KissMeData/083420/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195100,251323090,6730,6730,6730,6730,150
20240102,195000,251323090,6730,6730,6730,6730,0
20240102,194900,251323090,6730,6730,6730,6730,0
20240102,194800,251323090,6730,6730,6730,6730,0
20240102,194700,251323090,6730,6730,6730,6730,0
20240102,194600,251323090,6730,6730,6730,6730,0
20240102,194500,251323090,6730,6730,6730,6730,0
20240102,194400,251323090,6730,6730,6730,6730,0
20240102,194300,251323090,6730,6730,6730,6730,0
20240102,194200,251323090,6730,6730,6730,6730,0
20240102,194100,251323090,6730,6730,6730,6730,0
20240102,194000,251323090,6730,6730,6730,6730,0
20240102,193900,251323090,6730,6730,6730,6730,0
20240102,193800,251323090,6730,6730,6730,6730,0
20240102,193700,251323090,6730,6730,6730,6730,0
20240102,193600,251323090,6730,6730,6730,6730,0
20240102,193500,251323090,6730,6730,6730,6730,0
20240102,193400,251323090,6730,6730,6730,6730,0
20240102,193300,251323090,6730,6730,6730,6730,0
20240102,193200,251323090,6730,6730,6730,6730,0
20240102,193100,251323090,6730,6730,6730,6730,0
20240102,193000,251323090,6730,6730,6730,6730,0
20240102,192900,251323090,6730,6730,6730,6730,0
20240102,192800,251323090,6730,6730,6730,6730,0
20240102,192700,251323090,6730,6730,6730,6730,0
20240102,192600,251323090,6730,6730,6730,6730,0
20240102,192500,251323090,6730,6730,6730,6730,0
20240102,192400,251323090,6730,6730,6730,6730,0
20240102,192300,251323090,6730,6730,6730,6730,0
20240102,192200,251323090,6730,6730,6730,6730,0
20240102,192100,251323090,6730,6730,6730,6730,150
20240102,192000,251323090,6730,6730,6730,6730,0
20240102,191900,251323090,6730,6730,6730,6730,0
20240102,191800,251323090,6730,6730,6730,6730,0
20240102,191700,251323090,6730,6730,6730,6730,0
20240102,191600,251323090,6730,6730,6730,6730,0
20240102,191500,251323090,6730,6730,6730,6730,0
20240102,191400,251323090,6730,6730,6730,6730,0
20240102,191300,251323090,6730,6730,6730,6730,0
20240102,191200,251323090,6730,6730,6730,6730,0
20240102,191100,251323090,6730,6730,6730,6730,0
20240102,191000,251323090,6730,6730,6730,6730,0
20240102,190900,251323090,6730,6730,6730,6730,0
20240102,190800,251323090,6730,6730,6730,6730,0
20240102,190700,251323090,6730,6730,6730,6730,0
20240102,190600,251323090,6730,6730,6730,6730,0
20240102,190500,251323090,6730,6730,6730,6730,0
20240102,190400,251323090,6730,6730,6730,6730,0
20240102,190300,251323090,6730,6730,6730,6730,0
20240102,190200,251323090,6730,6730,6730,6730,0
20240102,190100,251323090,6730,6730,6730,6730,0
20240102,190000,251323090,6730,6730,6730,6730,0
20240102,185900,251323090,6730,6730,6730,6730,0
20240102,185800,251323090,6730,6730,6730,6730,0
20240102,185700,251323090,6730,6730,6730,6730,0
20240102,185600,251323090,6730,6730,6730,6730,0
20240102,185500,251323090,6730,6730,6730,6730,0
20240102,185400,251323090,6730,6730,6730,6730,0
20240102,185300,251323090,6730,6730,6730,6730,0
20240102,185200,251323090,6730,6730,6730,6730,0
20240102,185100,251323090,6730,6730,6730,6730,150
20240102,185000,251323090,6730,6730,6730,6730,0
20240102,184900,251323090,6730,6730,6730,6730,0
20240102,184800,251323090,6730,6730,6730,6730,0
20240102,184700,251323090,6730,6730,6730,6730,0
20240102,184600,251323090,6730,6730,6730,6730,0
20240102,184500,251323090,6730,6730,6730,6730,0
20240102,184400,251323090,6730,6730,6730,6730,0
20240102,184300,251323090,6730,6730,6730,6730,0
20240102,184200,251323090,6730,6730,6730,6730,0
20240102,184100,251323090,6730,6730,6730,6730,0
20240102,184000,251323090,6730,6730,6730,6730,0
20240102,183900,251323090,6730,6730,6730,6730,0
