KissMeData/019990/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190400,164285900,6520,6520,6520,6520,1086
20240102,190300,164285900,6520,6520,6520,6520,0
20240102,190200,164285900,6520,6520,6520,6520,0
20240102,190100,164285900,6520,6520,6520,6520,0
20240102,190000,164285900,6520,6520,6520,6520,0
20240102,185900,164285900,6520,6520,6520,6520,0
20240102,185800,164285900,6520,6520,6520,6520,0
20240102,185700,164285900,6520,6520,6520,6520,0
20240102,185600,164285900,6520,6520,6520,6520,0
20240102,185500,164285900,6520,6520,6520,6520,0
20240102,185400,164285900,6520,6520,6520,6520,0
20240102,185300,164285900,6520,6520,6520,6520,0
20240102,185200,164285900,6520,6520,6520,6520,0
20240102,185100,164285900,6520,6520,6520,6520,0
20240102,185000,164285900,6520,6520,6520,6520,0
20240102,184900,164285900,6520,6520,6520,6520,0
20240102,184800,164285900,6520,6520,6520,6520,0
20240102,184700,164285900,6520,6520,6520,6520,0
20240102,184600,164285900,6520,6520,6520,6520,0
20240102,184500,164285900,6520,6520,6520,6520,0
20240102,184400,164285900,6520,6520,6520,6520,0
20240102,184300,164285900,6520,6520,6520,6520,0
20240102,184200,164285900,6520,6520,6520,6520,0
20240102,184100,164285900,6520,6520,6520,6520,0
20240102,184000,164285900,6520,6520,6520,6520,0
20240102,183900,164285900,6520,6520,6520,6520,0
20240102,183800,164285900,6520,6520,6520,6520,0
20240102,183700,164285900,6520,6520,6520,6520,0
20240102,183600,164285900,6520,6520,6520,6520,0
20240102,183500,164285900,6520,6520,6520,6520,0
20240102,183400,164285900,6520,6520,6520,6520,1086
20240102,183300,164285900,6520,6520,6520,6520,0
20240102,183200,164285900,6520,6520,6520,6520,0
20240102,183100,164285900,6520,6520,6520,6520,0
20240102,183000,164285900,6520,6520,6520,6520,0
20240102,182900,164285900,6520,6520,6520,6520,0
20240102,182800,164285900,6520,6520,6520,6520,0
20240102,182700,164285900,6520,6520,6520,6520,0
20240102,182600,164285900,6520,6520,6520,6520,0
20240102,182500,164285900,6520,6520,6520,6520,0
20240102,182400,164285900,6520,6520,6520,6520,0
20240102,182300,164285900,6520,6520,6520,6520,0
20240102,182200,164285900,6520,6520,6520,6520,0
20240102,182100,164285900,6520,6520,6520,6520,0
20240102,182000,164285900,6520,6520,6520,6520,0
20240102,181900,164285900,6520,6520,6520,6520,0
20240102,181800,164285900,6520,6520,6520,6520,0
20240102,181700,164285900,6520,6520,6520,6520,0
20240102,181600,164285900,6520,6520,6520,6520,0
20240102,181500,164285900,6520,6520,6520,6520,0
20240102,181400,164285900,6520,6520,6520,6520,0
20240102,181300,164285900,6520,6520,6520,6520,0
20240102,181200,164285900,6520,6520,6520,6520,0
20240102,181100,164285900,6520,6520,6520,6520,0
20240102,181000,164285900,6520,6520,6520,6520,0
20240102,180900,164285900,6520,6520,6520,6520,0
20240102,180800,164285900,6520,6520,6520,6520,0
20240102,180700,164285900,6520,6520,6520,6520,0
20240102,180600,164285900,6520,6520,6520,6520,0
20240102,180500,164285900,6520,6520,6520,6520,0
20240102,180400,164285900,6520,6520,6520,6520,1086
20240102,180300,164285900,6520,6520,6520,6520,0
20240102,180200,164285900,6520,6520,6520,6520,0
20240102,180100,164285900,6520,6520,6520,6520,0
20240102,180000,164285900,6520,6520,6520,6520,0
20240102,175900,164285900,6520,6520,6520,6520,0
20240102,175800,164285900,6520,6520,6520,6520,0
