KissMeData/010640/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185400,360098860,6500,6500,6500,6500,60
20240102,185300,360098860,6500,6500,6500,6500,0
20240102,185200,360098860,6500,6500,6500,6500,0
20240102,185100,360098860,6500,6500,6500,6500,0
20240102,185000,360098860,6500,6500,6500,6500,0
20240102,184900,360098860,6500,6500,6500,6500,0
20240102,184800,360098860,6500,6500,6500,6500,0
20240102,184700,360098860,6500,6500,6500,6500,0
20240102,184600,360098860,6500,6500,6500,6500,0
20240102,184500,360098860,6500,6500,6500,6500,0
20240102,184400,360098860,6500,6500,6500,6500,0
20240102,184300,360098860,6500,6500,6500,6500,0
20240102,184200,360098860,6500,6500,6500,6500,0
20240102,184100,360098860,6500,6500,6500,6500,0
20240102,184000,360098860,6500,6500,6500,6500,0
20240102,183900,360098860,6500,6500,6500,6500,0
20240102,183800,360098860,6500,6500,6500,6500,0
20240102,183700,360098860,6500,6500,6500,6500,0
20240102,183600,360098860,6500,6500,6500,6500,0
20240102,183500,360098860,6500,6500,6500,6500,0
20240102,183400,360098860,6500,6500,6500,6500,0
20240102,183300,360098860,6500,6500,6500,6500,0
20240102,183200,360098860,6500,6500,6500,6500,0
20240102,183100,360098860,6500,6500,6500,6500,0
20240102,183000,360098860,6500,6500,6500,6500,0
20240102,182900,360098860,6500,6500,6500,6500,0
20240102,182800,360098860,6500,6500,6500,6500,0
20240102,182700,360098860,6500,6500,6500,6500,0
20240102,182600,360098860,6500,6500,6500,6500,0
20240102,182500,360098860,6500,6500,6500,6500,0
20240102,182400,360098860,6500,6500,6500,6500,60
20240102,182300,360098860,6500,6500,6500,6500,0
20240102,182200,360098860,6500,6500,6500,6500,0
20240102,182100,360098860,6500,6500,6500,6500,0
20240102,182000,360098860,6500,6500,6500,6500,0
20240102,181900,360098860,6500,6500,6500,6500,0
20240102,181800,360098860,6500,6500,6500,6500,0
20240102,181700,360098860,6500,6500,6500,6500,0
20240102,181600,360098860,6500,6500,6500,6500,0
20240102,181500,360098860,6500,6500,6500,6500,0
20240102,181400,360098860,6500,6500,6500,6500,0
20240102,181300,360098860,6500,6500,6500,6500,0
20240102,181200,360098860,6500,6500,6500,6500,0
20240102,181100,360098860,6500,6500,6500,6500,0
20240102,181000,360098860,6500,6500,6500,6500,0
20240102,180900,360098860,6500,6500,6500,6500,0
20240102,180800,360098860,6500,6500,6500,6500,0
20240102,180700,360098860,6500,6500,6500,6500,0
20240102,180600,360098860,6500,6500,6500,6500,0
20240102,180500,360098860,6500,6500,6500,6500,0
20240102,180400,360098860,6500,6500,6500,6500,0
20240102,180300,360098860,6500,6500,6500,6500,0
20240102,180200,360098860,6500,6500,6500,6500,0
20240102,180100,360098860,6500,6500,6500,6500,0
20240102,180000,360098860,6500,6500,6500,6500,0
20240102,175900,360098860,6500,6500,6500,6500,0
20240102,175800,360098860,6500,6500,6500,6500,0
20240102,175700,360098860,6500,6500,6500,6500,0
20240102,175600,360098860,6500,6500,6500,6500,0
20240102,175500,360098860,6500,6500,6500,6500,0
20240102,175400,360098860,6500,6500,6500,6500,60
20240102,175300,360098860,6500,6500,6500,6500,0
20240102,175200,360098860,6500,6500,6500,6500,0
20240102,175100,360098860,6500,6500,6500,6500,0
20240102,175000,360098860,6500,6500,6500,6500,0
20240102,174900,360098860,6500,6500,6500,6500,0
