KissMeData/086040/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,195800,15090606840,6900,6900,6900,6900,13105
20240103,195700,15090606840,6900,6900,6900,6900,0
20240103,195600,15090606840,6900,6900,6900,6900,0
20240103,195500,15090606840,6900,6900,6900,6900,0
20240103,195400,15090606840,6900,6900,6900,6900,0
20240103,195300,15090606840,6900,6900,6900,6900,0
20240103,195200,15090606840,6900,6900,6900,6900,0
20240103,195100,15090606840,6900,6900,6900,6900,0
20240103,195000,15090606840,6900,6900,6900,6900,0
20240103,194900,15090606840,6900,6900,6900,6900,0
20240103,194800,15090606840,6900,6900,6900,6900,0
20240103,194700,15090606840,6900,6900,6900,6900,0
20240103,194600,15090606840,6900,6900,6900,6900,0
20240103,194500,15090606840,6900,6900,6900,6900,0
20240103,194400,15090606840,6900,6900,6900,6900,0
20240103,194300,15090606840,6900,6900,6900,6900,0
20240103,194200,15090606840,6900,6900,6900,6900,0
20240103,194100,15090606840,6900,6900,6900,6900,0
20240103,194000,15090606840,6900,6900,6900,6900,0
20240103,193900,15090606840,6900,6900,6900,6900,0
20240103,193800,15090606840,6900,6900,6900,6900,0
20240103,193700,15090606840,6900,6900,6900,6900,0
20240103,193600,15090606840,6900,6900,6900,6900,0
20240103,193500,15090606840,6900,6900,6900,6900,0
20240103,193400,15090606840,6900,6900,6900,6900,0
20240103,193300,15090606840,6900,6900,6900,6900,0
20240103,193200,15090606840,6900,6900,6900,6900,0
20240103,193100,15090606840,6900,6900,6900,6900,0
20240103,193000,15090606840,6900,6900,6900,6900,0
20240103,192900,15090606840,6900,6900,6900,6900,0
20240103,192800,15090606840,6900,6900,6900,6900,13105
20240103,192700,15090606840,6900,6900,6900,6900,0
20240103,192600,15090606840,6900,6900,6900,6900,0
20240103,192500,15090606840,6900,6900,6900,6900,0
20240103,192400,15090606840,6900,6900,6900,6900,0
20240103,192300,15090606840,6900,6900,6900,6900,0
20240103,192200,15090606840,6900,6900,6900,6900,0
20240103,192100,15090606840,6900,6900,6900,6900,0
20240103,192000,15090606840,6900,6900,6900,6900,0
20240103,191900,15090606840,6900,6900,6900,6900,0
20240103,191800,15090606840,6900,6900,6900,6900,0
20240103,191700,15090606840,6900,6900,6900,6900,0
20240103,191600,15090606840,6900,6900,6900,6900,0
20240103,191500,15090606840,6900,6900,6900,6900,0
20240103,191400,15090606840,6900,6900,6900,6900,0
20240103,191300,15090606840,6900,6900,6900,6900,0
20240103,191200,15090606840,6900,6900,6900,6900,0
20240103,191100,15090606840,6900,6900,6900,6900,0
20240103,191000,15090606840,6900,6900,6900,6900,0
20240103,190900,15090606840,6900,6900,6900,6900,0
20240103,190800,15090606840,6900,6900,6900,6900,0
20240103,190700,15090606840,6900,6900,6900,6900,0
20240103,190600,15090606840,6900,6900,6900,6900,0
20240103,190500,15090606840,6900,6900,6900,6900,0
20240103,190400,15090606840,6900,6900,6900,6900,0
20240103,190300,15090606840,6900,6900,6900,6900,0
20240103,190200,15090606840,6900,6900,6900,6900,0
20240103,190100,15090606840,6900,6900,6900,6900,0
20240103,190000,15090606840,6900,6900,6900,6900,0
20240103,185900,15090606840,6900,6900,6900,6900,0
20240103,185800,15090606840,6900,6900,6900,6900,13105
20240103,185700,15090606840,6900,6900,6900,6900,0
20240103,185600,15090606840,6900,6900,6900,6900,0
20240103,185500,15090606840,6900,6900,6900,6900,0
20240103,185400,15090606840,6900,6900,6900,6900,0
20240103,185300,15090606840,6900,6900,6900,6900,0
20240103,185200,15090606840,6900,6900,6900,6900,0
20240103,185100,15090606840,6900,6900,6900,6900,0
20240103,185000,15090606840,6900,6900,6900,6900,0
20240103,184900,15090606840,6900,6900,6900,6900,0
20240103,184800,15090606840,6900,6900,6900,6900,0
20240103,184700,15090606840,6900,6900,6900,6900,0
20240103,184600,15090606840,6900,6900,6900,6900,0
20240103,184500,15090606840,6900,6900,6900,6900,0
20240103,184400,15090606840,6900,6900,6900,6900,0
20240103,184300,15090606840,6900,6900,6900,6900,0
20240103,184200,15090606840,6900,6900,6900,6900,0
20240103,184100,15090606840,6900,6900,6900,6900,0
20240103,184000,15090606840,6900,6900,6900,6900,0
20240103,183900,15090606840,6900,6900,6900,6900,0
20240103,183800,15090606840,6900,6900,6900,6900,0
20240103,183700,15090606840,6900,6900,6900,6900,0
20240103,183600,15090606840,6900,6900,6900,6900,0
