,171800,400058780,6730,6730,6730,6730,0
20240102,171700,400058780,6730,6730,6730,6730,0
20240102,171600,400058780,6730,6730,6730,6730,447
20240102,171500,400058780,6730,6730,6730,6730,0
20240102,171400,400058780,6730,6730,6730,6730,0
20240102,171300,400058780,6730,6730,6730,6730,0
20240102,171200,400058780,6730,6730,6730,6730,0
20240102,171100,400058780,6730,6730,6730,6730,0
20240102,171000,400058780,6730,6730,6730,6730,0
20240102,170900,400058780,6730,6730,6730,6730,0
20240102,170800,400058780,6730,6730,6730,6730,0
20240102,170700,400058780,6730,6730,6730,6730,0
20240102,170600,400058780,6730,6730,6730,6730,0
20240102,170500,400058780,6730,6730,6730,6730,0
20240102,170400,400058780,6730,6730,6730,6730,0
20240102,170300,400058780,6730,6730,6730,6730,0
20240102,170200,400058780,6730,6730,6730,6730,0
20240102,170100,400058780,6730,6730,6730,6730,0
20240102,170000,400058780,6730,6730,6730,6730,0
20240102,165900,400058780,6730,6730,6730,6730,0
20240102,165800,400058780,6730,6730,6730,6730,0
20240102,165700,400058780,6730,6730,6730,6730,0
20240102,165600,400058780,6730,6730,6730,6730,0
20240102,165500,400058780,6730,6730,6730,6730,0
20240102,165400,400058780,6730,6730,6730,6730,0
20240102,165300,400058780,6730,6730,6730,6730,0
20240102,165200,400058780,6730,6730,6730,6730,0
20240102,165100,400058780,6730,6730,6730,6730,0
20240102,165000,400058780,6730,6730,6730,6730,0
20240102,164900,400058780,6730,6730,6730,6730,0
20240102,164800,400058780,6730,6730,6730,6730,0
20240102,164700,400058780,6730,6730,6730,6730,0
20240102,164600,400058780,6730,6730,6730,6730,447
20240102,164500,400058780,6730,6730,6730,6730,0
20240102,164400,400058780,6730,6730,6730,6730,0
20240102,164300,400058780,6730,6730,6730,6730,0
20240102,164200,400058780,6730,6730,6730,6730,0
20240102,164100,400058780,6730,6730,6730,6730,0
20240102,164000,400058780,6730,6730,6730,6730,0
20240102,163900,400058780,6730,6730,6730,6730,0
20240102,163800,400058780,6730,6730,6730,6730,0
20240102,163700,400058780,6730,6730,6730,6730,0
20240102,163600,400058780,6730,6730,6730,6730,0
20240102,163500,400058780,6730,6730,6730,6730,0
20240102,163400,400058780,6730,6730,6730,6730,0
20240102,163300,400058780,6730,6730,6730,6730,0
20240102,163200,400058780,6730,6730,6730,6730,0
20240102,163100,400058780,6730,6730,6730,6730,0
20240102,163000,400058780,6730,6730,6730,6730,0
20240102,162900,400058780,6730,6730,6730,6730,0
20240102,162800,400058780,6730,6730,6730,6730,0
20240102,162700,400058780,6730,6730,6730,6730,0
20240102,162600,400058780,6730,6730,6730,6730,0
20240102,162500,400058780,6730,6730,6730,6730,0
20240102,162400,400058780,6730,6730,6730,6730,0
20240102,162300,400058780,6730,6730,6730,6730,0
20240102,162200,400058780,6730,6730,6730,6730,0
20240102,162100,400058780,6730,6730,6730,6730,0
20240102,162000,400058780,6730,6730,6730,6730,0
20240102,161900,400058780,6730,6730,6730,6730,0
20240102,161800,400058780,6730,6730,6730,6730,0
20240102,161700,400058780,6730,6730,6730,6730,0
20240102,161600,400058780,6730,6730,6730,6730,447