20240102,175700,164285900,6520,6520,6520,6520,0
20240102,175600,164285900,6520,6520,6520,6520,0
20240102,175500,164285900,6520,6520,6520,6520,0
20240102,175400,164285900,6520,6520,6520,6520,0
20240102,175300,164285900,6520,6520,6520,6520,0
20240102,175200,164285900,6520,6520,6520,6520,0
20240102,175100,164285900,6520,6520,6520,6520,0
20240102,175000,164285900,6520,6520,6520,6520,0
20240102,174900,164285900,6520,6520,6520,6520,0
20240102,174800,164285900,6520,6520,6520,6520,0
20240102,174700,164285900,6520,6520,6520,6520,0
20240102,174600,164285900,6520,6520,6520,6520,0
20240102,174500,164285900,6520,6520,6520,6520,0
20240102,174400,164285900,6520,6520,6520,6520,0
20240102,174300,164285900,6520,6520,6520,6520,0
20240102,174200,164285900,6520,6520,6520,6520,0
20240102,174100,164285900,6520,6520,6520,6520,0
20240102,174000,164285900,6520,6520,6520,6520,0
20240102,173900,164285900,6520,6520,6520,6520,0
20240102,173800,164285900,6520,6520,6520,6520,0
20240102,173700,164285900,6520,6520,6520,6520,0
20240102,173600,164285900,6520,6520,6520,6520,0
20240102,173500,164285900,6520,6520,6520,6520,0
20240102,173400,164285900,6520,6520,6520,6520,1086
20240102,173300,164285900,6520,6520,6520,6520,0
20240102,173200,164285900,6520,6520,6520,6520,0
20240102,173100,164285900,6520,6520,6520,6520,0
20240102,173000,164285900,6520,6520,6520,6520,0
20240102,172900,164285900,6520,6520,6520,6520,0
20240102,172800,164285900,6520,6520,6520,6520,0
20240102,172700,164285900,6520,6520,6520,6520,0
20240102,172600,164285900,6520,6520,6520,6520,0
20240102,172500,164285900,6520,6520,6520,6520,0
20240102,172400,164285900,6520,6520,6520,6520,0
20240102,172300,164285900,6520,6520,6520,6520,0
20240102,172200,164285900,6520,6520,6520,6520,0
20240102,172100,164285900,6520,6520,6520,6520,0
20240102,172000,164285900,6520,6520,6520,6520,0
20240102,171900,164285900,6520,6520,6520,6520,0
20240102,171800,164285900,6520,6520,6520,6520,0
20240102,171700,164285900,6520,6520,6520,6520,0
20240102,171600,164285900,6520,6520,6520,6520,0
20240102,171500,164285900,6520,6520,6520,6520,0
20240102,171400,164285900,6520,6520,6520,6520,0
20240102,171300,164285900,6520,6520,6520,6520,0
20240102,171200,164285900,6520,6520,6520,6520,0
20240102,171100,164285900,6520,6520,6520,6520,0
20240102,171000,164285900,6520,6520,6520,6520,0
20240102,170900,164285900,6520,6520,6520,6520,0
20240102,170800,164285900,6520,6520,6520,6520,0
20240102,170700,164285900,6520,6520,6520,6520,0
20240102,170600,164285900,6520,6520,6520,6520,0
20240102,170500,164285900,6520,6520,6520,6520,0
20240102,170400,164285900,6520,6520,6520,6520,1086
20240102,170300,164285900,6520,6520,6520,6520,0
20240102,170200,164285900,6520,6520,6520,6520,0
20240102,170100,164285900,6520,6520,6520,6520,0
20240102,170000,164285900,6520,6520,6520,6520,0
20240102,165900,164285900,6520,6520,6520,6520,0
20240102,165800,164285900,6520,6520,6520,6520,0
20240102,165700,164285900,6520,6520,6520,6520,0
20240102,165600,164285900,6520,6520,6520,6520,0
20240102,165500,164285900,6520,6520,6520,6520,0
20240102,165400,164285900,6520,6520,6520,6520,0
20240102,165300,164285900,6520,6520,6520,6520,0
20240102,165200,164285900,6520,6520,6520,6520,0
20240102,165100,164285900,6520,6520,6520,6520,0
20240102,165000,164285900,6520,6520,6520,6520,0