20240103,183500,15090606840,6900,6900,6900,6900,0
20240103,183400,15090606840,6900,6900,6900,6900,0
20240103,183300,15090606840,6900,6900,6900,6900,0
20240103,183200,15090606840,6900,6900,6900,6900,0
20240103,183100,15090606840,6900,6900,6900,6900,0
20240103,183000,15090606840,6900,6900,6900,6900,0
20240103,182900,15090606840,6900,6900,6900,6900,0
20240103,182800,15090606840,6900,6900,6900,6900,13105
20240103,182700,15090606840,6900,6900,6900,6900,0
20240103,182600,15090606840,6900,6900,6900,6900,0
20240103,182500,15090606840,6900,6900,6900,6900,0
20240103,182400,15090606840,6900,6900,6900,6900,0
20240103,182300,15090606840,6900,6900,6900,6900,0
20240103,182200,15090606840,6900,6900,6900,6900,0
20240103,182100,15090606840,6900,6900,6900,6900,0
20240103,182000,15090606840,6900,6900,6900,6900,0
20240103,181900,15090606840,6900,6900,6900,6900,0
20240103,181800,15090606840,6900,6900,6900,6900,0
20240103,181700,15090606840,6900,6900,6900,6900,0
20240103,181600,15090606840,6900,6900,6900,6900,0
20240103,181500,15090606840,6900,6900,6900,6900,0
20240103,181400,15090606840,6900,6900,6900,6900,0
20240103,181300,15090606840,6900,6900,6900,6900,0
20240103,181200,15090606840,6900,6900,6900,6900,0
20240103,181100,15090606840,6900,6900,6900,6900,0
20240103,181000,15090606840,6900,6900,6900,6900,0
20240103,180900,15090606840,6900,6900,6900,6900,0
20240103,180800,15090606840,6900,6900,6900,6900,0
20240103,180700,15090606840,6900,6900,6900,6900,0
20240103,180600,15090606840,6900,6900,6900,6900,0
20240103,180500,15090606840,6900,6900,6900,6900,0
20240103,180400,15090606840,6900,6900,6900,6900,0
20240103,180300,15090606840,6900,6900,6900,6900,0
20240103,180200,15090606840,6900,6900,6900,6900,0
20240103,180100,15090606840,6900,6900,6900,6900,0
20240103,180000,15090606840,6900,6900,6900,6900,0
20240103,175900,15090606840,6900,6900,6900,6900,0
20240103,175800,15090606840,6900,6900,6900,6900,13105
20240103,175700,15090606840,6900,6900,6900,6900,0
20240103,175600,15090606840,6900,6900,6900,6900,0
20240103,175500,15090606840,6900,6900,6900,6900,0
20240103,175400,15090606840,6900,6900,6900,6900,0
20240103,175300,15090606840,6900,6900,6900,6900,0
20240103,175200,15090606840,6900,6900,6900,6900,0
20240103,175100,15090606840,6900,6900,6900,6900,0
20240103,175000,15090606840,6900,6900,6900,6900,0
20240103,174900,15090606840,6900,6900,6900,6900,0
20240103,174800,15090606840,6900,6900,6900,6900,0
20240103,174700,15090606840,6900,6900,6900,6900,0
20240103,174600,15090606840,6900,6900,6900,6900,0
20240103,174500,15090606840,6900,6900,6900,6900,0
20240103,174400,15090606840,6900,6900,6900,6900,0
20240103,174300,15090606840,6900,6900,6900,6900,0
20240103,174200,15090606840,6900,6900,6900,6900,0
20240103,174100,15090606840,6900,6900,6900,6900,0
20240103,174000,15090606840,6900,6900,6900,6900,0
20240103,173900,15090606840,6900,6900,6900,6900,0
20240103,173800,15090606840,6900,6900,6900,6900,0
20240103,173700,15090606840,6900,6900,6900,6900,0
20240103,173600,15090606840,6900,6900,6900,6900,0
20240103,173500,15090606840,6900,6900,6900,6900,0
20240103,173400,15090606840,6900,6900,6900,6900,0
20240103,173300,15090606840,6900,6900,6900,6900,0
20240103,173200,15090606840,6900,6900,6900,6900,0
20240103,173100,15090606840,6900,6900,6900,6900,0
20240103,173000,15090606840,6900,6900,6900,6900,0
20240103,172900,15090606840,6900,6900,6900,6900,0
20240103,172800,15090606840,6900,6900,6900,6900,13105
20240103,172700,15090606840,6900,6900,6900,6900,0
20240103,172600,15090606840,6900,6900,6900,6900,0
20240103,172500,15090606840,6900,6900,6900,6900,0
20240103,172400,15090606840,6900,6900,6900,6900,0
20240103,172300,15090606840,6900,6900,6900,6900,0
20240103,172200,15090606840,6900,6900,6900,6900,0
20240103,172100,15090606840,6900,6900,6900,6900,0
20240103,172000,15090606840,6900,6900,6900,6900,0
20240103,171900,15090606840,6900,6900,6900,6900,0
20240103,171800,15090606840,6900,6900,6900,6900,0
20240103,171700,15090606840,6900,6900,6900,6900,0
20240103,171600,15090606840,6900,6900,6900,6900,0
20240103,171500,15090606840,6900,6900,6900,6900,0
20240103,171400,15090606840,6900,6900,6900,6900,0
20240103,171300,15090606840,6900,6900,6900,6900,0
20240103,171200,15090606840,6900,6900,6900,6900,0