20240102,183800,251323090,6730,6730,6730,6730,0
20240102,183700,251323090,6730,6730,6730,6730,0
20240102,183600,251323090,6730,6730,6730,6730,0
20240102,183500,251323090,6730,6730,6730,6730,0
20240102,183400,251323090,6730,6730,6730,6730,0
20240102,183300,251323090,6730,6730,6730,6730,0
20240102,183200,251323090,6730,6730,6730,6730,0
20240102,183100,251323090,6730,6730,6730,6730,0
20240102,183000,251323090,6730,6730,6730,6730,0
20240102,182900,251323090,6730,6730,6730,6730,0
20240102,182800,251323090,6730,6730,6730,6730,0
20240102,182700,251323090,6730,6730,6730,6730,0
20240102,182600,251323090,6730,6730,6730,6730,0
20240102,182500,251323090,6730,6730,6730,6730,0
20240102,182400,251323090,6730,6730,6730,6730,0
20240102,182300,251323090,6730,6730,6730,6730,0
20240102,182200,251323090,6730,6730,6730,6730,0
20240102,182100,251323090,6730,6730,6730,6730,150
20240102,182000,251323090,6730,6730,6730,6730,0
20240102,181900,251323090,6730,6730,6730,6730,0
20240102,181800,251323090,6730,6730,6730,6730,0
20240102,181700,251323090,6730,6730,6730,6730,0
20240102,181600,251323090,6730,6730,6730,6730,0
20240102,181500,251323090,6730,6730,6730,6730,0
20240102,181400,251323090,6730,6730,6730,6730,0
20240102,181300,251323090,6730,6730,6730,6730,0
20240102,181200,251323090,6730,6730,6730,6730,0
20240102,181100,251323090,6730,6730,6730,6730,0
20240102,181000,251323090,6730,6730,6730,6730,0
20240102,180900,251323090,6730,6730,6730,6730,0
20240102,180800,251323090,6730,6730,6730,6730,0
20240102,180700,251323090,6730,6730,6730,6730,0
20240102,180600,251323090,6730,6730,6730,6730,0
20240102,180500,251323090,6730,6730,6730,6730,0
20240102,180400,251323090,6730,6730,6730,6730,0
20240102,180300,251323090,6730,6730,6730,6730,0
20240102,180200,251323090,6730,6730,6730,6730,0
20240102,180100,251323090,6730,6730,6730,6730,0
20240102,180000,251323090,6730,6730,6730,6730,0
20240102,175900,251323090,6730,6730,6730,6730,0
20240102,175800,251323090,6730,6730,6730,6730,0
20240102,175700,251323090,6730,6730,6730,6730,0
20240102,175600,251323090,6730,6730,6730,6730,0
20240102,175500,251323090,6730,6730,6730,6730,0
20240102,175400,251323090,6730,6730,6730,6730,0
20240102,175300,251323090,6730,6730,6730,6730,0
20240102,175200,251323090,6730,6730,6730,6730,0
20240102,175100,251323090,6730,6730,6730,6730,150
20240102,175000,251323090,6730,6730,6730,6730,0
20240102,174900,251323090,6730,6730,6730,6730,0
20240102,174800,251323090,6730,6730,6730,6730,0
20240102,174700,251323090,6730,6730,6730,6730,0
20240102,174600,251323090,6730,6730,6730,6730,0
20240102,174500,251323090,6730,6730,6730,6730,0
20240102,174400,251323090,6730,6730,6730,6730,0
20240102,174300,251323090,6730,6730,6730,6730,0
20240102,174200,251323090,6730,6730,6730,6730,0
20240102,174100,251323090,6730,6730,6730,6730,0
20240102,174000,251323090,6730,6730,6730,6730,0
20240102,173900,251323090,6730,6730,6730,6730,0
20240102,173800,251323090,6730,6730,6730,6730,0
20240102,173700,251323090,6730,6730,6730,6730,0
20240102,173600,251323090,6730,6730,6730,6730,0
20240102,173500,251323090,6730,6730,6730,6730,0
20240102,173400,251323090,6730,6730,6730,6730,0
20240102,173300,251323090,6730,6730,6730,6730,0
20240102,173200,251323090,6730,6730,6730,6730,0
20240102,173100,251323090,6730,6730,6730,6730,0
20240102,173000,251323090,6730,6730,6730,6730,0
20240102,172900,251323090,6730,6730,6730,6730,0
20240102,172800,251323090,6730,6730,6730,6730,0
20240102,172700,251323090,6730,6730,6730,6730,0
20240102,172600,251323090,6730,6730,6730,6730,0
20240102,172500,251323090,6730,6730,6730,6730,0