20240102,174800,360098860,6500,6500,6500,6500,0
20240102,174700,360098860,6500,6500,6500,6500,0
20240102,174600,360098860,6500,6500,6500,6500,0
20240102,174500,360098860,6500,6500,6500,6500,0
20240102,174400,360098860,6500,6500,6500,6500,0
20240102,174300,360098860,6500,6500,6500,6500,0
20240102,174200,360098860,6500,6500,6500,6500,0
20240102,174100,360098860,6500,6500,6500,6500,0
20240102,174000,360098860,6500,6500,6500,6500,0
20240102,173900,360098860,6500,6500,6500,6500,0
20240102,173800,360098860,6500,6500,6500,6500,0
20240102,173700,360098860,6500,6500,6500,6500,0
20240102,173600,360098860,6500,6500,6500,6500,0
20240102,173500,360098860,6500,6500,6500,6500,0
20240102,173400,360098860,6500,6500,6500,6500,0
20240102,173300,360098860,6500,6500,6500,6500,0
20240102,173200,360098860,6500,6500,6500,6500,0
20240102,173100,360098860,6500,6500,6500,6500,0
20240102,173000,360098860,6500,6500,6500,6500,0
20240102,172900,360098860,6500,6500,6500,6500,0
20240102,172800,360098860,6500,6500,6500,6500,0
20240102,172700,360098860,6500,6500,6500,6500,0
20240102,172600,360098860,6500,6500,6500,6500,0
20240102,172500,360098860,6500,6500,6500,6500,0
20240102,172400,360098860,6500,6500,6500,6500,60
20240102,172300,360098860,6500,6500,6500,6500,0
20240102,172200,360098860,6500,6500,6500,6500,0
20240102,172100,360098860,6500,6500,6500,6500,0
20240102,172000,360098860,6500,6500,6500,6500,0
20240102,171900,360098860,6500,6500,6500,6500,0
20240102,171800,360098860,6500,6500,6500,6500,0
20240102,171700,360098860,6500,6500,6500,6500,0
20240102,171600,360098860,6500,6500,6500,6500,0
20240102,171500,360098860,6500,6500,6500,6500,0
20240102,171400,360098860,6500,6500,6500,6500,0
20240102,171300,360098860,6500,6500,6500,6500,0
20240102,171200,360098860,6500,6500,6500,6500,0
20240102,171100,360098860,6500,6500,6500,6500,0
20240102,171000,360098860,6500,6500,6500,6500,0
20240102,170900,360098860,6500,6500,6500,6500,0
20240102,170800,360098860,6500,6500,6500,6500,0
20240102,170700,360098860,6500,6500,6500,6500,0
20240102,170600,360098860,6500,6500,6500,6500,0
20240102,170500,360098860,6500,6500,6500,6500,0
20240102,170400,360098860,6500,6500,6500,6500,0
20240102,170300,360098860,6500,6500,6500,6500,0
20240102,170200,360098860,6500,6500,6500,6500,0
20240102,170100,360098860,6500,6500,6500,6500,0
20240102,170000,360098860,6500,6500,6500,6500,0
20240102,165900,360098860,6500,6500,6500,6500,0
20240102,165800,360098860,6500,6500,6500,6500,0
20240102,165700,360098860,6500,6500,6500,6500,0
20240102,165600,360098860,6500,6500,6500,6500,0
20240102,165500,360098860,6500,6500,6500,6500,0
20240102,165400,360098860,6500,6500,6500,6500,60
20240102,165300,360098860,6500,6500,6500,6500,0
20240102,165200,360098860,6500,6500,6500,6500,0
20240102,165100,360098860,6500,6500,6500,6500,0
20240102,165000,360098860,6500,6500,6500,6500,0
20240102,164900,360098860,6500,6500,6500,6500,0
20240102,164800,360098860,6500,6500,6500,6500,0
20240102,164700,360098860,6500,6500,6500,6500,0
20240102,164600,360098860,6500,6500,6500,6500,0
20240102,164500,360098860,6500,6500,6500,6500,0
20240102,164400,360098860,6500,6500,6500,6500,0
20240102,164300,360098860,6500,6500,6500,6500,0
20240102,164200,360098860,6500,6500,6500,6500,0