20240103,171100,15090606840,6900,6900,6900,6900,0
20240103,171000,15090606840,6900,6900,6900,6900,0
20240103,170900,15090606840,6900,6900,6900,6900,0
20240103,170800,15090606840,6900,6900,6900,6900,0
20240103,170700,15090606840,6900,6900,6900,6900,0
20240103,170600,15090606840,6900,6900,6900,6900,0
20240103,170500,15090606840,6900,6900,6900,6900,0
20240103,170400,15090606840,6900,6900,6900,6900,0
20240103,170300,15090606840,6900,6900,6900,6900,0
20240103,170200,15090606840,6900,6900,6900,6900,0
20240103,170100,15090606840,6900,6900,6900,6900,0
20240103,170000,15090606840,6900,6900,6900,6900,0
20240103,165900,15090606840,6900,6900,6900,6900,0
20240103,165800,15090606840,6900,6900,6900,6900,13105
20240103,165700,15090606840,6900,6900,6900,6900,0
20240103,165600,15090606840,6900,6900,6900,6900,0
20240103,165500,15090606840,6900,6900,6900,6900,0
20240103,165400,15090606840,6900,6900,6900,6900,0
20240103,165300,15090606840,6900,6900,6900,6900,0
20240103,165200,15090606840,6900,6900,6900,6900,0
20240103,165100,15090606840,6900,6900,6900,6900,0
20240103,165000,15090606840,6900,6900,6900,6900,0
20240103,164900,15090606840,6900,6900,6900,6900,0
20240103,164800,15090606840,6900,6900,6900,6900,0
20240103,164700,15090606840,6900,6900,6900,6900,0
20240103,164600,15090606840,6900,6900,6900,6900,0
20240103,164500,15090606840,6900,6900,6900,6900,0
20240103,164400,15090606840,6900,6900,6900,6900,0
20240103,164300,15090606840,6900,6900,6900,6900,0
20240103,164200,15090606840,6900,6900,6900,6900,0
20240103,164100,15090606840,6900,6900,6900,6900,0
20240103,164000,15090606840,6900,6900,6900,6900,0
20240103,163900,15090606840,6900,6900,6900,6900,0
20240103,163800,15090606840,6900,6900,6900,6900,0
20240103,163700,15090606840,6900,6900,6900,6900,0
20240103,163600,15090606840,6900,6900,6900,6900,0
20240103,163500,15090606840,6900,6900,6900,6900,0
20240103,163400,15090606840,6900,6900,6900,6900,0
20240103,163300,15090606840,6900,6900,6900,6900,0
20240103,163200,15090606840,6900,6900,6900,6900,0
20240103,163100,15090606840,6900,6900,6900,6900,0
20240103,163000,15090606840,6900,6900,6900,6900,0
20240103,162900,15090606840,6900,6900,6900,6900,0
20240103,162800,15090606840,6900,6900,6900,6900,13105
20240103,162700,15090606840,6900,6900,6900,6900,0
20240103,162600,15090606840,6900,6900,6900,6900,0
20240103,162500,15090606840,6900,6900,6900,6900,0
20240103,162400,15090606840,6900,6900,6900,6900,0
20240103,162300,15090606840,6900,6900,6900,6900,0
20240103,162200,15090606840,6900,6900,6900,6900,0
20240103,162100,15090606840,6900,6900,6900,6900,0
20240103,162000,15090606840,6900,6900,6900,6900,0
20240103,161900,15090606840,6900,6900,6900,6900,0
20240103,161800,15090606840,6900,6900,6900,6900,0
20240103,161700,15090606840,6900,6900,6900,6900,0
20240103,161600,15090606840,6900,6900,6900,6900,0
20240103,161500,15090606840,6900,6900,6900,6900,0
20240103,161400,15090606840,6900,6900,6900,6900,0
20240103,161300,15090606840,6900,6900,6900,6900,0
20240103,161200,15090606840,6900,6900,6900,6900,0
20240103,161100,15090606840,6900,6900,6900,6900,0
20240103,161000,15090606840,6900,6900,6900,6900,0
20240103,160900,15090606840,6900,6900,6900,6900,0
20240103,160800,15090606840,6900,6900,6900,6900,0
20240103,160700,15090606840,6900,6900,6900,6900,0
20240103,160600,15090606840,6900,6900,6900,6900,0
20240103,160500,15090606840,6900,6900,6900,6900,0
20240103,160400,15090606840,6900,6900,6900,6900,0
20240103,160300,15090606840,6900,6900,6900,6900,0
20240103,160200,15090606840,6900,6900,6900,6900,0
20240103,160100,15090606840,6900,6900,6900,6900,0
20240103,160000,15090606840,6900,6900,6900,6900,0
20240103,155900,15090606840,6900,6900,6900,6900,0
20240103,155800,15090606840,6900,6900,6900,6900,13105
20240103,155700,15090606840,6900,6900,6900,6900,0
20240103,155600,15090606840,6900,6900,6900,6900,0
20240103,155500,15090606840,6900,6900,6900,6900,0
20240103,155400,15090606840,6900,6900,6900,6900,0
20240103,155300,15090606840,6900,6900,6900,6900,0
20240103,155200,15090606840,6900,6900,6900,6900,0
20240103,155100,15090606840,6900,6900,6900,6900,0
20240103,155000,15090606840,6900,6900,6900,6900,0
20240103,154900,15090606840,6900,6900,6900,6900,0
20240103,154800,15090606840,6900,6900,6900,6900,0
20240103,154700,15090606840,6900,6900,6900,6900,0