20240102,164900,164285900,6520,6520,6520,6520,0
20240102,164800,164285900,6520,6520,6520,6520,0
20240102,164700,164285900,6520,6520,6520,6520,0
20240102,164600,164285900,6520,6520,6520,6520,0
20240102,164500,164285900,6520,6520,6520,6520,0
20240102,164400,164285900,6520,6520,6520,6520,0
20240102,164300,164285900,6520,6520,6520,6520,0
20240102,164200,164285900,6520,6520,6520,6520,0
20240102,164100,164285900,6520,6520,6520,6520,0
20240102,164000,164285900,6520,6520,6520,6520,0
20240102,163900,164285900,6520,6520,6520,6520,0
20240102,163800,164285900,6520,6520,6520,6520,0
20240102,163700,164285900,6520,6520,6520,6520,0
20240102,163600,164285900,6520,6520,6520,6520,0
20240102,163500,164285900,6520,6520,6520,6520,0
20240102,163400,164285900,6520,6520,6520,6520,1086
20240102,163300,164285900,6520,6520,6520,6520,0
20240102,163200,164285900,6520,6520,6520,6520,0
20240102,163100,164285900,6520,6520,6520,6520,0
20240102,163000,164285900,6520,6520,6520,6520,0
20240102,162900,164285900,6520,6520,6520,6520,0
20240102,162800,164285900,6520,6520,6520,6520,0
20240102,162700,164285900,6520,6520,6520,6520,0
20240102,162600,164285900,6520,6520,6520,6520,0
20240102,162500,164285900,6520,6520,6520,6520,0
20240102,162400,164285900,6520,6520,6520,6520,0
20240102,162300,164285900,6520,6520,6520,6520,0
20240102,162200,164285900,6520,6520,6520,6520,0
20240102,162100,164285900,6520,6520,6520,6520,0
20240102,162000,164285900,6520,6520,6520,6520,0
20240102,161900,164285900,6520,6520,6520,6520,0
20240102,161800,164285900,6520,6520,6520,6520,0
20240102,161700,164285900,6520,6520,6520,6520,0
20240102,161600,164285900,6520,6520,6520,6520,0
20240102,161500,164285900,6520,6520,6520,6520,0
20240102,161400,164285900,6520,6520,6520,6520,0
20240102,161300,164285900,6520,6520,6520,6520,0
20240102,161200,164285900,6520,6520,6520,6520,0
20240102,161100,164285900,6520,6520,6520,6520,0
20240102,161000,164285900,6520,6520,6520,6520,0
20240102,160900,164285900,6520,6520,6520,6520,0
20240102,160800,164285900,6520,6520,6520,6520,0
20240102,160700,164285900,6520,6520,6520,6520,0
20240102,160600,164285900,6520,6520,6520,6520,0
20240102,160500,164285900,6520,6520,6520,6520,0
20240102,160400,164285900,6520,6520,6520,6520,1086
20240102,160300,164285900,6520,6520,6520,6520,0
20240102,160200,164285900,6520,6520,6520,6520,0
20240102,160100,164285900,6520,6520,6520,6520,0
20240102,160000,164285900,6520,6520,6520,6520,0
20240102,155900,164285900,6520,6520,6520,6520,0
20240102,155800,164285900,6520,6520,6520,6520,0
20240102,155700,164285900,6520,6520,6520,6520,0
20240102,155600,164285900,6520,6520,6520,6520,0
20240102,155500,164285900,6520,6520,6520,6520,0
20240102,155400,164285900,6520,6520,6520,6520,0
20240102,155300,164285900,6520,6520,6520,6520,0
20240102,155200,164285900,6520,6520,6520,6520,0
20240102,155100,164285900,6520,6520,6520,6520,0
20240102,155000,164285900,6520,6520,6520,6520,0
20240102,154900,164285900,6520,6520,6520,6520,0
20240102,154800,164285900,6520,6520,6520,6520,0
20240102,154700,164285900,6520,6520,6520,6520,0
20240102,154600,164285900,6520,6520,6520,6520,0
20240102,154500,164285900,6520,6520,6520,6520,0
20240102,154400,164285900,6520,6520,6520,6520,0
20240102,154300,164285900,6520,6520,6520,6520,0
20240102,154200,164285900,6520,6520,6520,6520,0