20240102,161500,400058780,6730,6730,6730,6730,0
20240102,161400,400058780,6730,6730,6730,6730,0
20240102,161300,400058780,6730,6730,6730,6730,0
20240102,161200,400058780,6730,6730,6730,6730,0
20240102,161100,400058780,6730,6730,6730,6730,0
20240102,161000,400058780,6730,6730,6730,6730,0
20240102,160900,400058780,6730,6730,6730,6730,0
20240102,160800,400058780,6730,6730,6730,6730,0
20240102,160700,400058780,6730,6730,6730,6730,0
20240102,160600,400058780,6730,6730,6730,6730,0
20240102,160500,400058780,6730,6730,6730,6730,0
20240102,160400,400058780,6730,6730,6730,6730,0
20240102,160300,400058780,6730,6730,6730,6730,0
20240102,160200,400058780,6730,6730,6730,6730,0
20240102,160100,400058780,6730,6730,6730,6730,0
20240102,160000,400058780,6730,6730,6730,6730,0
20240102,155900,400058780,6730,6730,6730,6730,0
20240102,155800,400058780,6730,6730,6730,6730,0
20240102,155700,400058780,6730,6730,6730,6730,0
20240102,155600,400058780,6730,6730,6730,6730,0
20240102,155500,400058780,6730,6730,6730,6730,0
20240102,155400,400058780,6730,6730,6730,6730,0
20240102,155300,400058780,6730,6730,6730,6730,0
20240102,155200,400058780,6730,6730,6730,6730,0
20240102,155100,400058780,6730,6730,6730,6730,0
20240102,155000,400058780,6730,6730,6730,6730,0
20240102,154900,400058780,6730,6730,6730,6730,0
20240102,154800,400058780,6730,6730,6730,6730,0
20240102,154700,400058780,6730,6730,6730,6730,0
20240102,154600,400058780,6730,6730,6730,6730,447
20240102,154500,400058780,6730,6730,6730,6730,0
20240102,154400,400058780,6730,6730,6730,6730,0
20240102,154300,400058780,6730,6730,6730,6730,0
20240102,154200,400058780,6730,6730,6730,6730,0
20240102,154100,400058780,6730,6730,6730,6730,0
20240102,154000,400058780,6730,6730,6730,6730,0
20240102,153900,400058780,6730,6730,6730,6730,0
20240102,153800,400058780,6730,6730,6730,6730,0
20240102,153700,400058780,6730,6730,6730,6730,0
20240102,153600,400058780,6730,6730,6730,6730,0
20240102,153500,400058780,6730,6730,6730,6730,0
20240102,153400,400058780,6730,6730,6730,6730,0
20240102,153300,400058780,6730,6730,6730,6730,0
20240102,153200,400058780,6730,6730,6730,6730,0
20240102,153100,400058780,6730,6730,6730,6730,0
20240102,153000,400058780,6730,6730,6730,6730,447
20240102,152900,397050470,6720,6720,6720,6720,0
20240102,152800,397050470,6720,6720,6720,6720,0
20240102,152700,397050470,6720,6720,6720,6720,0
20240102,152600,397050470,6720,6720,6720,6720,0
20240102,152500,397050470,6720,6720,6720,6720,0
20240102,152400,397050470,6720,6720,6720,6720,0
20240102,152300,397050470,6720,6720,6720,6720,0
20240102,152200,397050470,6720,6720,6720,6720,0
20240102,152100,397050470,6720,6720,6720,6720,0
20240102,152000,397050470,6720,6720,6720,6720,0
20240102,151900,397050470,6720,6720,6720,6710,479
20240102,151800,393834180,6720,6720,6720,6720,39
20240102,151700,393572100,6720,6730,6730,6720,331
20240102,151600,391347610,6730,6720,6730,6720,180
20240102,151500,390138000,6720,6720,6720,6720,16
20240102,151400,390030480,6710,6720,6720,6710,69
20240102,151300,389567430,6720,6720,6720,6720,44
20240102,151200,389271750,6730,6730,6730,6730,108
