KissMeData/086040/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,195800,919293680,6660,6660,6660,6660,2303
20240105,195700,919293680,6660,6660,6660,6660,0
20240105,195600,919293680,6660,6660,6660,6660,0
20240105,195500,919293680,6660,6660,6660,6660,0
20240105,195400,919293680,6660,6660,6660,6660,0
20240105,195300,919293680,6660,6660,6660,6660,0
20240105,195200,919293680,6660,6660,6660,6660,0
20240105,195100,919293680,6660,6660,6660,6660,0
20240105,195000,919293680,6660,6660,6660,6660,0
20240105,194900,919293680,6660,6660,6660,6660,0
20240105,194800,919293680,6660,6660,6660,6660,0
20240105,194700,919293680,6660,6660,6660,6660,0
20240105,194600,919293680,6660,6660,6660,6660,0
20240105,194500,919293680,6660,6660,6660,6660,0
20240105,194400,919293680,6660,6660,6660,6660,0
20240105,194300,919293680,6660,6660,6660,6660,0
20240105,194200,919293680,6660,6660,6660,6660,0
20240105,194100,919293680,6660,6660,6660,6660,0
20240105,194000,919293680,6660,6660,6660,6660,0
20240105,193900,919293680,6660,6660,6660,6660,0
20240105,193800,919293680,6660,6660,6660,6660,0
20240105,193700,919293680,6660,6660,6660,6660,0
20240105,193600,919293680,6660,6660,6660,6660,0
20240105,193500,919293680,6660,6660,6660,6660,0
20240105,193400,919293680,6660,6660,6660,6660,0
20240105,193300,919293680,6660,6660,6660,6660,0
20240105,193200,919293680,6660,6660,6660,6660,0
20240105,193100,919293680,6660,6660,6660,6660,0
20240105,193000,919293680,6660,6660,6660,6660,0
20240105,192900,919293680,6660,6660,6660,6660,0
20240105,192800,919293680,6660,6660,6660,6660,2303
20240105,192700,919293680,6660,6660,6660,6660,0
20240105,192600,919293680,6660,6660,6660,6660,0
20240105,192500,919293680,6660,6660,6660,6660,0
20240105,192400,919293680,6660,6660,6660,6660,0
20240105,192300,919293680,6660,6660,6660,6660,0
20240105,192200,919293680,6660,6660,6660,6660,0
20240105,192100,919293680,6660,6660,6660,6660,0
20240105,192000,919293680,6660,6660,6660,6660,0
20240105,191900,919293680,6660,6660,6660,6660,0
20240105,191800,919293680,6660,6660,6660,6660,0
20240105,191700,919293680,6660,6660,6660,6660,0
20240105,191600,919293680,6660,6660,6660,6660,0
20240105,191500,919293680,6660,6660,6660,6660,0
20240105,191400,919293680,6660,6660,6660,6660,0
20240105,191300,919293680,6660,6660,6660,6660,0
20240105,191200,919293680,6660,6660,6660,6660,0
20240105,191100,919293680,6660,6660,6660,6660,0
20240105,191000,919293680,6660,6660,6660,6660,0
20240105,190900,919293680,6660,6660,6660,6660,0
20240105,190800,919293680,6660,6660,6660,6660,0
20240105,190700,919293680,6660,6660,6660,6660,0
20240105,190600,919293680,6660,6660,6660,6660,0
20240105,190500,919293680,6660,6660,6660,6660,0
20240105,190400,919293680,6660,6660,6660,6660,0
20240105,190300,919293680,6660,6660,6660,6660,0
20240105,190200,919293680,6660,6660,6660,6660,0
20240105,190100,919293680,6660,6660,6660,6660,0
20240105,190000,919293680,6660,6660,6660,6660,0
20240105,185900,919293680,6660,6660,6660,6660,0
20240105,185800,919293680,6660,6660,6660,6660,2303
20240105,185700,919293680,6660,6660,6660,6660,0
20240105,185600,919293680,6660,6660,6660,6660,0