20240102,172400,251323090,6730,6730,6730,6730,0
20240102,172300,251323090,6730,6730,6730,6730,0
20240102,172200,251323090,6730,6730,6730,6730,0
20240102,172100,251323090,6730,6730,6730,6730,150
20240102,172000,251323090,6730,6730,6730,6730,0
20240102,171900,251323090,6730,6730,6730,6730,0
20240102,171800,251323090,6730,6730,6730,6730,0
20240102,171700,251323090,6730,6730,6730,6730,0
20240102,171600,251323090,6730,6730,6730,6730,0
20240102,171500,251323090,6730,6730,6730,6730,0
20240102,171400,251323090,6730,6730,6730,6730,0
20240102,171300,251323090,6730,6730,6730,6730,0
20240102,171200,251323090,6730,6730,6730,6730,0
20240102,171100,251323090,6730,6730,6730,6730,0
20240102,171000,251323090,6730,6730,6730,6730,0
20240102,170900,251323090,6730,6730,6730,6730,0
20240102,170800,251323090,6730,6730,6730,6730,0
20240102,170700,251323090,6730,6730,6730,6730,0
20240102,170600,251323090,6730,6730,6730,6730,0
20240102,170500,251323090,6730,6730,6730,6730,0
20240102,170400,251323090,6730,6730,6730,6730,0
20240102,170300,251323090,6730,6730,6730,6730,0
20240102,170200,251323090,6730,6730,6730,6730,0
20240102,170100,251323090,6730,6730,6730,6730,0
20240102,170000,251323090,6730,6730,6730,6730,0
20240102,165900,251323090,6730,6730,6730,6730,0
20240102,165800,251323090,6730,6730,6730,6730,0
20240102,165700,251323090,6730,6730,6730,6730,0
20240102,165600,251323090,6730,6730,6730,6730,0
20240102,165500,251323090,6730,6730,6730,6730,0
20240102,165400,251323090,6730,6730,6730,6730,0
20240102,165300,251323090,6730,6730,6730,6730,0
20240102,165200,251323090,6730,6730,6730,6730,0
20240102,165100,251323090,6730,6730,6730,6730,150
20240102,165000,251323090,6730,6730,6730,6730,0
20240102,164900,251323090,6730,6730,6730,6730,0
20240102,164800,251323090,6730,6730,6730,6730,0
20240102,164700,251323090,6730,6730,6730,6730,0
20240102,164600,251323090,6730,6730,6730,6730,0
20240102,164500,251323090,6730,6730,6730,6730,0
20240102,164400,251323090,6730,6730,6730,6730,0
20240102,164300,251323090,6730,6730,6730,6730,0
20240102,164200,251323090,6730,6730,6730,6730,0
20240102,164100,251323090,6730,6730,6730,6730,0
20240102,164000,251323090,6730,6730,6730,6730,0
20240102,163900,251323090,6730,6730,6730,6730,0
20240102,163800,251323090,6730,6730,6730,6730,0
20240102,163700,251323090,6730,6730,6730,6730,0
20240102,163600,251323090,6730,6730,6730,6730,0
20240102,163500,251323090,6730,6730,6730,6730,0
20240102,163400,251323090,6730,6730,6730,6730,0
20240102,163300,251323090,6730,6730,6730,6730,0
20240102,163200,251323090,6730,6730,6730,6730,0
20240102,163100,251323090,6730,6730,6730,6730,0
20240102,163000,251323090,6730,6730,6730,6730,0
20240102,162900,251323090,6730,6730,6730,6730,0
20240102,162800,251323090,6730,6730,6730,6730,0
20240102,162700,251323090,6730,6730,6730,6730,0
20240102,162600,251323090,6730,6730,6730,6730,0
20240102,162500,251323090,6730,6730,6730,6730,0
20240102,162400,251323090,6730,6730,6730,6730,0
20240102,162300,251323090,6730,6730,6730,6730,0
20240102,162200,251323090,6730,6730,6730,6730,0
20240102,162100,251323090,6730,6730,6730,6730,150
20240102,162000,251323090,6730,6730,6730,6730,0
20240102,161900,251323090,6730,6730,6730,6730,0
20240102,161800,251323090,6730,6730,6730,6730,0
20240102,161700,251323090,6730,6730,6730,6730,0
20240102,161600,251323090,6730,6730,6730,6730,0
20240102,161500,251323090,6730,6730,6730,6730,0
20240102,161400,251323090,6730,6730,6730,6730,0
20240102,161300,251323090,6730,6730,6730,6730,0
20240102,161200,251323090,6730,6730,6730,6730,0
20240102,161100,251323090,6730,6730,6730,6730,0