20240102,151100,388544910,6730,6730,6730,6730,6
20240102,151000,388504530,6730,6730,6730,6720,138
20240102,150900,387577090,6730,6710,6730,6700,239
20240102,150800,385974880,6710,6710,6710,6710,18
20240102,150700,385854100,6710,6700,6710,6700,170
20240102,150600,384715070,6700,6700,6700,6700,0
20240102,150500,384715070,6700,6700,6700,6700,0
20240102,150400,384715070,6700,6710,6710,6700,460
20240102,150300,381632470,6730,6730,6730,6730,0
20240102,150200,381632470,6730,6730,6730,6730,1
20240102,150100,381625740,6710,6710,6710,6710,0
20240102,150000,381625740,6710,6710,6710,6710,205
20240102,145900,380250190,6710,6710,6710,6710,0
20240102,145800,380250190,6710,6710,6710,6710,630
20240102,145700,376022890,6730,6720,6730,6720,149
20240102,145600,375020130,6710,6710,6710,6710,150
20240102,145500,374013630,6710,6710,6710,6710,23
20240102,145400,373859300,6730,6720,6730,6720,131
20240102,145300,372978830,6720,6720,6720,6720,100
20240102,145200,372306830,6720,6720,6720,6720,454
20240102,145100,369255950,6690,6690,6690,6690,0
20240102,145000,369255950,6690,6690,6690,6690,0
20240102,144900,369255950,6690,6690,6690,6690,0
20240102,144800,369255950,6690,6690,6690,6690,0
20240102,144700,369255950,6690,6690,6690,6690,0
20240102,144600,369255950,6690,6720,6720,6690,462
20240102,144500,366164160,6720,6690,6720,6690,923
20240102,144400,359976700,6680,6690,6690,6680,1673
20240102,144300,348785330,6690,6690,6690,6690,126
20240102,144200,347942390,6690,6690,6690,6690,0
20240102,144100,347942390,6690,6690,6690,6690,876
20240102,144000,342081950,6690,6690,6690,6690,0
20240102,143900,342081950,6690,6690,6690,6690,4
20240102,143800,342055190,6680,6680,6680,6680,0
20240102,143700,342055190,6680,6680,6680,6680,156
20240102,143600,341013110,6690,6690,6690,6690,0
20240102,143500,341013110,6690,6690,6690,6690,10
20240102,143400,340946210,6690,6690,6690,6690,0
20240102,143300,340946210,6690,6690,6690,6690,80
20240102,143200,340411010,6690,6690,6690,6690,0
20240102,143100,340411010,6690,6690,6690,6690,21
20240102,143000,340270520,6690,6690,6690,6690,2
20240102,142900,340257140,6680,6680,6680,6680,0
20240102,142800,340257140,6680,6680,6680,6680,1048
20240102,142700,333256500,6680,6680,6680,6680,76
20240102,142600,332748820,6680,6690,6690,6680,49
20240102,142500,332421480,6690,6690,6690,6690,0
20240102,142400,332421480,6690,6680,6690,6680,5
20240102,142300,332388070,6690,6690,6690,6690,20
20240102,142200,332254270,6690,6690,6690,6690,0
20240102,142100,332254270,6690,6690,6690,6690,1
20240102,142000,332247580,6690,6690,6690,6690,0
20240102,141900,332247580,6690,6690,6690,6690,0
20240102,141800,332247580,6690,6690,6690,6690,0
20240102,141700,332247580,6690,6690,6690,6690,50
20240102,141600,331913080,6690,6690,6690,6690,0
20240102,141500,331913080,6690,6690,6690,6690,0
20240102,141400,331913080,6690,6670,6690,6670,366
20240102,141300,329471820,6680,6680,6680,6680,158
20240102,141200,328416380,6660,6660,6660,6660,5
20240102,141100,328383080,6660,6670,6670,6660,32
20240102,141000,328169950,6660,6660,6660,6660,41