20240105,185500,919293680,6660,6660,6660,6660,0
20240105,185400,919293680,6660,6660,6660,6660,0
20240105,185300,919293680,6660,6660,6660,6660,0
20240105,185200,919293680,6660,6660,6660,6660,0
20240105,185100,919293680,6660,6660,6660,6660,0
20240105,185000,919293680,6660,6660,6660,6660,0
20240105,184900,919293680,6660,6660,6660,6660,0
20240105,184800,919293680,6660,6660,6660,6660,0
20240105,184700,919293680,6660,6660,6660,6660,0
20240105,184600,919293680,6660,6660,6660,6660,0
20240105,184500,919293680,6660,6660,6660,6660,0
20240105,184400,919293680,6660,6660,6660,6660,0
20240105,184300,919293680,6660,6660,6660,6660,0
20240105,184200,919293680,6660,6660,6660,6660,0
20240105,184100,919293680,6660,6660,6660,6660,0
20240105,184000,919293680,6660,6660,6660,6660,0
20240105,183900,919293680,6660,6660,6660,6660,0
20240105,183800,919293680,6660,6660,6660,6660,0
20240105,183700,919293680,6660,6660,6660,6660,0
20240105,183600,919293680,6660,6660,6660,6660,0
20240105,183500,919293680,6660,6660,6660,6660,0
20240105,183400,919293680,6660,6660,6660,6660,0
20240105,183300,919293680,6660,6660,6660,6660,0
20240105,183200,919293680,6660,6660,6660,6660,0
20240105,183100,919293680,6660,6660,6660,6660,0
20240105,183000,919293680,6660,6660,6660,6660,0
20240105,182900,919293680,6660,6660,6660,6660,0
20240105,182800,919293680,6660,6660,6660,6660,2303
20240105,182700,919293680,6660,6660,6660,6660,0
20240105,182600,919293680,6660,6660,6660,6660,0
20240105,182500,919293680,6660,6660,6660,6660,0
20240105,182400,919293680,6660,6660,6660,6660,0
20240105,182300,919293680,6660,6660,6660,6660,0
20240105,182200,919293680,6660,6660,6660,6660,0
20240105,182100,919293680,6660,6660,6660,6660,0
20240105,182000,919293680,6660,6660,6660,6660,0
20240105,181900,919293680,6660,6660,6660,6660,0
20240105,181800,919293680,6660,6660,6660,6660,0
20240105,181700,919293680,6660,6660,6660,6660,0
20240105,181600,919293680,6660,6660,6660,6660,0
20240105,181500,919293680,6660,6660,6660,6660,0
20240105,181400,919293680,6660,6660,6660,6660,0
20240105,181300,919293680,6660,6660,6660,6660,0
20240105,181200,919293680,6660,6660,6660,6660,0
20240105,181100,919293680,6660,6660,6660,6660,0
20240105,181000,919293680,6660,6660,6660,6660,0
20240105,180900,919293680,6660,6660,6660,6660,0
20240105,180800,919293680,6660,6660,6660,6660,0
20240105,180700,919293680,6660,6660,6660,6660,0
20240105,180600,919293680,6660,6660,6660,6660,0
20240105,180500,919293680,6660,6660,6660,6660,0
20240105,180400,919293680,6660,6660,6660,6660,0
20240105,180300,919293680,6660,6660,6660,6660,0
20240105,180200,919293680,6660,6660,6660,6660,0
20240105,180100,919293680,6660,6660,6660,6660,0
20240105,180000,919293680,6660,6660,6660,6660,0
20240105,175900,919293680,6660,6660,6660,6660,0
20240105,175800,919293680,6660,6660,6660,6660,2303
20240105,175700,919293680,6660,6660,6660,6660,0
20240105,175600,919293680,6660,6660,6660,6660,0
20240105,175500,919293680,6660,6660,6660,6660,0
20240105,175400,919293680,6660,6660,6660,6660,0
20240105,175300,919293680,6660,6660,6660,6660,0
20240105,175200,919293680,6660,6660,6660,6660,0