20240102,154100,164285900,6520,6520,6520,6520,0
20240102,154000,164285900,6520,6520,6520,6520,0
20240102,153900,164285900,6520,6520,6520,6520,0
20240102,153800,164285900,6520,6520,6520,6520,0
20240102,153700,164285900,6520,6520,6520,6520,0
20240102,153600,164285900,6520,6520,6520,6520,0
20240102,153500,164285900,6520,6520,6520,6520,0
20240102,153400,164285900,6520,6520,6520,6520,1086
20240102,153300,164285900,6520,6520,6520,6520,0
20240102,153200,164285900,6520,6520,6520,6520,0
20240102,153100,164285900,6520,6520,6520,6520,0
20240102,153000,164285900,6520,6520,6520,6520,1086
20240102,152900,157205180,6520,6520,6520,6520,0
20240102,152800,157205180,6520,6520,6520,6520,0
20240102,152700,157205180,6520,6520,6520,6520,0
20240102,152600,157205180,6520,6520,6520,6520,0
20240102,152500,157205180,6520,6520,6520,6520,0
20240102,152400,157205180,6520,6520,6520,6520,0
20240102,152300,157205180,6520,6520,6520,6520,0
20240102,152200,157205180,6520,6520,6520,6520,0
20240102,152100,157205180,6520,6520,6520,6520,0
20240102,152000,157205180,6520,6520,6520,6520,0
20240102,151900,157205180,6520,6520,6520,6520,8
20240102,151800,157153020,6510,6520,6520,6510,938
20240102,151700,151045180,6530,6530,6530,6530,2
20240102,151600,151032120,6530,6530,6530,6530,5
20240102,151500,150999470,6530,6530,6530,6530,1
20240102,151400,150992940,6540,6540,6540,6540,0
20240102,151300,150992940,6540,6540,6540,6540,0
20240102,151200,150992940,6540,6540,6540,6540,0
20240102,151100,150992940,6540,6540,6540,6540,1
20240102,151000,150986400,6520,6520,6520,6520,321
20240102,150900,148893480,6530,6530,6530,6530,0
20240102,150800,148893480,6530,6530,6530,6530,0
20240102,150700,148893480,6530,6530,6530,6530,0
20240102,150600,148893480,6530,6530,6530,6530,40
20240102,150500,148632280,6530,6530,6530,6530,0
20240102,150400,148632280,6530,6530,6540,6530,68
20240102,150300,148188230,6540,6540,6540,6540,0
20240102,150200,148188230,6540,6530,6540,6530,30
20240102,150100,147992130,6530,6530,6540,6530,27
20240102,150000,147815810,6530,6540,6540,6530,315
20240102,145900,145756360,6540,6540,6540,6540,0
20240102,145800,145756360,6540,6540,6540,6540,24
20240102,145700,145599400,6540,6540,6540,6540,0
20240102,145600,145599400,6540,6540,6540,6540,481
20240102,145500,142453660,6530,6540,6540,6530,101
20240102,145400,141794120,6540,6540,6540,6540,0
20240102,145300,141794120,6540,6540,6540,6540,13
20240102,145200,141709100,6540,6540,6540,6540,312
20240102,145100,139668620,6530,6530,6530,6530,0
20240102,145000,139668620,6530,6530,6530,6530,0
20240102,144900,139668620,6530,6530,6530,6530,144
20240102,144800,138728300,6540,6540,6540,6530,332
20240102,144700,136560320,6540,6540,6540,6540,0
20240102,144600,136560320,6540,6540,6540,6540,0
20240102,144500,136560320,6540,6540,6540,6540,0
20240102,144400,136560320,6540,6540,6540,6540,0
20240102,144300,136560320,6540,6540,6540,6540,0
20240102,144200,136560320,6540,6540,6540,6540,0
20240102,144100,136560320,6540,6540,6540,6540,0
20240102,144000,136560320,6540,6540,6540,6540,0
20240102,143900,136560320,6540,6540,6540,6540,0
20240102,143800,136560320,6540,6540,6540,6540,0
20240102,143700,136560320,6540,6540,6540,6540,0
20240102,143600,136560320,6540,6540,6540,6540,0
20240102,143500,136560320,6540,6540,6540,6540,3