20240102,161000,251323090,6730,6730,6730,6730,0
20240102,160900,251323090,6730,6730,6730,6730,0
20240102,160800,251323090,6730,6730,6730,6730,0
20240102,160700,251323090,6730,6730,6730,6730,0
20240102,160600,251323090,6730,6730,6730,6730,0
20240102,160500,251323090,6730,6730,6730,6730,0
20240102,160400,251323090,6730,6730,6730,6730,0
20240102,160300,251323090,6730,6730,6730,6730,0
20240102,160200,251323090,6730,6730,6730,6730,0
20240102,160100,251323090,6730,6730,6730,6730,0
20240102,160000,251323090,6730,6730,6730,6730,0
20240102,155900,251323090,6730,6730,6730,6730,0
20240102,155800,251323090,6730,6730,6730,6730,0
20240102,155700,251323090,6730,6730,6730,6730,0
20240102,155600,251323090,6730,6730,6730,6730,0
20240102,155500,251323090,6730,6730,6730,6730,0
20240102,155400,251323090,6730,6730,6730,6730,0
20240102,155300,251323090,6730,6730,6730,6730,0
20240102,155200,251323090,6730,6730,6730,6730,0
20240102,155100,251323090,6730,6730,6730,6730,150
20240102,155000,251323090,6730,6730,6730,6730,0
20240102,154900,251323090,6730,6730,6730,6730,0
20240102,154800,251323090,6730,6730,6730,6730,0
20240102,154700,251323090,6730,6730,6730,6730,0
20240102,154600,251323090,6730,6730,6730,6730,0
20240102,154500,251323090,6730,6730,6730,6730,0
20240102,154400,251323090,6730,6730,6730,6730,0
20240102,154300,251323090,6730,6730,6730,6730,0
20240102,154200,251323090,6730,6730,6730,6730,0
20240102,154100,251323090,6730,6730,6730,6730,0
20240102,154000,251323090,6730,6730,6730,6730,0
20240102,153900,251323090,6730,6730,6730,6730,0
20240102,153800,251323090,6730,6730,6730,6730,0
20240102,153700,251323090,6730,6730,6730,6730,0
20240102,153600,251323090,6730,6730,6730,6730,0
20240102,153500,251323090,6730,6730,6730,6730,0
20240102,153400,251323090,6730,6730,6730,6730,0
20240102,153300,251323090,6730,6730,6730,6730,0
20240102,153200,251323090,6730,6730,6730,6730,0
20240102,153100,251323090,6730,6730,6730,6730,0
20240102,153000,251323090,6730,6730,6730,6730,150
20240102,152900,250313590,6730,6730,6730,6730,0
20240102,152800,250313590,6730,6730,6730,6730,0
20240102,152700,250313590,6730,6730,6730,6730,0
20240102,152600,250313590,6730,6730,6730,6730,0
20240102,152500,250313590,6730,6730,6730,6730,0
20240102,152400,250313590,6730,6730,6730,6730,0
20240102,152300,250313590,6730,6730,6730,6730,0
20240102,152200,250313590,6730,6730,6730,6730,0
20240102,152100,250313590,6730,6730,6730,6730,0
20240102,152000,250313590,6730,6730,6730,6730,0
20240102,151900,250313590,6730,6730,6730,6720,186
20240102,151800,249062760,6720,6720,6720,6720,3
20240102,151700,249042600,6720,6720,6720,6720,0
20240102,151600,249042600,6720,6720,6720,6720,106
20240102,151500,248330280,6690,6690,6690,6690,0
20240102,151400,248330280,6690,6690,6690,6690,0
20240102,151300,248330280,6690,6690,6690,6690,0
20240102,151200,248330280,6690,6710,6710,6690,100
20240102,151100,247660660,6730,6730,6730,6730,0
20240102,151000,247660660,6730,6730,6730,6730,4
20240102,150900,247633740,6690,6690,6690,6690,0
20240102,150800,247633740,6690,6690,6690,6690,0
20240102,150700,247633740,6690,6700,6730,6690,1492
20240102,150600,237643730,6740,6740,6740,6740,0
20240102,150500,237643730,6740,6740,6740,6740,100
20240102,150400,236969730,6690,6730,6730,6690,1009
20240102,150300,230206670,6740,6740,6740,6740,19
20240102,150200,230078610,6740,6740,6740,6740,0
20240102,150100,230078610,6740,6740,6740,6740,0
20240102,150000,230078610,6740,6740,6740,6740,0
20240102,145900,230078610,6740,6740,6740,6740,0
20240102,145800,230078610,6740,6740,6740,6740,11
20240102,145700,230004470,6740,6740,6740,6740,5