20240102,164100,360098860,6500,6500,6500,6500,0
20240102,164000,360098860,6500,6500,6500,6500,0
20240102,163900,360098860,6500,6500,6500,6500,0
20240102,163800,360098860,6500,6500,6500,6500,0
20240102,163700,360098860,6500,6500,6500,6500,0
20240102,163600,360098860,6500,6500,6500,6500,0
20240102,163500,360098860,6500,6500,6500,6500,0
20240102,163400,360098860,6500,6500,6500,6500,0
20240102,163300,360098860,6500,6500,6500,6500,0
20240102,163200,360098860,6500,6500,6500,6500,0
20240102,163100,360098860,6500,6500,6500,6500,0
20240102,163000,360098860,6500,6500,6500,6500,0
20240102,162900,360098860,6500,6500,6500,6500,0
20240102,162800,360098860,6500,6500,6500,6500,0
20240102,162700,360098860,6500,6500,6500,6500,0
20240102,162600,360098860,6500,6500,6500,6500,0
20240102,162500,360098860,6500,6500,6500,6500,0
20240102,162400,360098860,6500,6500,6500,6500,60
20240102,162300,360098860,6500,6500,6500,6500,0
20240102,162200,360098860,6500,6500,6500,6500,0
20240102,162100,360098860,6500,6500,6500,6500,0
20240102,162000,360098860,6500,6500,6500,6500,0
20240102,161900,360098860,6500,6500,6500,6500,0
20240102,161800,360098860,6500,6500,6500,6500,0
20240102,161700,360098860,6500,6500,6500,6500,0
20240102,161600,360098860,6500,6500,6500,6500,0
20240102,161500,360098860,6500,6500,6500,6500,0
20240102,161400,360098860,6500,6500,6500,6500,0
20240102,161300,360098860,6500,6500,6500,6500,0
20240102,161200,360098860,6500,6500,6500,6500,0
20240102,161100,360098860,6500,6500,6500,6500,0
20240102,161000,360098860,6500,6500,6500,6500,0
20240102,160900,360098860,6500,6500,6500,6500,0
20240102,160800,360098860,6500,6500,6500,6500,0
20240102,160700,360098860,6500,6500,6500,6500,0
20240102,160600,360098860,6500,6500,6500,6500,0
20240102,160500,360098860,6500,6500,6500,6500,0
20240102,160400,360098860,6500,6500,6500,6500,0
20240102,160300,360098860,6500,6500,6500,6500,0
20240102,160200,360098860,6500,6500,6500,6500,0
20240102,160100,360098860,6500,6500,6500,6500,0
20240102,160000,360098860,6500,6500,6500,6500,0
20240102,155900,360098860,6500,6500,6500,6500,0
20240102,155800,360098860,6500,6500,6500,6500,0
20240102,155700,360098860,6500,6500,6500,6500,0
20240102,155600,360098860,6500,6500,6500,6500,0
20240102,155500,360098860,6500,6500,6500,6500,0
20240102,155400,360098860,6500,6500,6500,6500,60
20240102,155300,360098860,6500,6500,6500,6500,0
20240102,155200,360098860,6500,6500,6500,6500,0
20240102,155100,360098860,6500,6500,6500,6500,0
20240102,155000,360098860,6500,6500,6500,6500,0
20240102,154900,360098860,6500,6500,6500,6500,0
20240102,154800,360098860,6500,6500,6500,6500,0
20240102,154700,360098860,6500,6500,6500,6500,0
20240102,154600,360098860,6500,6500,6500,6500,0
20240102,154500,360098860,6500,6500,6500,6500,0
20240102,154400,360098860,6500,6500,6500,6500,0
20240102,154300,360098860,6500,6500,6500,6500,0
20240102,154200,360098860,6500,6500,6500,6500,0
20240102,154100,360098860,6500,6500,6500,6500,0
20240102,154000,360098860,6500,6500,6500,6500,0
20240102,153900,360098860,6500,6500,6500,6500,0
20240102,153800,360098860,6500,6500,6500,6500,0
20240102,153700,360098860,6500,6500,6500,6500,0
20240102,153600,360098860,6500,6500,6500,6500,0
20240102,153500,360098860,6500,6500,6500,6500,0
20240102,153400,360098860,6500,6500,6500,6500,0