20240102,143400,136540700,6540,6540,6540,6540,100
20240102,143300,135886700,6550,6510,6550,6510,647
20240102,143200,131671270,6540,6540,6540,6540,0
20240102,143100,131671270,6540,6540,6540,6540,0
20240102,143000,131671270,6540,6540,6540,6540,0
20240102,142900,131671270,6540,6540,6540,6540,113
20240102,142800,130932250,6510,6530,6540,6510,125
20240102,142700,130118020,6540,6540,6540,6540,0
20240102,142600,130118020,6540,6540,6540,6540,0
20240102,142500,130118020,6540,6540,6540,6540,0
20240102,142400,130118020,6540,6540,6540,6540,0
20240102,142300,130118020,6540,6540,6540,6540,0
20240102,142200,130118020,6540,6540,6540,6540,0
20240102,142100,130118020,6540,6540,6540,6540,0
20240102,142000,130118020,6540,6540,6540,6540,0
20240102,141900,130118020,6540,6540,6540,6540,0
20240102,141800,130118020,6540,6540,6540,6540,0
20240102,141700,130118020,6540,6540,6540,6540,0
20240102,141600,130118020,6540,6500,6540,6500,2
20240102,141500,130104980,6540,6540,6540,6540,0
20240102,141400,130104980,6540,6540,6540,6540,1
20240102,141300,130098440,6500,6500,6500,6500,1
20240102,141200,130091940,6550,6550,6550,6550,0
20240102,141100,130091940,6550,6550,6550,6550,0
20240102,141000,130091940,6550,6550,6550,6550,0
20240102,140900,130091940,6550,6550,6550,6550,0
20240102,140800,130091940,6550,6550,6550,6550,0
20240102,140700,130091940,6550,6550,6550,6550,0
20240102,140600,130091940,6550,6550,6550,6550,0
20240102,140500,130091940,6550,6550,6550,6550,1
20240102,140400,130085390,6540,6560,6560,6540,21
20240102,140300,129948030,6540,6540,6540,6540,0
20240102,140200,129948030,6540,6540,6540,6540,1
20240102,140100,129941490,6500,6500,6500,6500,0
20240102,140000,129941490,6500,6500,6500,6500,4236
20240102,135900,102407490,6500,6500,6500,6500,0
20240102,135800,102407490,6500,6500,6500,6500,0
20240102,135700,102407490,6500,6500,6500,6500,7
20240102,135600,102361990,6500,6500,6500,6500,0
20240102,135500,102361990,6500,6500,6500,6500,0
20240102,135400,102361990,6500,6500,6500,6500,0
20240102,135300,102361990,6500,6500,6500,6500,0
20240102,135200,102361990,6500,6540,6540,6500,168
20240102,135100,101269950,6540,6540,6540,6540,2
20240102,135000,101256870,6540,6540,6540,6540,2
20240102,134900,101243790,6540,6540,6540,6540,25
20240102,134800,101080290,6540,6540,6540,6540,34
20240102,134700,100857930,6540,6540,6540,6540,0
20240102,134600,100857930,6540,6540,6540,6540,2
20240102,134500,100844850,6500,6500,6500,6500,43
20240102,134400,100565350,6510,6510,6510,6510,164
20240102,134300,99497710,6550,6550,6550,6550,0
20240102,134200,99497710,6550,6520,6550,6520,2
20240102,134100,99484640,6520,6520,6520,6520,0
20240102,134000,99484640,6520,6520,6520,6520,0
20240102,133900,99484640,6520,6520,6520,6520,0
20240102,133800,99484640,6520,6520,6520,6520,0
20240102,133700,99484640,6520,6520,6520,6520,10
20240102,133600,99419440,6520,6520,6520,6520,0
20240102,133500,99419440,6520,6540,6540,6520,156
20240102,133400,98399280,6570,6570,6570,6570,0
20240102,133300,98399280,6570,6570,6570,6570,0
20240102,133200,98399280,6570,6570,6570,6570,0
20240102,133100,98399280,6570,6570,6570,6570,0
20240102,133000,98399280,6570,6570,6570,6570,130
20240102,132900,97545180,6570,6550,6570,6550,13
20240102,132800,97459900,6540,6540,6540,6540,129
20240102,132700,96616240,6530,6530,6530,6530,99