20240102,145600,229970770,6740,6740,6740,6740,100
20240102,145500,229296770,6730,6730,6730,6730,5
20240102,145400,229263120,6730,6730,6730,6730,0
20240102,145300,229263120,6730,6730,6730,6730,0
20240102,145200,229263120,6730,6730,6730,6730,0
20240102,145100,229263120,6730,6730,6730,6730,0
20240102,145000,229263120,6730,6730,6730,6730,309
20240102,144900,227183550,6740,6740,6740,6740,0
20240102,144800,227183550,6740,6740,6740,6740,0
20240102,144700,227183550,6740,6740,6740,6740,0
20240102,144600,227183550,6740,6740,6740,6740,0
20240102,144500,227183550,6740,6740,6740,6740,0
20240102,144400,227183550,6740,6740,6740,6740,0
20240102,144300,227183550,6740,6740,6740,6740,10
20240102,144200,227116150,6740,6740,6740,6740,0
20240102,144100,227116150,6740,6740,6740,6740,0
20240102,144000,227116150,6740,6740,6740,6740,50
20240102,143900,226779150,6740,6740,6740,6740,20
20240102,143800,226644350,6740,6740,6740,6740,0
20240102,143700,226644350,6740,6740,6740,6740,0
20240102,143600,226644350,6740,6740,6740,6740,0
20240102,143500,226644350,6740,6740,6740,6740,0
20240102,143400,226644350,6740,6740,6740,6740,0
20240102,143300,226644350,6740,6740,6740,6740,0
20240102,143200,226644350,6740,6740,6740,6740,0
20240102,143100,226644350,6740,6740,6740,6740,0
20240102,143000,226644350,6740,6740,6740,6740,4
20240102,142900,226617390,6730,6730,6730,6730,0
20240102,142800,226617390,6730,6730,6730,6730,315
20240102,142700,224497440,6690,6700,6700,6690,582
20240102,142600,220603760,6690,6730,6730,6690,2503
20240102,142500,203826890,6720,6720,6720,6720,0
20240102,142400,203826890,6720,6720,6720,6720,0
20240102,142300,203826890,6720,6720,6720,6720,0
20240102,142200,203826890,6720,6720,6720,6720,200
20240102,142100,202482890,6720,6720,6720,6720,0
20240102,142000,202482890,6720,6720,6720,6720,0
20240102,141900,202482890,6720,6720,6720,6720,0
20240102,141800,202482890,6720,6720,6720,6720,0
20240102,141700,202482890,6720,6720,6720,6720,100
20240102,141600,201810890,6720,6720,6720,6720,55
20240102,141500,201441290,6720,6720,6720,6720,0
20240102,141400,201441290,6720,6730,6730,6720,2
20240102,141300,201427840,6720,6720,6720,6720,0
20240102,141200,201427840,6720,6730,6730,6720,25
20240102,141100,201259600,6730,6730,6730,6730,1
20240102,141000,201252870,6740,6740,6740,6740,10
20240102,140900,201185470,6750,6750,6750,6750,2
20240102,140800,201171970,6750,6750,6750,6750,5
20240102,140700,201138220,6730,6730,6730,6730,0
20240102,140600,201138220,6730,6730,6730,6730,0
20240102,140500,201138220,6730,6730,6730,6730,0
20240102,140400,201138220,6730,6730,6730,6730,1
20240102,140300,201131490,6750,6750,6750,6750,0
20240102,140200,201131490,6750,6750,6750,6750,4
20240102,140100,201104490,6750,6750,6750,6750,1
20240102,140000,201097740,6750,6750,6750,6750,61
20240102,135900,200685990,6750,6750,6750,6750,1
20240102,135800,200679240,6750,6750,6750,6750,2
20240102,135700,200665740,6730,6730,6730,6730,212
20240102,135600,199238980,6730,6750,6750,6730,151
20240102,135500,198219750,6730,6730,6730,6730,0
20240102,135400,198219750,6730,6730,6730,6730,1
20240102,135300,198213020,6750,6750,6750,6750,3
20240102,135200,198192770,6750,6750,6750,6750,649
20240102,135100,193812020,6760,6760,6760,6760,100
20240102,135000,193136020,6760,6760,6760,6760,0
20240102,134900,193136020,6760,6750,6760,6750,188
20240102,134800,191865350,6760,6750,6760,6750,13
20240102,134700,191777570,6760,6760,6760,6760,7
20240102,134600,191730250,6760,6760,6760,6760,6
20240102,134500,191689690,6760,6750,6760,6750,866
20240102,134400,185837550,6750,6750,6750,6750,0