20240105,175100,919293680,6660,6660,6660,6660,0
20240105,175000,919293680,6660,6660,6660,6660,0
20240105,174900,919293680,6660,6660,6660,6660,0
20240105,174800,919293680,6660,6660,6660,6660,0
20240105,174700,919293680,6660,6660,6660,6660,0
20240105,174600,919293680,6660,6660,6660,6660,0
20240105,174500,919293680,6660,6660,6660,6660,0
20240105,174400,919293680,6660,6660,6660,6660,0
20240105,174300,919293680,6660,6660,6660,6660,0
20240105,174200,919293680,6660,6660,6660,6660,0
20240105,174100,919293680,6660,6660,6660,6660,0
20240105,174000,919293680,6660,6660,6660,6660,0
20240105,173900,919293680,6660,6660,6660,6660,0
20240105,173800,919293680,6660,6660,6660,6660,0
20240105,173700,919293680,6660,6660,6660,6660,0
20240105,173600,919293680,6660,6660,6660,6660,0
20240105,173500,919293680,6660,6660,6660,6660,0
20240105,173400,919293680,6660,6660,6660,6660,0
20240105,173300,919293680,6660,6660,6660,6660,0
20240105,173200,919293680,6660,6660,6660,6660,0
20240105,173100,919293680,6660,6660,6660,6660,0
20240105,173000,919293680,6660,6660,6660,6660,0
20240105,172900,919293680,6660,6660,6660,6660,0
20240105,172800,919293680,6660,6660,6660,6660,2303
20240105,172700,919293680,6660,6660,6660,6660,0
20240105,172600,919293680,6660,6660,6660,6660,0
20240105,172500,919293680,6660,6660,6660,6660,0
20240105,172400,919293680,6660,6660,6660,6660,0
20240105,172300,919293680,6660,6660,6660,6660,0
20240105,172200,919293680,6660,6660,6660,6660,0
20240105,172100,919293680,6660,6660,6660,6660,0
20240105,172000,919293680,6660,6660,6660,6660,0
20240105,171900,919293680,6660,6660,6660,6660,0
20240105,171800,919293680,6660,6660,6660,6660,0
20240105,171700,919293680,6660,6660,6660,6660,0
20240105,171600,919293680,6660,6660,6660,6660,0
20240105,171500,919293680,6660,6660,6660,6660,0
20240105,171400,919293680,6660,6660,6660,6660,0
20240105,171300,919293680,6660,6660,6660,6660,0
20240105,171200,919293680,6660,6660,6660,6660,0
20240105,171100,919293680,6660,6660,6660,6660,0
20240105,171000,919293680,6660,6660,6660,6660,0
20240105,170900,919293680,6660,6660,6660,6660,0
20240105,170800,919293680,6660,6660,6660,6660,0
20240105,170700,919293680,6660,6660,6660,6660,0
20240105,170600,919293680,6660,6660,6660,6660,0
20240105,170500,919293680,6660,6660,6660,6660,0
20240105,170400,919293680,6660,6660,6660,6660,0
20240105,170300,919293680,6660,6660,6660,6660,0
20240105,170200,919293680,6660,6660,6660,6660,0
20240105,170100,919293680,6660,6660,6660,6660,0
20240105,170000,919293680,6660,6660,6660,6660,0
20240105,165900,919293680,6660,6660,6660,6660,0
20240105,165800,919293680,6660,6660,6660,6660,2303
20240105,165700,919293680,6660,6660,6660,6660,0
20240105,165600,919293680,6660,6660,6660,6660,0
20240105,165500,919293680,6660,6660,6660,6660,0
20240105,165400,919293680,6660,6660,6660,6660,0
20240105,165300,919293680,6660,6660,6660,6660,0
20240105,165200,919293680,6660,6660,6660,6660,0
20240105,165100,919293680,6660,6660,6660,6660,0
20240105,165000,919293680,6660,6660,6660,6660,0
20240105,164900,919293680,6660,6660,6660,6660,0