20240102,132600,95969770,6520,6520,6520,6520,0
20240102,132500,95969770,6520,6520,6520,6520,55
20240102,132400,95611170,6520,6510,6520,6470,384
20240102,132300,93118340,6520,6520,6520,6520,0
20240102,132200,93118340,6520,6530,6530,6520,268
20240102,132100,91370390,6530,6530,6530,6530,4
20240102,132000,91344270,6540,6540,6540,6540,0
20240102,131900,91344270,6540,6540,6540,6540,116
20240102,131800,90585630,6550,6550,6550,6550,0
20240102,131700,90585630,6550,6550,6550,6550,0
20240102,131600,90585630,6550,6550,6550,6550,153
20240102,131500,89583480,6550,6550,6550,6550,0
20240102,131400,89583480,6550,6550,6550,6550,100
20240102,131300,88928480,6560,6560,6560,6560,0
20240102,131200,88928480,6560,6560,6560,6560,1
20240102,131100,88921920,6570,6570,6570,6570,0
20240102,131000,88921920,6570,6570,6570,6570,0
20240102,130900,88921920,6570,6570,6570,6570,3
20240102,130800,88902210,6580,6580,6580,6580,0
20240102,130700,88902210,6580,6580,6580,6580,0
20240102,130600,88902210,6580,6580,6580,6580,0
20240102,130500,88902210,6580,6580,6580,6580,1
20240102,130400,88895630,6570,6570,6570,6570,0
20240102,130300,88895630,6570,6570,6570,6570,313
20240102,130200,86839220,6570,6570,6570,6570,0
20240102,130100,86839220,6570,6570,6570,6570,2
20240102,130000,86826080,6550,6550,6550,6550,0
20240102,125900,86826080,6550,6550,6550,6550,0
20240102,125800,86826080,6550,6550,6550,6550,0
20240102,125700,86826080,6550,6550,6550,6550,0
20240102,125600,86826080,6550,6550,6550,6550,100
20240102,125500,86171080,6550,6550,6550,6550,1
20240102,125400,86164530,6580,6580,6580,6580,0
20240102,125300,86164530,6580,6580,6580,6580,0
20240102,125200,86164530,6580,6580,6580,6580,0
20240102,125100,86164530,6580,6580,6580,6580,0
20240102,125000,86164530,6580,6580,6580,6580,0
20240102,124900,86164530,6580,6580,6580,6580,0
20240102,124800,86164530,6580,6580,6580,6580,0
20240102,124700,86164530,6580,6580,6580,6580,0
20240102,124600,86164530,6580,6580,6580,6580,0
20240102,124500,86164530,6580,6580,6580,6580,0
20240102,124400,86164530,6580,6580,6580,6580,0
20240102,124300,86164530,6580,6580,6580,6580,2
20240102,124200,86151370,6580,6580,6580,6580,0
20240102,124100,86151370,6580,6570,6580,6570,201
20240102,124000,84830790,6560,6560,6560,6560,0
20240102,123900,84830790,6560,6560,6560,6560,0
20240102,123800,84830790,6560,6560,6560,6560,53
20240102,123700,84483110,6580,6580,6580,6580,0
20240102,123600,84483110,6580,6580,6580,6580,0
20240102,123500,84483110,6580,6580,6580,6580,0
20240102,123400,84483110,6580,6580,6580,6580,14
20240102,123300,84390990,6580,6580,6580,6580,0
20240102,123200,84390990,6580,6560,6580,6560,99
20240102,123100,83740710,6560,6550,6560,6550,10
20240102,123000,83675140,6550,6550,6550,6550,49
20240102,122900,83354190,6550,6550,6550,6550,113
20240102,122800,82614040,6560,6560,6560,6560,2
20240102,122700,82600920,6550,6550,6550,6550,0
20240102,122600,82600920,6550,6550,6550,6550,0
20240102,122500,82600920,6550,6560,6560,6550,8
20240102,122400,82548500,6560,6560,6560,6560,23
20240102,122300,82397620,6580,6580,6580,6580,100
20240102,122200,81739620,6580,6580,6580,6580,0
20240102,122100,81739620,6580,6580,6580,6580,30
20240102,122000,81542220,6580,6580,6580,6580,0
20240102,121900,81542220,6580,6580,6580,6580,2
20240102,121800,81529060,6560,6560,6560,6560,0
20240102,121700,81529060,6560,6560,6560,6560,1