20240102,134300,185837550,6750,6750,6750,6750,0
20240102,134200,185837550,6750,6750,6750,6750,10
20240102,134100,185770050,6750,6750,6750,6750,2
20240102,134000,185756550,6720,6720,6720,6720,702
20240102,133900,181039110,6720,6720,6720,6720,18
20240102,133800,180918150,6720,6720,6720,6720,0
20240102,133700,180918150,6720,6720,6720,6720,0
20240102,133600,180918150,6720,6720,6720,6720,18
20240102,133500,180797190,6720,6720,6720,6720,0
20240102,133400,180797190,6720,6760,6760,6720,68
20240102,133300,180338230,6710,6730,6750,6710,7515
20240102,133200,129723180,6700,6710,6720,6700,1594
20240102,133100,119011720,6700,6700,6700,6700,0
20240102,133000,119011720,6700,6700,6700,6700,0
20240102,132900,119011720,6700,6700,6700,6700,0
20240102,132800,119011720,6700,6710,6710,6700,1222
20240102,132700,110819860,6710,6710,6710,6710,1
20240102,132600,110813150,6720,6710,6720,6710,2
20240102,132500,110799720,6720,6720,6720,6720,1
20240102,132400,110793000,6710,6720,6720,6710,9
20240102,132300,110732540,6720,6720,6720,6720,1
20240102,132200,110725820,6710,6720,6720,6710,228
20240102,132100,109193670,6720,6720,6720,6720,0
20240102,132000,109193670,6720,6720,6720,6720,1
20240102,131900,109186950,6710,6720,6720,6710,24
20240102,131800,109025850,6710,6710,6710,6710,0
20240102,131700,109025850,6710,6710,6710,6710,1
20240102,131600,109019140,6720,6710,6720,6710,19
20240102,131500,108891640,6720,6720,6720,6720,1
20240102,131400,108884920,6710,6710,6710,6710,0
20240102,131300,108884920,6710,6720,6720,6710,228
20240102,131200,107352770,6720,6720,6720,6720,0
20240102,131100,107352770,6720,6720,6720,6720,1
20240102,131000,107346050,6710,6710,6710,6710,18
20240102,130900,107225270,6720,6720,6720,6720,36
20240102,130800,106983350,6710,6720,6720,6710,938
20240102,130700,100680170,6720,6720,6720,6720,0
20240102,130600,100680170,6720,6720,6720,6720,5
20240102,130500,100646570,6720,6720,6720,6720,0
20240102,130400,100646570,6720,6730,6730,6720,19
20240102,130300,100518880,6730,6720,6730,6720,118
20240102,130200,99724920,6720,6720,6720,6720,0
20240102,130100,99724920,6720,6720,6720,6720,0
20240102,130000,99724920,6720,6720,6720,6720,0
20240102,125900,99724920,6720,6720,6720,6720,0
20240102,125800,99724920,6720,6720,6720,6720,51
20240102,125700,99382200,6730,6730,6730,6730,0
20240102,125600,99382200,6730,6730,6730,6730,97
20240102,125500,98729390,6720,6720,6720,6720,1
20240102,125400,98722670,6730,6730,6730,6730,0
20240102,125300,98722670,6730,6730,6730,6730,100
20240102,125200,98049670,6730,6730,6730,6730,100
20240102,125100,97376670,6730,6730,6730,6730,10
20240102,125000,97309370,6730,6730,6730,6730,0
20240102,124900,97309370,6730,6730,6730,6730,0
20240102,124800,97309370,6730,6730,6730,6730,0
20240102,124700,97309370,6730,6730,6730,6730,2
20240102,124600,97295910,6730,6730,6730,6730,2
20240102,124500,97282450,6720,6720,6720,6720,0
20240102,124400,97282450,6720,6720,6720,6720,0
20240102,124300,97282450,6720,6720,6720,6720,0
20240102,124200,97282450,6720,6720,6720,6720,0
20240102,124100,97282450,6720,6720,6720,6720,0
20240102,124000,97282450,6720,6720,6720,6720,0
20240102,123900,97282450,6720,6720,6720,6720,0
20240102,123800,97282450,6720,6720,6720,6720,0
20240102,123700,97282450,6720,6720,6720,6720,0
20240102,123600,97282450,6720,6720,6720,6720,0
20240102,123500,97282450,6720,6720,6720,6720,0
20240102,123400,97282450,6720,6720,6720,6720,16
20240102,123300,97174930,6730,6730,6730,6730,0
20240102,123200,97174930,6730,6730,6730,6730,0
20240102,123100,97174930,6730,6730,6730,6730,0
20240102,123000,97174930,6730,6730,6730,6730,0