20240103,154600,15090606840,6900,6900,6900,6900,0
20240103,154500,15090606840,6900,6900,6900,6900,0
20240103,154400,15090606840,6900,6900,6900,6900,0
20240103,154300,15090606840,6900,6900,6900,6900,0
20240103,154200,15090606840,6900,6900,6900,6900,0
20240103,154100,15090606840,6900,6900,6900,6900,0
20240103,154000,15090606840,6900,6900,6900,6900,0
20240103,153900,15090606840,6900,6900,6900,6900,0
20240103,153800,15090606840,6900,6900,6900,6900,0
20240103,153700,15090606840,6900,6900,6900,6900,0
20240103,153600,15090606840,6900,6900,6900,6900,0
20240103,153500,15090606840,6900,6900,6900,6900,0
20240103,153400,15090606840,6900,6900,6900,6900,0
20240103,153300,15090606840,6900,6900,6900,6900,0
20240103,153200,15090606840,6900,6900,6900,6900,0
20240103,153100,15090606840,6900,6900,6900,6900,0
20240103,153000,15090606840,6900,6900,6900,6900,13105
20240103,152900,15000182340,6940,6940,6940,6940,0
20240103,152800,15000182340,6940,6940,6940,6940,0
20240103,152700,15000182340,6940,6940,6940,6940,0
20240103,152600,15000182340,6940,6940,6940,6940,0
20240103,152500,15000182340,6940,6940,6940,6940,0
20240103,152400,15000182340,6940,6940,6940,6940,0
20240103,152300,15000182340,6940,6940,6940,6940,0
20240103,152200,15000182340,6940,6940,6940,6940,0
20240103,152100,15000182340,6940,6940,6940,6940,0
20240103,152000,15000182340,6940,6940,6940,6940,0
20240103,151900,15000182340,6940,6920,6950,6900,1852
20240103,151800,14987361320,6920,6940,6950,6920,483
20240103,151700,14984013810,6950,6950,6950,6930,1484
20240103,151600,14973715650,6950,6950,6950,6950,117
20240103,151500,14972902500,6950,6950,6970,6910,1138
20240103,151400,14964988990,6950,6910,6950,6910,439
20240103,151300,14961955310,6910,6910,6940,6910,559
20240103,151200,14958088180,6940,6910,6940,6900,4426
20240103,151100,14927513690,6910,6940,6940,6910,10238
20240103,151000,14856740550,6950,6930,6950,6920,877
20240103,150900,14850669390,6930,6930,6960,6920,1445
20240103,150800,14840651890,6930,6950,6950,6930,3825
20240103,150700,14814122920,6950,6970,6970,6950,716
20240103,150600,14809138770,6980,6960,6980,6960,2618
20240103,150500,14790912660,6960,6980,6980,6960,1426
20240103,150400,14780969550,6980,6980,6980,6960,30
20240103,150300,14780760170,6980,6960,6980,6960,42
20240103,150200,14780467830,6950,6960,6960,6950,34
20240103,150100,14780231430,6960,6940,6960,6940,368
20240103,150000,14777675970,6940,6980,6980,6940,401
20240103,145900,14774888870,6980,6990,6990,6980,20
20240103,145800,14774749170,6990,6990,6990,6950,283
20240103,145700,14772780960,6990,6990,6990,6950,45
20240103,145600,14772468130,6950,6950,6950,6950,582
20240103,145500,14768423230,6950,6950,6950,6950,38
20240103,145400,14768159130,6950,6980,7000,6950,1239
20240103,145300,14759507080,6980,6980,6980,6980,1
20240103,145200,14759500100,6990,6960,6990,6960,50
20240103,145100,14759152040,6990,6960,6990,6960,170
20240103,145000,14757965840,6990,6990,6990,6990,291
20240103,144900,14755931750,6990,6960,6990,6960,589
20240103,144800,14751814700,6990,6990,6990,6990,0
20240103,144700,14751814700,6990,6940,6990,6940,2244
20240103,144600,14736198570,6940,6950,6950,6940,564
20240103,144500,14732278790,6950,6980,6990,6950,297
20240103,144400,14730209150,6990,6990,6990,6990,0
20240103,144300,14730209150,6990,6980,6990,6950,23
20240103,144200,14730048520,6980,6950,6980,6950,987
20240103,144100,14723188810,6950,6980,6980,6950,53
20240103,144000,14722819900,6980,6980,6980,6980,0
20240103,143900,14722819900,6980,6980,6980,6980,345
20240103,143800,14720411800,6970,6980,6980,6970,50
20240103,143700,14720063210,6980,6980,6980,6980,200
20240103,143600,14718667210,6940,6940,6950,6940,1213
20240103,143500,14710248970,6930,6960,6960,6930,531
20240103,143400,14706558660,6960,6970,6970,6960,106
20240103,143300,14705820380,6970,6930,6970,6930,1532
20240103,143200,14695145420,6930,6930,6970,6930,631
20240103,143100,14690772350,6970,6960,6970,6930,1606
20240103,143000,14679622150,6960,6960,6970,6960,374
20240103,142900,14677017060,6970,6970,6970,6970,141
20240103,142800,14676034290,6990,6980,6990,6980,2
20240103,142700,14676020320,6990,6990,6990,6990,0
20240103,142600,14676020320,6990,6940,6990,6920,1484
20240103,142500,14665725790,6920,6980,6980,6920,21824