20240102,153300,360098860,6500,6500,6500,6500,0
20240102,153200,360098860,6500,6500,6500,6500,0
20240102,153100,360098860,6500,6500,6500,6500,0
20240102,153000,360098860,6500,6500,6500,6500,60
20240102,152900,359708860,6500,6500,6500,6500,0
20240102,152800,359708860,6500,6500,6500,6500,0
20240102,152700,359708860,6500,6500,6500,6500,0
20240102,152600,359708860,6500,6500,6500,6500,0
20240102,152500,359708860,6500,6500,6500,6500,0
20240102,152400,359708860,6500,6500,6500,6500,0
20240102,152300,359708860,6500,6500,6500,6500,0
20240102,152200,359708860,6500,6500,6500,6500,0
20240102,152100,359708860,6500,6500,6500,6500,0
20240102,152000,359708860,6500,6500,6500,6500,0
20240102,151900,359708860,6500,6500,6500,6500,0
20240102,151800,359708860,6500,6500,6500,6500,0
20240102,151700,359708860,6500,6500,6500,6500,0
20240102,151600,359708860,6500,6500,6500,6500,0
20240102,151500,359708860,6500,6500,6500,6500,0
20240102,151400,359708860,6500,6500,6500,6500,3
20240102,151300,359689360,6500,6500,6500,6500,1
20240102,151200,359682860,6420,6460,6460,6420,40
20240102,151100,359425390,6540,6530,6540,6530,80
20240102,151000,358902320,6540,6540,6540,6540,0
20240102,150900,358902320,6540,6540,6540,6540,0
20240102,150800,358902320,6540,6540,6540,6540,0
20240102,150700,358902320,6540,6540,6540,6540,0
20240102,150600,358902320,6540,6540,6540,6530,252
20240102,150500,357254360,6550,6550,6550,6550,0
20240102,150400,357254360,6550,6550,6550,6550,0
20240102,150300,357254360,6550,6540,6550,6540,1010
20240102,150200,350648860,6540,6540,6540,6540,0
20240102,150100,350648860,6540,6540,6540,6540,0
20240102,150000,350648860,6540,6540,6540,6540,7
20240102,145900,350603080,6540,6540,6540,6540,18
20240102,145800,350485360,6540,6500,6540,6500,30
20240102,145700,350289700,6490,6490,6490,6490,59
20240102,145600,349906790,6490,6490,6490,6490,0
20240102,145500,349906790,6490,6490,6490,6490,0
20240102,145400,349906790,6490,6490,6490,6490,0
20240102,145300,349906790,6490,6480,6490,6480,3081
20240102,145200,329912900,6490,6490,6490,6490,0
20240102,145100,329912900,6490,6490,6490,6490,0
20240102,145000,329912900,6490,6490,6490,6490,0
20240102,144900,329912900,6490,6490,6490,6490,0
20240102,144800,329912900,6490,6490,6490,6490,0
20240102,144700,329912900,6490,6490,6490,6490,0
20240102,144600,329912900,6490,6490,6490,6490,0
20240102,144500,329912900,6490,6490,6490,6490,0
20240102,144400,329912900,6490,6490,6490,6490,0
20240102,144300,329912900,6490,6490,6490,6490,0
20240102,144200,329912900,6490,6490,6490,6490,0
20240102,144100,329912900,6490,6490,6490,6490,0
20240102,144000,329912900,6490,6490,6490,6490,0
20240102,143900,329912900,6490,6490,6490,6490,0
20240102,143800,329912900,6490,6490,6490,6490,0
20240102,143700,329912900,6490,6490,6490,6490,0
20240102,143600,329912900,6490,6490,6490,6490,0
20240102,143500,329912900,6490,6430,6490,6430,3811
20240102,143400,305371860,6430,6430,6430,6430,0
20240102,143300,305371860,6430,6430,6430,6430,0
20240102,143200,305371860,6430,6430,6430,6430,0
20240102,143100,305371860,6430,6430,6430,6430,0
20240102,143000,305371860,6430,6430,6430,6430,0
20240102,142900,305371860,6430,6430,6430,6430,0
20240102,142800,305371860,6430,6430,6430,6430,0
20240102,142700,305371860,6430,6430,6430,6430,0