20240102,122900,97174930,6730,6730,6730,6730,2
20240102,122800,97161470,6720,6720,6720,6720,0
20240102,122700,97161470,6720,6720,6720,6720,0
20240102,122600,97161470,6720,6720,6720,6720,0
20240102,122500,97161470,6720,6720,6720,6720,602
20240102,122400,93116030,6710,6710,6710,6710,0
20240102,122300,93116030,6710,6710,6710,6710,0
20240102,122200,93116030,6710,6710,6710,6710,0
20240102,122100,93116030,6710,6710,6710,6710,0
20240102,122000,93116030,6710,6710,6710,6710,0
20240102,121900,93116030,6710,6720,6720,6710,322
20240102,121800,90954230,6720,6720,6720,6720,0
20240102,121700,90954230,6720,6720,6720,6720,0
20240102,121600,90954230,6720,6720,6720,6720,8
20240102,121500,90900470,6720,6720,6720,6720,0
20240102,121400,90900470,6720,6720,6720,6720,2
20240102,121300,90887030,6720,6720,6720,6720,0
20240102,121200,90887030,6720,6720,6720,6720,0
20240102,121100,90887030,6720,6720,6720,6720,39
20240102,121000,90624950,6700,6700,6700,6700,0
20240102,120900,90624950,6700,6700,6700,6700,0
20240102,120800,90624950,6700,6700,6700,6700,100
20240102,120700,89954950,6700,6700,6700,6700,0
20240102,120600,89954950,6700,6700,6700,6700,0
20240102,120500,89954950,6700,6700,6700,6700,0
20240102,120400,89954950,6700,6700,6700,6700,0
20240102,120300,89954950,6700,6720,6720,6700,1001
20240102,120200,83247510,6710,6710,6710,6710,0
20240102,120100,83247510,6710,6710,6710,6710,0
20240102,120000,83247510,6710,6710,6710,6710,1
20240102,115900,83240800,6720,6720,6720,6720,0
20240102,115800,83240800,6720,6720,6720,6720,0
20240102,115700,83240800,6720,6720,6720,6720,19
20240102,115600,83113120,6730,6730,6730,6730,0
20240102,115500,83113120,6730,6730,6730,6730,3
20240102,115400,83092930,6710,6740,6740,6710,26
20240102,115300,82918170,6730,6730,6730,6730,10
20240102,115200,82850870,6730,6720,6730,6720,479
20240102,115100,79631890,6710,6710,6710,6710,1
20240102,115000,79625180,6730,6730,6730,6730,50
20240102,114900,79288680,6700,6700,6700,6700,1
20240102,114800,79281980,6740,6740,6740,6740,2
20240102,114700,79268500,6700,6710,6740,6700,1302
20240102,114600,70542200,6740,6740,6740,6740,0
20240102,114500,70542200,6740,6740,6740,6740,1
20240102,114400,70535460,6710,6710,6710,6710,18
20240102,114300,70414680,6700,6700,6700,6700,0
20240102,114200,70414680,6700,6700,6700,6700,1
20240102,114100,70407980,6710,6710,6710,6710,31
20240102,114000,70199970,6740,6740,6740,6740,0
20240102,113900,70199970,6740,6740,6740,6740,1
20240102,113800,70193230,6740,6730,6740,6730,20
20240102,113700,70058540,6740,6740,6740,6740,0
20240102,113600,70058540,6740,6740,6740,6740,0
20240102,113500,70058540,6740,6740,6740,6740,0
20240102,113400,70058540,6740,6740,6740,6740,0
20240102,113300,70058540,6740,6740,6740,6740,0
20240102,113200,70058540,6740,6740,6740,6740,0
20240102,113100,70058540,6740,6740,6740,6740,2
20240102,113000,70045060,6740,6740,6740,6740,2
20240102,112900,70031580,6740,6740,6740,6740,1
20240102,112800,70024840,6740,6740,6740,6740,3
20240102,112700,70004620,6730,6730,6730,6730,92
20240102,112600,69385460,6730,6730,6730,6730,10
20240102,112500,69318160,6730,6700,6730,6700,44
20240102,112400,69023330,6700,6700,6700,6700,0
20240102,112300,69023330,6700,6700,6700,6700,0
20240102,112200,69023330,6700,6700,6700,6700,199
20240102,112100,67690030,6700,6700,6700,6700,204
20240102,112000,66323230,6690,6720,6720,6690,2050
20240102,111900,52585930,6740,6740,6740,6740,0
20240102,111800,52585930,6740,6730,6740,6730,850
20240102,111700,46865420,6730,6730,6730,6730,0
20240102,111600,46865420,6730,6730,6730,6730,0
20240102,111500,46865420,6730,6730,6730,6730,0