20240102,140900,327896890,6660,6680,6680,6660,372
20240102,140800,325411950,6680,6680,6680,6680,146
20240102,140700,324436670,6690,6690,6690,6690,0
20240102,140600,324436670,6690,6690,6690,6690,10
20240102,140500,324369770,6690,6690,6690,6690,0
20240102,140400,324369770,6690,6690,6690,6690,0
20240102,140300,324369770,6690,6690,6690,6690,0
20240102,140200,324369770,6690,6690,6690,6690,0
20240102,140100,324369770,6690,6690,6690,6690,0
20240102,140000,324369770,6690,6690,6690,6690,0
20240102,135900,324369770,6690,6690,6690,6690,0
20240102,135800,324369770,6690,6690,6690,6690,1
20240102,135700,324363080,6680,6680,6680,6680,0
20240102,135600,324363080,6680,6680,6680,6680,25
20240102,135500,324196080,6690,6690,6690,6690,0
20240102,135400,324196080,6690,6690,6690,6690,0
20240102,135300,324196080,6690,6690,6690,6690,0
20240102,135200,324196080,6690,6680,6690,6680,26
20240102,135100,324022370,6690,6690,6690,6680,257
20240102,135000,322304040,6690,6690,6690,6690,151
20240102,134900,321293850,6690,6690,6690,6690,0
20240102,134800,321293850,6690,6690,6690,6690,0
20240102,134700,321293850,6690,6690,6690,6690,10
20240102,134600,321226950,6690,6690,6690,6690,0
20240102,134500,321226950,6690,6690,6690,6680,309
20240102,134400,319159750,6700,6700,6700,6700,0
20240102,134300,319159750,6700,6700,6700,6700,100
20240102,134200,318489750,6700,6700,6700,6700,0
20240102,134100,318489750,6700,6700,6700,6700,0
20240102,134000,318489750,6700,6700,6700,6700,0
20240102,133900,318489750,6700,6700,6700,6700,20
20240102,133800,318355750,6700,6700,6700,6700,30
20240102,133700,318154750,6720,6720,6720,6720,1
20240102,133600,318148030,6700,6700,6700,6700,0
20240102,133500,318148030,6700,6700,6700,6700,1230
20240102,133400,309907030,6740,6740,6740,6740,0
20240102,133300,309907030,6740,6740,6740,6740,0
20240102,133200,309907030,6740,6740,6740,6740,1
20240102,133100,309900290,6610,6720,6720,6610,4006
20240102,133000,283290780,6740,6730,6740,6730,500
20240102,132900,279925650,6720,6720,6720,6720,200
20240102,132800,278581650,6710,6730,6730,6710,10
20240102,132700,278514530,6730,6720,6730,6720,1100
20240102,132600,271119740,6720,6720,6720,6720,0
20240102,132500,271119740,6720,6720,6720,6720,0
20240102,132400,271119740,6720,6720,6720,6720,0
20240102,132300,271119740,6720,6720,6720,6720,0
20240102,132200,271119740,6720,6720,6720,6720,0
20240102,132100,271119740,6720,6720,6720,6720,0
20240102,132000,271119740,6720,6720,6720,6720,0
20240102,131900,271119740,6720,6720,6720,6720,0
20240102,131800,271119740,6720,6720,6720,6720,0
20240102,131700,271119740,6720,6720,6720,6720,0
20240102,131600,271119740,6720,6720,6720,6720,0
20240102,131500,271119740,6720,6720,6720,6720,0
20240102,131400,271119740,6720,6720,6720,6720,78
20240102,131300,270595580,6720,6710,6720,6710,374
20240102,131200,268084650,6690,6670,6690,6670,1927
20240102,131100,255231240,6670,6670,6670,6670,0
20240102,131000,255231240,6670,6670,6670,6670,0
20240102,130900,255231240,6670,6670,6670,6670,0
20240102,130800,255231240,6670,6670,6670,6670,0