20240102,121600,81522500,6580,6570,6580,6570,95
20240102,121500,80898270,6560,6560,6560,6560,4
20240102,121400,80872030,6560,6570,6580,6560,103
20240102,121300,80196110,6570,6570,6570,6570,3
20240102,121200,80176400,6600,6600,6600,6600,0
20240102,121100,80176400,6600,6600,6600,6600,0
20240102,121000,80176400,6600,6600,6600,6600,113
20240102,120900,79430600,6600,6580,6600,6580,100
20240102,120800,78771890,6600,6600,6600,6600,0
20240102,120700,78771890,6600,6600,6600,6600,0
20240102,120600,78771890,6600,6600,6600,6600,30
20240102,120500,78573890,6610,6600,6610,6600,756
20240102,120400,73579300,6600,6550,6600,6550,530
20240102,120300,70089670,6560,6560,6560,6560,7
20240102,120200,70043750,6560,6560,6560,6560,39
20240102,120100,69787910,6560,6560,6560,6560,0
20240102,120000,69787910,6560,6560,6560,6560,2
20240102,115900,69774790,6550,6550,6550,6550,1205
20240102,115800,61882040,6550,6550,6550,6550,0
20240102,115700,61882040,6550,6550,6550,6550,616
20240102,115600,57847240,6550,6550,6550,6550,0
20240102,115500,57847240,6550,6550,6550,6550,1
20240102,115400,57840690,6540,6540,6540,6540,20
20240102,115300,57709890,6550,6550,6550,6550,167
20240102,115200,56616040,6540,6540,6540,6540,240
20240102,115100,55046440,6540,6540,6540,6540,0
20240102,115000,55046440,6540,6540,6540,6540,1
20240102,114900,55039900,6530,6530,6530,6530,51
20240102,114800,54706870,6540,6540,6540,6540,16
20240102,114700,54602230,6540,6540,6540,6540,0
20240102,114600,54602230,6540,6540,6540,6540,30
20240102,114500,54406030,6540,6530,6540,6530,322
20240102,114400,52301760,6530,6530,6530,6530,0
20240102,114300,52301760,6530,6530,6530,6530,0
20240102,114200,52301760,6530,6530,6530,6530,0
20240102,114100,52301760,6530,6530,6530,6530,0
20240102,114000,52301760,6530,6530,6530,6530,0
20240102,113900,52301760,6530,6530,6530,6530,0
20240102,113800,52301760,6530,6530,6530,6530,3
20240102,113700,52282170,6540,6530,6540,6530,462
20240102,113600,49265290,6520,6520,6520,6520,20
20240102,113500,49134890,6530,6530,6530,6530,1
20240102,113400,49128360,6530,6530,6530,6530,0
20240102,113300,49128360,6530,6530,6530,6530,1
20240102,113200,49121830,6530,6530,6530,6530,32
20240102,113100,48912870,6520,6520,6520,6520,0
20240102,113000,48912870,6520,6520,6520,6520,302
20240102,112900,46943830,6510,6510,6510,6510,130
20240102,112800,46097530,6510,6510,6510,6510,2
20240102,112700,46084510,6490,6490,6490,6490,157
20240102,112600,45065580,6490,6480,6490,6480,266
20240102,112500,43339300,6490,6490,6490,6490,0
20240102,112400,43339300,6490,6490,6490,6490,0
20240102,112300,43339300,6490,6490,6490,6490,0
20240102,112200,43339300,6490,6490,6490,6490,0
20240102,112100,43339300,6490,6490,6490,6490,0
20240102,112000,43339300,6490,6490,6490,6490,2
20240102,111900,43326320,6460,6460,6460,6460,427
20240102,111800,40567900,6480,6480,6480,6480,0
20240102,111700,40567900,6480,6480,6480,6480,2
20240102,111600,40554940,6460,6460,6460,6460,1
20240102,111500,40548480,6490,6490,6490,6490,1
20240102,111400,40541990,6490,6490,6490,6490,0
20240102,111300,40541990,6490,6490,6490,6490,0
20240102,111200,40541990,6490,6490,6490,6490,11
20240102,111100,40470600,6490,6490,6490,6490,0
20240102,111000,40470600,6490,6490,6490,6490,2
20240102,110900,40457620,6490,6490,6490,6490,0