20240103,142400,14514283680,6970,6980,6980,6970,662
20240103,142300,14509665840,6970,7000,7000,6970,445
20240103,142200,14506562690,7020,7020,7020,6980,5669
20240103,142100,14466954280,7020,7020,7020,7000,304
20240103,142000,14464825880,7020,7010,7020,7010,237
20240103,141900,14463163590,7000,7010,7010,7000,30
20240103,141800,14462953560,7010,7010,7010,7010,125
20240103,141700,14462077310,7020,7000,7030,7000,6
20240103,141600,14462035260,7000,6990,7000,6980,749
20240103,141500,14456798300,6990,7000,7010,6990,388
20240103,141400,14454082580,7010,7010,7010,7000,75
20240103,141300,14453557240,7000,7000,7000,7000,0
20240103,141200,14453557240,7000,7010,7010,7000,1106
20240103,141100,14445815220,7010,7030,7030,7010,39
20240103,141000,14445541750,7030,7030,7030,7030,80
20240103,140900,14444979350,7030,7030,7030,7030,1
20240103,140800,14444972320,7000,7000,7000,7000,117
20240103,140700,14444153320,7000,7000,7000,7000,30
20240103,140600,14443943320,7000,7010,7010,7000,28
20240103,140500,14443747310,7000,7010,7050,7000,1639
20240103,140400,14432216850,7010,7010,7010,7010,326
20240103,140300,14429931590,7010,7010,7010,7010,0
20240103,140200,14429931590,7010,7050,7050,7010,151
20240103,140100,14428869080,7050,7010,7050,7010,497
20240103,140000,14425383150,7020,7010,7020,7010,265
20240103,135900,14423524300,7020,7030,7030,7010,260
20240103,135800,14421699100,7020,7020,7020,7020,2010
20240103,135700,14407588900,7020,7030,7030,7020,576
20240103,135600,14403541280,7030,7020,7030,7020,433
20240103,135500,14400500870,7020,7020,7020,7020,50
20240103,135400,14400149870,7020,7050,7050,7020,885
20240103,135300,14393919320,7010,7050,7050,7010,999
20240103,135200,14386876570,7050,7050,7050,7010,32
20240103,135100,14386651010,7050,7040,7050,7040,416
20240103,135000,14383722060,7010,7010,7010,7010,241
20240103,134900,14382032650,7040,6990,7040,6990,896
20240103,134800,14375755010,6990,7000,7020,6980,1406
20240103,134700,14365934440,7020,7020,7020,7020,50
20240103,134600,14365583440,7000,7000,7000,7000,200
20240103,134500,14364183440,6990,7010,7010,6980,1510
20240103,134400,14353621960,7030,7030,7030,7030,0
20240103,134300,14353621960,7030,7020,7030,7010,406
20240103,134200,14350775630,7020,7020,7020,7020,17
20240103,134100,14350656290,7020,7020,7020,7020,137
20240103,134000,14349694550,7020,7020,7020,7020,198
20240103,133900,14348304590,7020,7020,7020,7010,318
20240103,133800,14346072730,7020,7020,7020,7020,80
20240103,133700,14345511130,7020,7010,7020,7010,266
20240103,133600,14343645420,7010,7020,7020,7000,238
20240103,133500,14341974880,7000,6990,7000,6980,1742
20240103,133400,14329794960,6980,6980,6980,6980,79
20240103,133300,14329243540,6980,6990,6990,6980,313
20240103,133200,14327057280,6990,6990,6990,6990,450
20240103,133100,14323911780,6990,6990,6990,6990,337
20240103,133000,14321556150,7000,6990,7000,6990,151
20240103,132900,14320500200,7000,6990,7020,6980,337
20240103,132800,14318146430,7020,6990,7020,6980,1618
20240103,132700,14306838400,6990,7000,7010,6990,1224
20240103,132600,14298275570,6990,7020,7020,6990,1164
20240103,132500,14290138040,6990,7020,7020,6990,1400
20240103,132400,14280345530,7050,7000,7050,7000,1894
20240103,132300,14267069500,6990,6990,7000,6990,1437
20240103,132200,14257024690,6990,7010,7010,6990,962
20240103,132100,14250291560,7010,7030,7030,7010,293
20240103,132000,14248237340,7070,7010,7070,7000,548
20240103,131900,14244399670,7000,7000,7000,7000,352
20240103,131800,14241935670,7010,7020,7080,7010,982
20240103,131700,14235045800,7020,7010,7020,7010,28
20240103,131600,14234849380,7020,7010,7020,6980,1410
20240103,131500,14224976800,6980,7000,7000,6980,8726
20240103,131400,14163994770,7000,7010,7010,7000,1988
20240103,131300,14150069640,7010,7020,7020,7010,2317
20240103,131200,14133827450,7020,7020,7020,7010,303
20240103,131100,14131703300,7010,7040,7080,7010,8634
20240103,131000,14071111580,7040,7080,7080,7040,7339
20240103,130900,14019290120,7100,7120,7120,7080,4014
20240103,130800,13990797590,7100,7110,7120,7100,3054
20240103,130700,13969094790,7120,7090,7120,7090,6441
20240103,130600,13923336180,7100,7100,7120,7090,4962
20240103,130500,13888054680,7110,7110,7120,7090,3843
20240103,130400,13860731670,7120,7090,7120,7080,4837