20240102,130700,255231240,6670,6670,6670,6670,0
20240102,130600,255231240,6670,6670,6670,6670,0
20240102,130500,255231240,6670,6670,6670,6670,0
20240102,130400,255231240,6670,6670,6670,6670,0
20240102,130300,255231240,6670,6670,6670,6670,1
20240102,130200,255224570,6670,6670,6670,6670,0
20240102,130100,255224570,6670,6670,6670,6670,0
20240102,130000,255224570,6670,6670,6670,6670,0
20240102,125900,255224570,6670,6670,6670,6670,150
20240102,125800,254224070,6670,6670,6670,6670,0
20240102,125700,254224070,6670,6670,6670,6670,52
20240102,125600,253877230,6670,6700,6700,6670,1708
20240102,125500,242436870,6700,6700,6700,6700,0
20240102,125400,242436870,6700,6700,6700,6700,0
20240102,125300,242436870,6700,6700,6700,6700,0
20240102,125200,242436870,6700,6700,6700,6700,113
20240102,125100,241679770,6700,6700,6700,6700,1
20240102,125000,241673070,6700,6690,6700,6690,284
20240102,124900,239772950,6690,6690,6690,6690,0
20240102,124800,239772950,6690,6690,6690,6690,0
20240102,124700,239772950,6690,6690,6690,6670,43
20240102,124600,239485500,6690,6690,6690,6690,28
20240102,124500,239298180,6650,6650,6650,6650,0
20240102,124400,239298180,6650,6650,6650,6650,0
20240102,124300,239298180,6650,6650,6650,6650,0
20240102,124200,239298180,6650,6650,6650,6650,0
20240102,124100,239298180,6650,6650,6650,6650,0
20240102,124000,239298180,6650,6650,6650,6650,0
20240102,123900,239298180,6650,6650,6650,6650,1
20240102,123800,239291530,6650,6650,6650,6650,0
20240102,123700,239291530,6650,6650,6650,6650,100
20240102,123600,238626530,6650,6660,6660,6650,470
20240102,123500,235500970,6670,6680,6680,6670,258
20240102,123400,233780100,6670,6670,6670,6670,0
20240102,123300,233780100,6670,6670,6670,6670,0
20240102,123200,233780100,6670,6670,6670,6670,0
20240102,123100,233780100,6670,6670,6670,6670,0
20240102,123000,233780100,6670,6670,6670,6670,0
20240102,122900,233780100,6670,6670,6670,6670,0
20240102,122800,233780100,6670,6680,6680,6670,156
20240102,122700,232738220,6700,6700,6700,6700,1
20240102,122600,232731520,6700,6680,6700,6680,169
20240102,122500,231599710,6690,6690,6690,6690,451
20240102,122400,228582520,6680,6680,6680,6680,0
20240102,122300,228582520,6680,6680,6680,6680,16
20240102,122200,228475640,6680,6680,6680,6680,180
20240102,122100,227273240,6650,6650,6650,6650,0
20240102,122000,227273240,6650,6650,6650,6650,11
20240102,121900,227200090,6680,6680,6680,6680,0
20240102,121800,227200090,6680,6680,6680,6680,0
20240102,121700,227200090,6680,6680,6680,6680,0
20240102,121600,227200090,6680,6680,6680,6680,100
20240102,121500,226532090,6680,6680,6680,6680,0
20240102,121400,226532090,6680,6680,6680,6680,100
20240102,121300,225864090,6680,6680,6680,6680,0
20240102,121200,225864090,6680,6680,6680,6680,0
20240102,121100,225864090,6680,6680,6680,6680,0
20240102,121000,225864090,6680,6680,6680,6680,300
20240102,120900,223860090,6690,6690,6690,6690,0
20240102,120800,223860090,6690,6690,6690,6690,0
20240102,120700,223860090,6690,6690,6690,6690,0
20240102,120600,223860090,6690,6690,6690,6690,0
20240102,120500,223860090,6690,6660,6690,6660,28