20240105,164800,919293680,6660,6660,6660,6660,0
20240105,164700,919293680,6660,6660,6660,6660,0
20240105,164600,919293680,6660,6660,6660,6660,0
20240105,164500,919293680,6660,6660,6660,6660,0
20240105,164400,919293680,6660,6660,6660,6660,0
20240105,164300,919293680,6660,6660,6660,6660,0
20240105,164200,919293680,6660,6660,6660,6660,0
20240105,164100,919293680,6660,6660,6660,6660,0
20240105,164000,919293680,6660,6660,6660,6660,0
20240105,163900,919293680,6660,6660,6660,6660,0
20240105,163800,919293680,6660,6660,6660,6660,0
20240105,163700,919293680,6660,6660,6660,6660,0
20240105,163600,919293680,6660,6660,6660,6660,0
20240105,163500,919293680,6660,6660,6660,6660,0
20240105,163400,919293680,6660,6660,6660,6660,0
20240105,163300,919293680,6660,6660,6660,6660,0
20240105,163200,919293680,6660,6660,6660,6660,0
20240105,163100,919293680,6660,6660,6660,6660,0
20240105,163000,919293680,6660,6660,6660,6660,0
20240105,162900,919293680,6660,6660,6660,6660,0
20240105,162800,919293680,6660,6660,6660,6660,2303
20240105,162700,919293680,6660,6660,6660,6660,0
20240105,162600,919293680,6660,6660,6660,6660,0
20240105,162500,919293680,6660,6660,6660,6660,0
20240105,162400,919293680,6660,6660,6660,6660,0
20240105,162300,919293680,6660,6660,6660,6660,0
20240105,162200,919293680,6660,6660,6660,6660,0
20240105,162100,919293680,6660,6660,6660,6660,0
20240105,162000,919293680,6660,6660,6660,6660,0
20240105,161900,919293680,6660,6660,6660,6660,0
20240105,161800,919293680,6660,6660,6660,6660,0
20240105,161700,919293680,6660,6660,6660,6660,0
20240105,161600,919293680,6660,6660,6660,6660,0
20240105,161500,919293680,6660,6660,6660,6660,0
20240105,161400,919293680,6660,6660,6660,6660,0
20240105,161300,919293680,6660,6660,6660,6660,0
20240105,161200,919293680,6660,6660,6660,6660,0
20240105,161100,919293680,6660,6660,6660,6660,0
20240105,161000,919293680,6660,6660,6660,6660,0
20240105,160900,919293680,6660,6660,6660,6660,0
20240105,160800,919293680,6660,6660,6660,6660,0
20240105,160700,919293680,6660,6660,6660,6660,0
20240105,160600,919293680,6660,6660,6660,6660,0
20240105,160500,919293680,6660,6660,6660,6660,0
20240105,160400,919293680,6660,6660,6660,6660,0
20240105,160300,919293680,6660,6660,6660,6660,0
20240105,160200,919293680,6660,6660,6660,6660,0
20240105,160100,919293680,6660,6660,6660,6660,0
20240105,160000,919293680,6660,6660,6660,6660,0
20240105,155900,919293680,6660,6660,6660,6660,0
20240105,155800,919293680,6660,6660,6660,6660,2303
20240105,155700,919293680,6660,6660,6660,6660,0
20240105,155600,919293680,6660,6660,6660,6660,0
20240105,155500,919293680,6660,6660,6660,6660,0
20240105,155400,919293680,6660,6660,6660,6660,0
20240105,155300,919293680,6660,6660,6660,6660,0
20240105,155200,919293680,6660,6660,6660,6660,0
20240105,155100,919293680,6660,6660,6660,6660,0
20240105,155000,919293680,6660,6660,6660,6660,0
20240105,154900,919293680,6660,6660,6660,6660,0
20240105,154800,919293680,6660,6660,6660,6660,0
20240105,154700,919293680,6660,6660,6660,6660,0
20240105,154600,919293680,6660,6660,6660,6660,0
20240105,154500,919293680,6660,6660,6660,6660,0