20240102,110800,40457620,6490,6490,6490,6490,0
20240102,110700,40457620,6490,6490,6490,6490,0
20240102,110600,40457620,6490,6490,6490,6490,16
20240102,110500,40353780,6490,6490,6490,6490,0
20240102,110400,40353780,6490,6490,6490,6490,0
20240102,110300,40353780,6490,6490,6490,6490,2
20240102,110200,40340800,6480,6480,6480,6480,2
20240102,110100,40327840,6490,6490,6490,6490,0
20240102,110000,40327840,6490,6490,6490,6490,0
20240102,105900,40327840,6490,6490,6490,6490,0
20240102,105800,40327840,6490,6490,6490,6490,59
20240102,105700,39944930,6490,6490,6490,6490,0
20240102,105600,39944930,6490,6490,6490,6490,272
20240102,105500,38179650,6500,6500,6500,6500,0
20240102,105400,38179650,6500,6500,6500,6500,0
20240102,105300,38179650,6500,6500,6500,6500,134
20240102,105200,37308650,6510,6510,6510,6510,5
20240102,105100,37276100,6510,6510,6510,6510,3
20240102,105000,37256570,6500,6500,6500,6500,0
20240102,104900,37256570,6500,6500,6500,6500,87
20240102,104800,36691070,6500,6500,6500,6500,11
20240102,104700,36619570,6500,6500,6500,6500,0
20240102,104600,36619570,6500,6500,6500,6500,2
20240102,104500,36606570,6490,6490,6490,6490,231
20240102,104400,35107380,6500,6500,6500,6500,0
20240102,104300,35107380,6500,6500,6500,6500,125
20240102,104200,34294880,6510,6510,6510,6510,10
20240102,104100,34229780,6510,6500,6510,6500,44
20240102,104000,33943730,6500,6500,6500,6500,91
20240102,103900,33352230,6500,6500,6500,6500,51
20240102,103800,33020730,6490,6490,6490,6490,31
20240102,103700,32819540,6490,6490,6490,6490,0
20240102,103600,32819540,6490,6490,6490,6490,465
20240102,103500,29801690,6490,6490,6490,6490,0
20240102,103400,29801690,6490,6490,6490,6490,0
20240102,103300,29801690,6490,6490,6490,6490,1
20240102,103200,29795200,6490,6480,6490,6460,163
20240102,103100,28741520,6480,6480,6480,6480,0
20240102,103000,28741520,6480,6480,6480,6480,30
20240102,102900,28547120,6480,6480,6480,6480,0
20240102,102800,28547120,6480,6490,6490,6480,309
20240102,102700,26541900,6490,6490,6490,6490,238
20240102,102600,24997280,6450,6450,6450,6450,0
20240102,102500,24997280,6450,6450,6450,6450,0
20240102,102400,24997280,6450,6450,6450,6450,16
20240102,102300,24894080,6450,6450,6450,6450,0
20240102,102200,24894080,6450,6450,6450,6450,10
20240102,102100,24829580,6430,6430,6430,6430,0
20240102,102000,24829580,6430,6430,6430,6430,0
20240102,101900,24829580,6430,6480,6480,6430,487
20240102,101800,21682310,6450,6450,6450,6450,66
20240102,101700,21256610,6450,6450,6450,6450,141
20240102,101600,20347160,6450,6460,6460,6450,121
20240102,101500,19565750,6460,6470,6470,6450,61
20240102,101400,19171320,6480,6480,6480,6480,0
20240102,101300,19171320,6480,6480,6480,6480,0
20240102,101200,19171320,6480,6480,6480,6480,10
20240102,101100,19106520,6490,6510,6510,6490,2
20240102,101000,19093520,6510,6500,6510,6500,3
20240102,100900,19074000,6440,6460,6460,6440,833
20240102,100800,13698930,6460,6540,6540,6440,652
20240102,100700,9490870,6550,6470,6640,6420,627
20240102,100600,5424050,6410,6430,6430,6410,280
20240102,100500,3624900,6450,6450,6450,6450,100
20240102,100400,2979900,6450,6450,6450,6450,110
20240102,100300,2270400,6450,6450,6450,6450,0
20240102,100200,2270400,6450,6450,6450,6450,0
20240102,100100,2270400,6450,6450,6450,6450,0
20240102,100000,2270400,6450,6450,6450,6450,352