20240102,120400,223673550,6660,6660,6660,6660,8
20240102,120300,223620270,6650,6650,6650,6650,0
20240102,120200,223620270,6650,6650,6650,6650,0
20240102,120100,223620270,6650,6650,6650,6650,285
20240102,120000,221725020,6660,6660,6660,6660,174
20240102,115900,220566180,6670,6670,6670,6670,0
20240102,115800,220566180,6670,6670,6670,6670,0
20240102,115700,220566180,6670,6670,6670,6670,0
20240102,115600,220566180,6670,6670,6670,6670,0
20240102,115500,220566180,6670,6670,6670,6670,0
20240102,115400,220566180,6670,6680,6680,6670,816
20240102,115300,215120310,6680,6680,6680,6680,20
20240102,115200,214986710,6700,6700,6700,6700,0
20240102,115100,214986710,6700,6700,6700,6700,2
20240102,115000,214973310,6680,6680,6680,6680,0
20240102,114900,214973310,6680,6680,6680,6680,114
20240102,114800,214211790,6680,6680,6680,6680,23
20240102,114700,214058150,6690,6690,6690,6690,0
20240102,114600,214058150,6690,6690,6690,6690,17
20240102,114500,213944420,6690,6690,6690,6690,69
20240102,114400,213482810,6690,6690,6690,6690,0
20240102,114300,213482810,6690,6690,6690,6690,156
20240102,114200,212439170,6690,6670,6690,6670,8
20240102,114100,212385750,6670,6680,6680,6670,5
20240102,114000,212352390,6680,6680,6680,6680,0
20240102,113900,212352390,6680,6680,6680,6680,0
20240102,113800,212352390,6680,6680,6680,6680,0
20240102,113700,212352390,6680,6680,6680,6680,0
20240102,113600,212352390,6680,6680,6680,6680,0
20240102,113500,212352390,6680,6680,6680,6680,0
20240102,113400,212352390,6680,6680,6680,6680,221
20240102,113300,210876110,6680,6680,6680,6680,0
20240102,113200,210876110,6680,6680,6680,6680,754
20240102,113100,205839390,6690,6680,6690,6680,11
20240102,113000,205765880,6680,6670,6680,6670,63
20240102,112900,205345610,6680,6680,6680,6680,0
20240102,112800,205345610,6680,6680,6680,6680,10
20240102,112700,205278810,6680,6680,6680,6680,333
20240102,112600,203054370,6700,6700,6700,6700,0
20240102,112500,203054370,6700,6700,6700,6700,0
20240102,112400,203054370,6700,6700,6700,6700,0
20240102,112300,203054370,6700,6700,6700,6700,84
20240102,112200,202491570,6700,6700,6700,6700,699
20240102,112100,197808270,6710,6710,6710,6710,0
20240102,112000,197808270,6710,6700,6710,6700,810
20240102,111900,192379940,6700,6670,6700,6670,4012
20240102,111800,165538350,6650,6650,6650,6650,0
20240102,111700,165538350,6650,6650,6650,6650,0
20240102,111600,165538350,6650,6650,6650,6650,170
20240102,111500,164407850,6630,6630,6630,6630,0
20240102,111400,164407850,6630,6630,6630,6630,0
20240102,111300,164407850,6630,6620,6630,6620,117
20240102,111200,163632440,6610,6630,6630,6610,382
20240102,111100,161102780,6620,6620,6620,6620,119
20240102,111000,160315000,6620,6620,6620,6620,17
20240102,110900,160202460,6630,6630,6630,6630,0
20240102,110800,160202460,6630,6630,6630,6630,0
20240102,110700,160202460,6630,6630,6630,6630,0
20240102,110600,160202460,6630,6640,6640,6630,86
20240102,110500,159632080,6650,6650,6650,6650,0
20240102,110400,159632080,6650,6650,6650,6650,0
20240102,110300,159632080,6650,6650,6650,6650,0
20240102,110200,159632080,6650,6650,6650,6650,0