20240105,154400,919293680,6660,6660,6660,6660,0
20240105,154300,919293680,6660,6660,6660,6660,0
20240105,154200,919293680,6660,6660,6660,6660,0
20240105,154100,919293680,6660,6660,6660,6660,0
20240105,154000,919293680,6660,6660,6660,6660,0
20240105,153900,919293680,6660,6660,6660,6660,0
20240105,153800,919293680,6660,6660,6660,6660,0
20240105,153700,919293680,6660,6660,6660,6660,0
20240105,153600,919293680,6660,6660,6660,6660,0
20240105,153500,919293680,6660,6660,6660,6660,0
20240105,153400,919293680,6660,6660,6660,6660,0
20240105,153300,919293680,6660,6660,6660,6660,0
20240105,153200,919293680,6660,6660,6660,6660,0
20240105,153100,919293680,6660,6660,6660,6660,0
20240105,153000,919293680,6660,6660,6660,6660,2303
20240105,152900,903955700,6700,6700,6700,6700,0
20240105,152800,903955700,6700,6700,6700,6700,0
20240105,152700,903955700,6700,6700,6700,6700,0
20240105,152600,903955700,6700,6700,6700,6700,0
20240105,152500,903955700,6700,6700,6700,6700,0
20240105,152400,903955700,6700,6700,6700,6700,0
20240105,152300,903955700,6700,6700,6700,6700,0
20240105,152200,903955700,6700,6700,6700,6700,0
20240105,152100,903955700,6700,6700,6700,6700,0
20240105,152000,903955700,6700,6700,6700,6700,0
20240105,151900,903955700,6700,6700,6700,6700,3526
20240105,151800,880331500,6690,6680,6690,6680,219
20240105,151700,878866410,6680,6680,6680,6670,238
20240105,151600,877278570,6670,6670,6670,6670,74
20240105,151500,876784990,6670,6670,6670,6670,462
20240105,151400,873703450,6690,6670,6690,6670,167
20240105,151300,872588540,6680,6680,6690,6680,103
20240105,151200,871899500,6690,6690,6690,6690,0
20240105,151100,871899500,6690,6690,6690,6690,122
20240105,151000,871083320,6670,6680,6680,6670,645
20240105,150900,866778150,6680,6680,6680,6680,238
20240105,150800,865188310,6670,6680,6680,6670,121
20240105,150700,864381230,6670,6660,6670,6660,1584
20240105,150600,853817350,6670,6660,6670,6660,251
20240105,150500,852144470,6660,6670,6670,6660,488
20240105,150400,848889610,6670,6670,6670,6670,0
20240105,150300,848889610,6670,6660,6670,6660,234
20240105,150200,847329850,6670,6670,6670,6670,1
20240105,150100,847323180,6670,6650,6670,6650,101
20240105,150000,846649550,6640,6640,6640,6640,5
20240105,145900,846616350,6640,6660,6660,6640,2076
20240105,145800,832803770,6670,6670,6670,6670,1
20240105,145700,832797100,6680,6680,6680,6680,0
20240105,145600,832797100,6680,6680,6680,6680,1
20240105,145500,832790420,6660,6660,6660,6660,50
20240105,145400,832457420,6660,6660,6660,6660,688
20240105,145300,827875340,6690,6690,6690,6690,1
20240105,145200,827868650,6700,6660,6700,6650,415
20240105,145100,825107250,6660,6660,6660,6660,48
20240105,145000,824787570,6660,6660,6660,6660,299
20240105,144900,822796230,6690,6690,6690,6690,153
20240105,144800,821772660,6670,6670,6670,6670,0
20240105,144700,821772660,6670,6670,6670,6670,90
20240105,144600,821172360,6670,6680,6680,6670,20
20240105,144500,821038860,6680,6710,6710,6680,388
20240105,144400,818446890,6700,6690,6700,6690,539
20240105,144300,814835840,6700,6700,6700,6700,20
20240105,144200,814701840,6710,6720,6720,6670,128