20240103,130300,13826371820,7100,7100,7100,7080,5258
20240103,130200,13789094560,7080,7090,7100,7070,4362
20240103,130100,13758172640,7090,7090,7100,7070,10430
20240103,130000,13684228040,7100,7070,7100,7060,12603
20240103,125900,13594993350,7070,7050,7100,7050,3269
20240103,125800,13571824440,7080,7090,7090,7040,2787
20240103,125700,13552110290,7060,7060,7090,7040,4376
20240103,125600,13521182000,7080,7080,7080,7050,5818
20240103,125500,13480056600,7070,7050,7080,7050,4707
20240103,125400,13446768540,7080,7060,7080,7040,2409
20240103,125300,13429755310,7030,7060,7060,7020,4229
20240103,125200,13400022470,7040,7040,7050,7040,735
20240103,125100,13394847090,7050,7070,7070,7050,494
20240103,125000,13391361400,7080,7080,7080,7060,112
20240103,124900,13390569920,7060,7070,7070,7040,400
20240103,124800,13387744140,7070,7060,7070,7040,2470
20240103,124700,13370290360,7060,7030,7070,7020,5255
20240103,124600,13333262930,7030,7010,7040,7010,1721
20240103,124500,13321165270,7020,7000,7020,7000,4110
20240103,124400,13292377600,7000,7010,7020,7000,1559
20240103,124300,13281460380,7020,7020,7020,7010,1077
20240103,124200,13273902740,7020,7020,7030,7020,802
20240103,124100,13268270680,7030,7000,7030,7000,1020
20240103,124000,13261115140,7000,7010,7030,7000,4242
20240103,123900,13231367930,7010,7010,7010,7000,575
20240103,123800,13227341580,7010,7000,7020,7000,821
20240103,123700,13221587070,7010,7010,7020,7000,4225
20240103,123600,13191997970,7010,7010,7020,7000,537
20240103,123500,13188236160,7010,7010,7030,7010,211
20240103,123400,13186757010,7010,7020,7030,7000,2186
20240103,123300,13171440370,7000,7010,7020,7000,16193
20240103,123200,13058057480,7010,7050,7050,7000,16748
20240103,123100,12940540870,7030,7060,7070,7030,4242
20240103,123000,12910658710,7070,7040,7070,7040,1053
20240103,122900,12903225520,7030,7070,7070,7030,2963
20240103,122800,12882368230,7070,7070,7070,7040,729
20240103,122700,12877232750,7070,7030,7070,7030,381
20240103,122600,12874544090,7030,7070,7070,7030,1524
20240103,122500,12863812450,7050,7050,7050,7030,3754
20240103,122400,12837399020,7040,7050,7050,7030,1411
20240103,122300,12827464180,7040,7050,7050,7030,3693
20240103,122200,12801451250,7050,7090,7110,7050,14791
20240103,122100,12696862480,7080,7070,7100,7050,5513
20240103,122000,12657886520,7070,7120,7120,7070,15730
20240103,121900,12546357860,7120,7120,7130,7100,7255
20240103,121800,12494767220,7120,7120,7150,7110,6577
20240103,121700,12447872720,7140,7170,7180,7100,14558
20240103,121600,12343969190,7180,7140,7180,7120,13050
20240103,121500,12250530610,7120,7130,7160,7100,19805
20240103,121400,12109442390,7140,7150,7190,7080,15997
20240103,121300,11995357730,7140,7220,7230,7100,55659
20240103,121200,11596704160,7200,7130,7290,7120,118058
20240103,121100,10743754720,7130,6960,7160,6950,31607
20240103,121000,10520243540,6930,6920,6930,6920,528
20240103,120900,10516586950,6930,6930,6930,6930,328
20240103,120800,10514313910,6930,6960,6970,6930,750
20240103,120700,10509093980,6960,6930,6960,6930,547
20240103,120600,10505287760,6930,6920,6950,6900,1258
20240103,120500,10496575600,6900,6910,6910,6900,108
20240103,120400,10495829380,6900,6930,6930,6900,3264
20240103,120300,10473277310,6930,6930,6930,6930,184
20240103,120200,10472002190,6930,6910,6930,6910,639
20240103,120100,10467577140,6910,6920,6920,6910,352
20240103,120000,10465143230,6920,6960,6960,6920,1352
20240103,115900,10455783350,6960,6920,6960,6910,893
20240103,115800,10449601810,6920,6920,6920,6910,176
20240103,115700,10448384530,6900,6950,6950,6900,11817
20240103,115600,10366681190,6950,6970,6980,6950,6015
20240103,115500,10324820210,6970,6980,6980,6970,247
20240103,115400,10323096980,6980,6960,6980,6960,1024
20240103,115300,10315955340,6960,6950,6960,6950,751
20240103,115200,10310731640,6950,6930,6950,6930,402
20240103,115100,10307945360,6930,6960,6960,6930,175
20240103,115000,10306731320,6960,6920,6960,6910,828
20240103,114900,10301003510,6920,6960,6960,6920,101
20240103,114800,10300303360,6960,6930,6960,6920,574
20240103,114700,10296317300,6920,6940,6990,6920,564
20240103,114600,10292384180,6900,6930,6930,6890,693
20240103,114500,10287588050,6890,6920,6960,6880,9144
20240103,114400,10224481510,6920,6940,6940,6920,509