20240102,110100,159632080,6650,6650,6650,6650,0
20240102,110000,159632080,6650,6650,6650,6650,1
20240102,105900,159625430,6660,6660,6660,6660,5
20240102,105800,159592130,6610,6610,6610,6610,0
20240102,105700,159592130,6610,6610,6610,6610,200
20240102,105600,158270130,6600,6630,6630,6600,400
20240102,105500,155626150,6630,6640,6640,6630,500
20240102,105400,152310660,6640,6640,6640,6640,5
20240102,105300,152277460,6660,6660,6660,6660,0
20240102,105200,152277460,6660,6660,6660,6660,235
20240102,105100,150712360,6660,6660,6660,6660,7
20240102,105000,150665740,6660,6660,6660,6660,0
20240102,104900,150665740,6660,6660,6660,6660,1
20240102,104800,150659080,6660,6660,6660,6660,104
20240102,104700,149966440,6670,6670,6670,6670,0
20240102,104600,149966440,6670,6670,6670,6670,1
20240102,104500,149959770,6670,6670,6670,6660,814
20240102,104400,144535390,6670,6670,6670,6670,82
20240102,104300,143988450,6670,6670,6670,6670,0
20240102,104200,143988450,6670,6680,6680,6670,35
20240102,104100,143754800,6680,6680,6680,6680,0
20240102,104000,143754800,6680,6680,6680,6680,0
20240102,103900,143754800,6680,6660,6680,6660,9
20240102,103800,143694800,6660,6660,6660,6660,17
20240102,103700,143581580,6660,6660,6660,6660,56
20240102,103600,143208620,6670,6670,6670,6670,200
20240102,103500,141874620,6670,6670,6670,6670,0
20240102,103400,141874620,6670,6660,6700,6660,45
20240102,103300,141574220,6660,6700,6700,6660,26
20240102,103200,141400060,6700,6660,6700,6660,37
20240102,103100,141152270,6660,6660,6660,6660,0
20240102,103000,141152270,6660,6670,6670,6660,5
20240102,102900,141118930,6660,6660,6660,6660,545
20240102,102800,137489230,6650,6650,6650,6650,0
20240102,102700,137489230,6650,6630,6650,6630,9
20240102,102600,137429500,6630,6630,6630,6630,0
20240102,102500,137429500,6630,6630,6630,6630,0
20240102,102400,137429500,6630,6640,6660,6630,341
20240102,102300,135162960,6640,6640,6640,6640,3
20240102,102200,135143040,6600,6610,6610,6600,130
20240102,102100,134284530,6650,6650,6650,6650,0
20240102,102000,134284530,6650,6650,6660,6540,8544
20240102,101900,78023860,6650,6650,6650,6650,102
20240102,101800,77345560,6650,6690,6700,6650,123
20240102,101700,76522630,6660,6620,6690,6620,16
20240102,101600,76416260,6610,6630,6630,6610,259
20240102,101500,74700630,6630,6630,6630,6630,4
20240102,101400,74674110,6600,6610,6610,6600,1310
20240102,101300,66026500,6610,6610,6610,6610,32
20240102,101200,65814980,6600,6610,6610,6600,1300
20240102,101100,57232980,6610,6610,6610,6600,3155
20240102,101000,36391780,6610,6650,6670,6600,1661
20240102,100900,25379200,6650,6700,6700,6650,618
20240102,100800,21265160,6670,6680,6680,6670,157
20240102,100700,20216460,6690,6730,6730,6690,88
20240102,100600,19626720,6730,6730,6730,6730,233
20240102,100500,18058630,6730,6690,6730,6690,200
20240102,100400,16713060,6700,6700,6700,6700,705
20240102,100300,11989560,6700,6700,6700,6700,101
20240102,100200,11312860,6700,6700,6700,6700,0
20240102,100100,11312860,6700,6730,6730,6700,46
20240102,100000,11003760,6730,6680,6730,6680,1603