20240105,144100,813847720,6720,6710,6730,6680,2405
20240105,144000,797734070,6730,6730,6730,6730,0
20240105,143900,797734070,6730,6720,6730,6720,80
20240105,143800,797196440,6730,6730,6730,6730,30
20240105,143700,796994540,6730,6700,6730,6700,30
20240105,143600,796793190,6700,6700,6700,6700,1101
20240105,143500,789416490,6710,6710,6710,6710,298
20240105,143400,787416910,6710,6710,6710,6700,2541
20240105,143300,770392130,6700,6700,6700,6700,183
20240105,143200,769166030,6710,6720,6730,6710,1484
20240105,143100,759207230,6740,6740,6740,6740,135
20240105,143000,758297330,6740,6740,6740,6710,358
20240105,142900,755884710,6750,6740,6750,6740,965
20240105,142800,749380580,6740,6730,6740,6730,15
20240105,142700,749279610,6730,6720,6740,6710,2227
20240105,142600,734316040,6710,6710,6720,6710,324
20240105,142500,732139550,6720,6710,6720,6710,120
20240105,142400,731334250,6710,6720,6720,6710,241
20240105,142300,729717040,6710,6720,6720,6710,28
20240105,142200,729529040,6680,6710,6720,6680,2883
20240105,142100,710203100,6710,6710,6710,6710,0
20240105,142000,710203100,6710,6700,6710,6690,2472
20240105,141900,693638520,6710,6710,6710,6710,0
20240105,141800,693638520,6710,6700,6710,6700,175
20240105,141700,692465620,6690,6690,6690,6690,0
20240105,141600,692465620,6690,6690,6690,6690,175
20240105,141500,691294870,6690,6690,6690,6690,470
20240105,141400,688150570,6670,6670,6670,6670,15
20240105,141300,688050520,6670,6670,6670,6670,261
20240105,141200,686309650,6650,6650,6650,6650,0
20240105,141100,686309650,6650,6650,6650,6650,2
20240105,141000,686296350,6650,6650,6650,6650,300
20240105,140900,684301350,6680,6680,6680,6680,0
20240105,140800,684301350,6680,6680,6680,6680,636
20240105,140700,680052870,6680,6650,6680,6650,130
20240105,140600,679185070,6670,6670,6670,6670,404
20240105,140500,676490390,6650,6650,6650,6650,82
20240105,140400,675945090,6670,6660,6670,6660,607
20240105,140300,671901450,6650,6620,6650,6610,933
20240105,140200,665710540,6620,6620,6620,6620,50
20240105,140100,665379540,6630,6630,6630,6630,0
20240105,140000,665379540,6630,6630,6630,6630,0
20240105,135900,665379540,6630,6630,6630,6630,15
20240105,135800,665280090,6610,6620,6620,6610,243
20240105,135700,663673070,6620,6610,6620,6610,265
20240105,135600,661919910,6620,6620,6620,6620,0
20240105,135500,661919910,6620,6620,6620,6620,819
20240105,135400,656498130,6630,6630,6630,6630,102
20240105,135300,655821870,6630,6630,6630,6630,0
20240105,135200,655821870,6630,6630,6630,6630,0
20240105,135100,655821870,6630,6630,6630,6630,100
20240105,135000,655158870,6620,6620,6620,6620,584
20240105,134900,651292790,6620,6630,6630,6620,427
20240105,134800,648462690,6620,6620,6620,6620,0
20240105,134700,648462690,6620,6620,6620,6620,0
20240105,134600,648462690,6620,6620,6620,6620,45
20240105,134500,648164790,6660,6660,6660,6660,120
20240105,134400,647365590,6620,6620,6620,6620,112
20240105,134300,646624150,6620,6620,6620,6620,0
20240105,134200,646624150,6620,6620,6620,6620,300
20240105,134100,644638150,6620,6630,6630,6620,152
20240105,134000,643631410,6630,6630,6630,6630,350