20240102,142600,305371860,6430,6430,6430,6430,1
20240102,142500,305365430,6380,6400,6400,6380,157
20240102,142400,304362740,6440,6440,6440,6440,0
20240102,142300,304362740,6440,6440,6440,6440,0
20240102,142200,304362740,6440,6440,6440,6440,0
20240102,142100,304362740,6440,6430,6440,6430,2
20240102,142000,304349870,6400,6420,6430,6400,5
20240102,141900,304317800,6420,6440,6440,6420,80
20240102,141800,303802630,6440,6440,6440,6440,1
20240102,141700,303796190,6410,6410,6410,6410,2
20240102,141600,303783370,6440,6430,6440,6430,5
20240102,141500,303751210,6420,6420,6420,6420,1
20240102,141400,303744790,6440,6440,6440,6440,0
20240102,141300,303744790,6440,6440,6440,6440,0
20240102,141200,303744790,6440,6440,6440,6440,0
20240102,141100,303744790,6440,6440,6440,6440,0
20240102,141000,303744790,6440,6440,6440,6440,2
20240102,140900,303731910,6440,6440,6440,6440,5
20240102,140800,303699710,6440,6440,6440,6440,13
20240102,140700,303615990,6440,6440,6440,6440,0
20240102,140600,303615990,6440,6440,6440,6440,0
20240102,140500,303615990,6440,6440,6440,6440,0
20240102,140400,303615990,6440,6440,6440,6440,16
20240102,140300,303512950,6440,6440,6440,6440,0
20240102,140200,303512950,6440,6440,6440,6440,0
20240102,140100,303512950,6440,6440,6440,6440,0
20240102,140000,303512950,6440,6440,6440,6440,0
20240102,135900,303512950,6440,6440,6440,6440,2
20240102,135800,303500070,6440,6440,6440,6440,0
20240102,135700,303500070,6440,6440,6440,6440,0
20240102,135600,303500070,6440,6440,6440,6440,0
20240102,135500,303500070,6440,6440,6440,6440,0
20240102,135400,303500070,6440,6440,6440,6440,0
20240102,135300,303500070,6440,6440,6440,6440,2
20240102,135200,303487190,6430,6430,6430,6430,0
20240102,135100,303487190,6430,6440,6440,6430,111
20240102,135000,302772850,6440,6420,6440,6420,1805
20240102,134900,291161610,6410,6410,6410,6410,0
20240102,134800,291161610,6410,6410,6410,6410,0
20240102,134700,291161610,6410,6410,6410,6410,5
20240102,134600,291129560,6410,6410,6410,6410,1
20240102,134500,291123150,6400,6400,6400,6400,97
20240102,134400,290502350,6400,6400,6400,6400,2
20240102,134300,290489550,6400,6400,6400,6400,1
20240102,134200,290483150,6400,6400,6400,6400,0
20240102,134100,290483150,6400,6400,6400,6400,0
20240102,134000,290483150,6400,6400,6400,6400,0
20240102,133900,290483150,6400,6400,6400,6400,0
20240102,133800,290483150,6400,6380,6400,6380,804
20240102,133700,285352490,6380,6380,6380,6380,3
20240102,133600,285333350,6370,6370,6370,6370,0
20240102,133500,285333350,6370,6370,6370,6370,0
20240102,133400,285333350,6370,6370,6370,6370,1
20240102,133300,285326980,6380,6380,6380,6380,0
20240102,133200,285326980,6380,6380,6380,6380,0
20240102,133100,285326980,6380,6380,6380,6380,2
20240102,133000,285314220,6370,6370,6370,6370,4
20240102,132900,285288740,6380,6380,6380,6380,5
20240102,132800,285256840,6390,6390,6390,6390,0
20240102,132700,285256840,6390,6390,6390,6390,1
20240102,132600,285250450,6390,6390,6390,6390,2
20240102,132500,285237670,6390,6390,6390,6390,3
20240102,132400,285218500,6390,6390,6390,6390,2
20240102,132300,285205720,6390,6390,6390,6390,0
20240102,132200,285205720,6390,6390,6390,6390,0
20240102,132100,285205720,6390,6390,6390,6390,0
20240102,132000,285205720,6390,6390,6390,6390,0