20240103,114300,10220956350,6920,6930,6960,6920,1296
20240103,114200,10211986740,6930,6970,6970,6930,1245
20240103,114100,10203354780,6940,6940,6940,6940,551
20240103,114000,10199530840,6930,6940,6940,6930,214
20240103,113900,10198045690,6930,6990,6990,6930,552
20240103,113800,10194199500,6990,6980,6990,6970,187
20240103,113700,10192894760,6970,6990,7000,6970,1560
20240103,113600,10181987810,6990,6970,6990,6970,2323
20240103,113500,10165771510,6970,6920,6970,6920,1466
20240103,113400,10155593380,6920,6910,6940,6900,915
20240103,113300,10149271260,6900,6920,6940,6900,1644
20240103,113200,10137914140,6910,6920,6920,6900,2008
20240103,113100,10124033580,6920,6980,6980,6920,2377
20240103,113000,10107511300,6980,6960,6980,6930,1142
20240103,112900,10099569370,6960,6970,6970,6960,654
20240103,112800,10095014850,6980,6920,7010,6910,5618
20240103,112700,10056058190,6920,6990,7000,6920,5723
20240103,112600,10016358550,6990,6970,6990,6960,460
20240103,112500,10013155800,6970,7020,7020,6970,320
20240103,112400,10010923150,7020,6960,7020,6940,5094
20240103,112300,9975500150,6960,6980,6990,6950,3178
20240103,112200,9953368880,6980,6990,6990,6970,6075
20240103,112100,9910933210,6990,7000,7010,6990,1798
20240103,112000,9898352600,7010,7010,7010,7000,3210
20240103,111900,9875859820,7010,7010,7030,7010,999
20240103,111800,9868856670,7010,7020,7020,7010,464
20240103,111700,9865602890,7020,7020,7030,6990,3519
20240103,111600,9840973910,7010,7010,7020,7010,1430
20240103,111500,9830949600,7010,7050,7050,7010,1495
20240103,111400,9820442350,7020,7030,7060,7020,3933
20240103,111300,9792720980,7040,7020,7040,7000,3852
20240103,111200,9765678350,7020,7000,7020,6990,711
20240103,111100,9760706450,7000,7000,7000,6990,352
20240103,111000,9758243290,7000,7030,7030,7000,678
20240103,110900,9753490980,7020,7010,7020,7010,676
20240103,110800,9748747510,7020,6990,7020,6970,4261
20240103,110700,9719004040,6990,6980,6990,6980,871
20240103,110600,9712916690,6990,7020,7020,6980,4815
20240103,110500,9679275600,7020,6980,7040,6970,4174
20240103,110400,9650113720,6980,7000,7000,6980,4789
20240103,110300,9616663980,7000,7020,7020,6990,953
20240103,110200,9609985760,7010,7000,7030,6990,9539
20240103,110100,9543154920,7000,6980,7000,6980,2438
20240103,110000,9526104610,6970,6960,7010,6960,3972
20240103,105900,9498399550,6960,6990,6990,6950,11134
20240103,105800,9420824930,7010,7010,7020,6970,14560
20240103,105700,9319062590,7020,7020,7030,7000,12240
20240103,105600,9233252970,7030,7040,7060,7020,9633
20240103,105500,9165526760,7040,7050,7070,7030,7812
20240103,105400,9110487840,7050,7070,7070,7010,14471
20240103,105300,9008801070,7080,7030,7100,7030,12833
20240103,105200,8918209940,7030,7120,7160,7030,36665
20240103,105100,8658333840,7110,7240,7240,7090,27912
20240103,105000,8459424180,7240,7130,7260,7130,30392
20240103,104900,8240345330,7130,7190,7210,7110,33513
20240103,104800,8000725810,7180,7210,7280,7170,39998
20240103,104700,7711948700,7200,7350,7400,7200,96901
20240103,104600,7006744100,7350,7240,7430,7150,207104
20240103,104500,5489441860,7240,7060,7300,7020,120214
20240103,104400,4622283100,7060,7020,7070,7010,17282
20240103,104300,4500685720,7020,7000,7060,7000,14074
20240103,104200,4401704550,7000,6980,7050,6940,16532
20240103,104100,4285994330,6980,6960,7040,6960,15050
20240103,104000,4180594160,6970,7000,7030,6930,29585
20240103,103900,3974385600,7000,7170,7190,6970,57948
20240103,103800,3564823960,7180,6990,7280,6980,126993
20240103,103700,2656311490,6980,6960,6990,6920,4079
20240103,103600,2627840340,6960,6930,6960,6920,1702
20240103,103500,2616034670,6920,6950,6970,6910,7610
20240103,103400,2563328610,6970,6950,6970,6940,2112
20240103,103300,2548665460,6980,6940,6980,6910,8369
20240103,103200,2490527750,6940,6930,6980,6920,5086
20240103,103100,2455222640,6910,7020,7030,6910,16726
20240103,103000,2338551470,7000,7000,7020,6950,7828
20240103,102900,2283921200,7010,7030,7070,7000,16795
20240103,102800,2165619510,7000,7030,7060,6990,9252
20240103,102700,2100729270,7050,7070,7090,6980,28687
20240103,102600,1899231600,7070,6890,7070,6890,38440
20240103,102500,1629919570,6860,6880,6890,6860,2807
20240103,102400,1610614860,6880,6900,6900,6870,1075
20240103,102300,1603212040,6910,6930,6930,6890,2566