20240102,111400,46865420,6730,6730,6730,6730,0
20240102,111300,46865420,6730,6730,6730,6730,0
20240102,111200,46865420,6730,6720,6730,6720,127
20240102,111100,46011930,6730,6710,6730,6710,584
20240102,111000,42093270,6730,6730,6730,6730,0
20240102,110900,42093270,6730,6720,6730,6720,33
20240102,110800,41871500,6720,6720,6720,6720,10
20240102,110700,41804300,6720,6720,6720,6720,0
20240102,110600,41804300,6720,6720,6720,6720,0
20240102,110500,41804300,6720,6720,6720,6720,0
20240102,110400,41804300,6720,6720,6720,6720,10
20240102,110300,41737100,6720,6720,6720,6720,1
20240102,110200,41730380,6720,6720,6720,6720,0
20240102,110100,41730380,6720,6720,6720,6720,297
20240102,110000,39734540,6720,6720,6720,6720,0
20240102,105900,39734540,6720,6700,6720,6690,273
20240102,105800,37905410,6720,6720,6720,6720,1
20240102,105700,37898690,6700,6700,6700,6700,78
20240102,105600,37376090,6720,6720,6720,6720,0
20240102,105500,37376090,6720,6720,6720,6720,0
20240102,105400,37376090,6720,6720,6720,6720,8
20240102,105300,37322330,6730,6710,6730,6710,13
20240102,105200,37235080,6710,6710,6710,6710,401
20240102,105100,34544370,6710,6710,6710,6710,50
20240102,105000,34208870,6710,6710,6710,6710,242
20240102,104900,32585050,6710,6710,6710,6710,0
20240102,104800,32585050,6710,6710,6710,6710,0
20240102,104700,32585050,6710,6720,6720,6710,9
20240102,104600,32524630,6730,6730,6730,6730,7
20240102,104500,32477520,6730,6730,6730,6730,1
20240102,104400,32470790,6730,6730,6730,6730,239
20240102,104300,30862320,6750,6750,6750,6750,3
20240102,104200,30842070,6760,6760,6760,6760,0
20240102,104100,30842070,6760,6730,6760,6730,30
20240102,104000,30639570,6750,6760,6760,6750,182
20240102,103900,29409260,6760,6750,6760,6750,22
20240102,103800,29260550,6760,6750,6760,6750,30
20240102,103700,29058040,6750,6750,6750,6750,1
20240102,103600,29051290,6750,6750,6750,6750,80
20240102,103500,28511290,6750,6750,6750,6750,1
20240102,103400,28504540,6770,6770,6770,6770,0
20240102,103300,28504540,6770,6770,6770,6770,0
20240102,103200,28504540,6770,6770,6770,6740,143
20240102,103100,27540230,6770,6770,6770,6770,1
20240102,103000,27533460,6740,6740,6740,6740,0
20240102,102900,27533460,6740,6740,6740,6740,0
20240102,102800,27533460,6740,6740,6740,6740,1
20240102,102700,27526720,6740,6740,6740,6740,0
20240102,102600,27526720,6740,6770,6770,6740,92
20240102,102500,26906610,6770,6740,6770,6740,116
20240102,102400,26124480,6740,6740,6740,6740,0
20240102,102300,26124480,6740,6740,6740,6740,30
20240102,102200,25922280,6710,6710,6710,6710,26
20240102,102100,25747820,6710,6710,6710,6710,27
20240102,102000,25566650,6700,6730,6730,6700,401
20240102,101900,22876420,6750,6750,6750,6750,0
20240102,101800,22876420,6750,6750,6750,6750,1
20240102,101700,22869670,6750,6750,6750,6750,0
20240102,101600,22869670,6750,6750,6750,6750,15
20240102,101500,22768420,6750,6750,6750,6750,520
20240102,101400,19258420,6740,6740,6740,6740,2005
20240102,101300,5744720,6740,6740,6740,6740,20
20240102,101200,5609920,6720,6720,6720,6720,10
20240102,101100,5542720,6720,6720,6720,6720,26
20240102,101000,5368000,6720,6700,6720,6700,41
20240102,100900,5092500,6720,6710,6720,6710,28
20240102,100800,4904370,6720,6740,6740,6720,105
20240102,100700,4197290,6740,6740,6740,6740,10
20240102,100600,4129890,6750,6750,6750,6750,124
20240102,100500,3292890,6750,6750,6750,6750,3
20240102,100400,3272640,6720,6720,6720,6720,0
20240102,100300,3272640,6720,6720,6720,6720,1
20240102,100200,3265920,6720,6720,6720,6720,0
20240102,100100,3265920,6720,6720,6720,6720,10
20240102,100000,3198720,6720,6720,6720,6720,476