20240102,131900,285205720,6390,6390,6390,6390,0
20240102,131800,285205720,6390,6390,6390,6390,0
20240102,131700,285205720,6390,6390,6390,6390,0
20240102,131600,285205720,6390,6390,6390,6390,0
20240102,131500,285205720,6390,6390,6390,6390,0
20240102,131400,285205720,6390,6390,6390,6390,0
20240102,131300,285205720,6390,6390,6390,6390,0
20240102,131200,285205720,6390,6390,6390,6390,0
20240102,131100,285205720,6390,6390,6390,6390,10
20240102,131000,285141820,6390,6390,6390,6390,0
20240102,130900,285141820,6390,6390,6390,6390,0
20240102,130800,285141820,6390,6390,6390,6390,1
20240102,130700,285135430,6350,6350,6350,6350,0
20240102,130600,285135430,6350,6350,6350,6350,0
20240102,130500,285135430,6350,6350,6350,6350,0
20240102,130400,285135430,6350,6350,6350,6350,1
20240102,130300,285129080,6390,6380,6390,6380,143
20240102,130200,284215910,6370,6370,6370,6370,0
20240102,130100,284215910,6370,6370,6370,6370,0
20240102,130000,284215910,6370,6370,6370,6370,0
20240102,125900,284215910,6370,6370,6370,6370,0
20240102,125800,284215910,6370,6370,6370,6370,1
20240102,125700,284209540,6340,6340,6340,6340,50
20240102,125600,283892540,6340,6370,6370,6340,5
20240102,125500,283860810,6340,6340,6340,6340,52
20240102,125400,283531130,6340,6340,6340,6340,1
20240102,125300,283524790,6340,6340,6340,6340,82
20240102,125200,283004910,6370,6370,6370,6370,1
20240102,125100,282998540,6340,6340,6340,6340,0
20240102,125000,282998540,6340,6370,6370,6340,22
20240102,124900,282859000,6370,6370,6370,6370,1
20240102,124800,282852630,6360,6360,6360,6360,0
20240102,124700,282852630,6360,6360,6360,6360,483
20240102,124600,279780750,6360,6360,6360,6360,0
20240102,124500,279780750,6360,6360,6360,6360,0
20240102,124400,279780750,6360,6360,6360,6360,0
20240102,124300,279780750,6360,6360,6360,6360,0
20240102,124200,279780750,6360,6360,6360,6360,0
20240102,124100,279780750,6360,6360,6360,6360,0
20240102,124000,279780750,6360,6360,6360,6360,0
20240102,123900,279780750,6360,6360,6360,6360,0
20240102,123800,279780750,6360,6350,6360,6350,8
20240102,123700,279729940,6360,6360,6360,6360,0
20240102,123600,279729940,6360,6360,6360,6360,0
20240102,123500,279729940,6360,6360,6360,6360,0
20240102,123400,279729940,6360,6360,6360,6360,0
20240102,123300,279729940,6360,6360,6360,6360,0
20240102,123200,279729940,6360,6360,6360,6360,0
20240102,123100,279729940,6360,6360,6360,6360,0
20240102,123000,279729940,6360,6360,6360,6360,0
20240102,122900,279729940,6360,6360,6360,6360,0
20240102,122800,279729940,6360,6360,6360,6360,0
20240102,122700,279729940,6360,6360,6360,6360,0
20240102,122600,279729940,6360,6360,6360,6360,0
20240102,122500,279729940,6360,6360,6360,6360,0
20240102,122400,279729940,6360,6360,6360,6360,0
20240102,122300,279729940,6360,6360,6360,6360,0
20240102,122200,279729940,6360,6330,6360,6330,34
20240102,122100,279514690,6360,6360,6360,6360,1
20240102,122000,279508330,6330,6330,6330,6330,0
20240102,121900,279508330,6330,6330,6330,6330,0
20240102,121800,279508330,6330,6330,6330,6330,3
20240102,121700,279489340,6330,6330,6330,6330,0
20240102,121600,279489340,6330,6330,6330,6330,0
20240102,121500,279489340,6330,6330,6330,6330,0
20240102,121400,279489340,6330,6340,6340,6330,8
20240102,121300,279438680,6360,6360,6360,6360,20