20240103,102200,1585477820,6930,6970,7010,6930,20623
20240103,102100,1441758040,6960,6950,6960,6950,4806
20240103,102000,1408335430,6950,6900,6950,6900,8233
20240103,101900,1351341330,6900,6880,6910,6880,1420
20240103,101800,1341546400,6880,6880,6900,6880,608
20240103,101700,1337358490,6880,6880,6880,6880,291
20240103,101600,1335356410,6880,6900,6900,6860,2168
20240103,101500,1320467410,6900,6910,6910,6880,173
20240103,101400,1319275890,6910,6900,6910,6870,1754
20240103,101300,1307188940,6900,6900,6900,6880,1432
20240103,101200,1297322170,6880,6860,6900,6860,1780
20240103,101100,1285076590,6860,6820,6860,6820,782
20240103,101000,1279737370,6850,6830,6850,6790,4963
20240103,100900,1245947860,6830,6840,6840,6830,156
20240103,100800,1244881870,6830,6930,6930,6830,12105
20240103,100700,1161675170,6920,6920,6940,6900,7318
20240103,100600,1111008830,6910,6910,6920,6890,4912
20240103,100500,1077062990,6900,6900,6910,6880,4402
20240103,100400,1046672500,6880,6900,6910,6870,3640
20240103,100300,1021572770,6880,6880,6910,6870,4052
20240103,100200,993678860,6880,6910,6910,6870,1373
20240103,100100,984228710,6900,6860,6900,6840,5497
20240103,100000,946457250,6860,6860,6860,6860,169
20240103,095900,945297910,6850,6850,6850,6840,109
20240103,095800,944551760,6850,6860,6860,6850,124
20240103,095700,943701130,6860,6820,6870,6820,3371
20240103,095600,920603730,6820,6830,6830,6820,567
20240103,095500,916731970,6830,6830,6840,6830,622
20240103,095400,912483700,6840,6830,6840,6830,343
20240103,095300,910140970,6830,6810,6830,6810,1572
20240103,095200,899434210,6820,6830,6830,6820,277
20240103,095100,897544610,6830,6820,6830,6820,827
20240103,095000,891899130,6820,6820,6820,6820,1261
20240103,094900,883299110,6820,6820,6820,6820,691
20240103,094800,878586490,6800,6800,6810,6800,174
20240103,094700,877402270,6790,6780,6800,6780,1497
20240103,094600,867232730,6790,6760,6790,6750,3488
20240103,094500,843671000,6760,6770,6780,6760,2751
20240103,094400,825047720,6770,6800,6820,6770,3102
20240103,094300,803991800,6800,6820,6820,6800,526
20240103,094200,800414980,6800,6800,6810,6800,463
20240103,094100,797266570,6830,6800,6830,6800,709
20240103,094000,792444860,6790,6810,6810,6770,5226
20240103,093900,756993840,6820,6820,6820,6820,1
20240103,093800,756987020,6810,6830,6830,6810,800
20240103,093700,751527410,6840,6840,6840,6820,446
20240103,093600,748479900,6840,6850,6850,6840,584
20240103,093500,744485090,6850,6840,6850,6840,332
20240103,093400,742212440,6840,6830,6840,6830,405
20240103,093300,739444120,6830,6830,6830,6830,142
20240103,093200,738474260,6830,6830,6840,6830,616
20240103,093100,734266960,6860,6880,6890,6850,4942
20240103,093000,700303300,6850,6800,6880,6800,1633
20240103,092900,689106140,6840,6830,6860,6800,983
20240103,092800,682390130,6810,6790,6840,6790,3378
20240103,092700,659391960,6810,6800,6810,6790,432
20240103,092600,656453950,6800,6800,6800,6780,2176
20240103,092500,641671440,6800,6800,6820,6800,25
20240103,092400,641501280,6800,6800,6820,6790,1027
20240103,092300,634518050,6800,6810,6810,6800,963
20240103,092200,627968830,6810,6810,6810,6810,512
20240103,092100,624482110,6810,6840,6840,6810,3127
20240103,092000,603134760,6840,6880,6880,6840,2397
20240103,091900,586693430,6880,6860,6880,6850,4262
20240103,091800,557390150,6850,6830,6860,6830,882
20240103,091700,551346650,6830,6840,6860,6830,1444
20240103,091600,541455310,6840,6810,6840,6800,1398
20240103,091500,531906220,6810,6800,6820,6800,2354
20240103,091400,515889380,6790,6800,6800,6790,1536
20240103,091300,505453740,6800,6820,6820,6800,657
20240103,091200,500982730,6820,6800,6820,6780,1442
20240103,091100,491183870,6810,6790,6810,6790,348
20240103,091000,488817120,6790,6780,6790,6760,1461
20240103,090900,478911400,6760,6790,6790,6750,12018
20240103,090800,397665740,6790,6810,6810,6780,3372
20240103,090700,374738230,6820,6840,6860,6820,1494
20240103,090600,364524050,6840,6840,6850,6810,658
20240103,090500,360021890,6800,6870,6900,6800,8237
20240103,090400,303763560,6870,6860,6870,6840,3883
20240103,090300,277097270,6840,6820,6840,6790,8504
20240103,090200,219200420,6830,6760,6840,6760,1412
20240103,090100,209611670,6760,6820,6840,6760,10452
20240103,090000,138594360,6840,6870,6870,6800,19854