20240102,121200,279311480,6360,6360,6360,6360,0
20240102,121100,279311480,6360,6360,6360,6360,0
20240102,121000,279311480,6360,6360,6360,6360,0
20240102,120900,279311480,6360,6360,6360,6360,0
20240102,120800,279311480,6360,6360,6360,6360,0
20240102,120700,279311480,6360,6360,6360,6360,0
20240102,120600,279311480,6360,6360,6360,6360,2
20240102,120500,279298760,6360,6360,6360,6360,0
20240102,120400,279298760,6360,6360,6360,6360,0
20240102,120300,279298760,6360,6360,6360,6360,0
20240102,120200,279298760,6360,6360,6360,6360,22
20240102,120100,279158840,6360,6360,6360,6360,0
20240102,120000,279158840,6360,6360,6360,6360,0
20240102,115900,279158840,6360,6360,6360,6360,0
20240102,115800,279158840,6360,6360,6360,6360,0
20240102,115700,279158840,6360,6360,6360,6360,0
20240102,115600,279158840,6360,6360,6360,6360,20
20240102,115500,279031640,6360,6360,6360,6360,1
20240102,115400,279025280,6360,6360,6360,6360,0
20240102,115300,279025280,6360,6360,6360,6360,0
20240102,115200,279025280,6360,6360,6360,6360,0
20240102,115100,279025280,6360,6360,6360,6360,0
20240102,115000,279025280,6360,6360,6360,6360,0
20240102,114900,279025280,6360,6330,6360,6330,13
20240102,114800,278942900,6360,6360,6360,6360,0
20240102,114700,278942900,6360,6360,6360,6360,0
20240102,114600,278942900,6360,6360,6360,6360,0
20240102,114500,278942900,6360,6360,6360,6360,158
20240102,114400,277938020,6360,6360,6360,6360,1
20240102,114300,277931660,6360,6360,6360,6360,0
20240102,114200,277931660,6360,6360,6360,6360,0
20240102,114100,277931660,6360,6360,6360,6360,0
20240102,114000,277931660,6360,6360,6360,6360,0
20240102,113900,277931660,6360,6360,6360,6360,0
20240102,113800,277931660,6360,6360,6360,6360,0
20240102,113700,277931660,6360,6360,6360,6360,2
20240102,113600,277918940,6360,6360,6360,6360,0
20240102,113500,277918940,6360,6360,6360,6360,0
20240102,113400,277918940,6360,6360,6360,6360,1
20240102,113300,277912580,6360,6360,6360,6360,0
20240102,113200,277912580,6360,6360,6360,6360,0
20240102,113100,277912580,6360,6360,6360,6360,0
20240102,113000,277912580,6360,6360,6360,6360,0
20240102,112900,277912580,6360,6320,6360,6320,3
20240102,112800,277893580,6320,6320,6320,6320,326
20240102,112700,275833260,6360,6360,6360,6360,2
20240102,112600,275820540,6360,6360,6360,6360,0
20240102,112500,275820540,6360,6360,6360,6360,0
20240102,112400,275820540,6360,6340,6360,6340,59
20240102,112300,275446460,6340,6340,6340,6340,137
20240102,112200,274577880,6340,6340,6340,6340,1
20240102,112100,274571540,6300,6320,6340,6300,1990
20240102,112000,262020800,6350,6340,6350,6340,61
20240102,111900,261634040,6340,6340,6340,6340,200
20240102,111800,260366040,6340,6340,6340,6340,40
20240102,111700,260112440,6320,6320,6320,6320,0
20240102,111600,260112440,6320,6320,6320,6320,0
20240102,111500,260112440,6320,6320,6320,6320,100
20240102,111400,259480440,6320,6320,6320,6320,0
20240102,111300,259480440,6320,6320,6320,6320,756
20240102,111200,254702520,6360,6360,6360,6360,0
20240102,111100,254702520,6360,6360,6360,6360,0
20240102,111000,254702520,6360,6360,6360,6360,0
20240102,110900,254702520,6360,6330,6360,6330,54
20240102,110800,254360640,6330,6330,6330,6330,3
20240102,110700,254341650,6330,6330,6330,6330,0
20240102,110600,254341650,6330,6330,6330,6330,50
20240102,110500,254025150,6330,6330,6330,6330,169
20240102,110400,252955380,6330,6330,6330,6330,83
20240102,110300,252429990,6370,6370,6370,6370,2
20240102,110200,252417250,6330,6340,6340,6330,116
20240102,110100,251682900,6370,6370,6370,6370,0
20240102,110000,251682900,6370,6370,6370,6370,20
20240102,105900,251555500,6370,6370,6370,6370,0
20240102,105800,251555500,6370,6370,6370,6370,0
20240102,105700,251555500,6370,6370,6370,6370,0
20240102,105600,251555500,6370,6370,6370,6370,5
20240102,105500,251523650,6360,6360,6360,6360,0
20240102,105400,251523650,6360,6360,6360,6360,0
20240102,105300,251523650,6360,6360,6360,6360,0
20240102,105200,251523650,6360,6360,6360,6360,100
20240102,105100,250887650,6370,6370,6370,6370,0
20240102,105000,250887650,6370,6360,6370,6360,5
20240102,104900,250855820,6370,6370,6370,6370,3
20240102,104800,250836710,6390,6390,6390,6390,0
20240102,104700,250836710,6390,6390,6390,6390,0
20240102,104600,250836710,6390,6340,6390,6340,19
20240102,104500,250716100,6390,6320,6390,6320,2100
20240102,104400,237344720,6320,6320,6320,6320,0
20240102,104300,237344720,6320,6320,6320,6320,10
20240102,104200,237281520,6290,6290,6290,6290,3712
20240102,104100,213933040,6290,6340,6340,6280,6357
20240102,104000,173915110,6390,6390,6390,6390,1
20240102,103900,173908720,6390,6390,6390,6390,0
20240102,103800,173908720,6390,6390,6390,6390,0
20240102,103700,173908720,6390,6330,6390,6330,193
20240102,103600,172684950,6310,6280,6310,6280,1568
20240102,103500,162810710,6270,6270,6270,6270,580
20240102,103400,159174110,6280,6280,6280,6280,0
20240102,103300,159174110,6280,6280,6280,6280,0
20240102,103200,159174110,6280,6280,6280,6280,1
20240102,103100,159167830,6260,6260,6260,6260,0
20240102,103000,159167830,6260,6270,6280,6260,1021
20240102,102900,152766450,6280,6300,6300,6280,587
20240102,102800,149076340,6300,6300,6300,6300,833
20240102,102700,143828440,6290,6290,6290,6290,0
20240102,102600,143828440,6290,6310,6310,6290,470
20240102,102500,140869050,6300,6300,6300,6300,1018
20240102,102400,134455650,6300,6300,6300,6300,30
20240102,102300,134266650,6300,6300,6300,6300,0
20240102,102200,134266650,6300,6300,6300,6300,7
20240102,102100,134222550,6300,6300,6300,6300,0
20240102,102000,134222550,6300,6290,6300,6290,1137
20240102,101900,127066230,6270,6260,6300,6230,2655
20240102,101800,110479190,6260,6330,6330,6260,7631
20240102,101700,62485120,6340,6350,6350,6340,415
20240102,101600,59853840,6350,6350,6350,6350,150
20240102,101500,58901340,6350,6360,6360,6350,454
20240102,101400,56017740,6360,6360,6360,6360,1740
20240102,101300,44951340,6380,6380,6380,6380,0
20240102,101200,44951340,6380,6380,6380,6380,1001
20240102,101100,38564960,6380,6380,6380,6380,15
20240102,101000,38469260,6380,6380,6380,6380,36
20240102,100900,38239580,6380,6390,6390,6380,108
20240102,100800,37549470,6380,6380,6380,6380,321
20240102,100700,35501490,6380,6380,6380,6370,1460
20240102,100600,26187890,6370,6380,6380,6370,1313
20240102,100500,17814080,6380,6400,6400,6370,1315
20240102,100400,9405300,6400,6420,6420,6400,1102
20240102,100300,2345920,6420,6420,6420,6420,0
20240102,100200,2345920,6420,6420,6420,6420,0
20240102,100100,2345920,6420,6450,6450,6420,29
20240102,100000,2158900,6440,6490,6490,6440,335