20240105,133900,641310910,6660,6660,6660,6660,100
20240105,133800,640644910,6660,6660,6660,6660,3
20240105,133700,640624930,6660,6660,6660,6660,6
20240105,133600,640584970,6630,6630,6630,6630,0
20240105,133500,640584970,6630,6630,6630,6630,82
20240105,133400,640041310,6640,6640,6640,6640,3
20240105,133300,640021390,6630,6630,6630,6630,0
20240105,133200,640021390,6630,6630,6630,6630,0
20240105,133100,640021390,6630,6630,6630,6630,0
20240105,133000,640021390,6630,6630,6630,6630,12
20240105,132900,639941830,6620,6620,6620,6620,60
20240105,132800,639544630,6620,6630,6630,6620,338
20240105,132700,637306200,6630,6630,6630,6630,100
20240105,132600,636643200,6630,6620,6630,6620,1321
20240105,132500,627897970,6620,6620,6620,6620,101
20240105,132400,627229350,6620,6620,6620,6620,200
20240105,132300,625905350,6610,6610,6610,6610,193
20240105,132200,624629620,6620,6640,6640,6610,6442
20240105,132100,581907030,6640,6640,6640,6640,77
20240105,132000,581395750,6650,6650,6650,6650,557
20240105,131900,577691700,6650,6650,6650,6650,0
20240105,131800,577691700,6650,6650,6650,6650,0
20240105,131700,577691700,6650,6660,6660,6650,335
20240105,131600,575460910,6660,6660,6660,6660,0
20240105,131500,575460910,6660,6660,6660,6660,577
20240105,131400,571618090,6660,6660,6660,6660,405
20240105,131300,568920790,6680,6680,6680,6680,0
20240105,131200,568920790,6680,6660,6680,6660,111
20240105,131100,568181510,6660,6660,6660,6660,530
20240105,131000,564651710,6650,6650,6650,6650,0
20240105,130900,564651710,6650,6650,6650,6650,0
20240105,130800,564651710,6650,6650,6650,6650,472
20240105,130700,561512910,6650,6650,6650,6650,0
20240105,130600,561512910,6650,6680,6680,6650,1156
20240105,130500,553819240,6660,6660,6660,6660,0
20240105,130400,553819240,6660,6660,6660,6660,0
20240105,130300,553819240,6660,6660,6660,6660,199
20240105,130200,552493900,6660,6660,6660,6660,0
20240105,130100,552493900,6660,6660,6660,6660,0
20240105,130000,552493900,6660,6660,6660,6660,19
20240105,125900,552367360,6660,6660,6660,6660,349
20240105,125800,550043020,6660,6660,6660,6660,0
20240105,125700,550043020,6660,6660,6660,6660,305
20240105,125600,548011720,6660,6650,6660,6650,317
20240105,125500,545901620,6650,6650,6650,6650,0
20240105,125400,545901620,6650,6650,6650,6650,150
20240105,125300,544904120,6650,6680,6680,6650,1017
20240105,125200,538129990,6680,6680,6680,6680,9
20240105,125100,538069870,6680,6680,6680,6680,100
20240105,125000,537401870,6680,6680,6680,6680,0
20240105,124900,537401870,6680,6680,6680,6680,0
20240105,124800,537401870,6680,6680,6680,6660,159
20240105,124700,536341500,6680,6680,6680,6680,0
20240105,124600,536341500,6680,6680,6680,6680,96
20240105,124500,535700220,6690,6690,6690,6690,0
20240105,124400,535700220,6690,6660,6690,6660,279
20240105,124300,533839710,6660,6660,6660,6660,0
20240105,124200,533839710,6660,6660,6660,6660,22
20240105,124100,533693190,6660,6660,6660,6660,0
20240105,124000,533693190,6660,6660,6660,6660,0
20240105,123900,533693190,6660,6660,6660,6660,130
20240105,123800,532827390,6660,6660,6660,6660,0
20240105,123700,532827390,6660,6660,6660,6660,0
20240105,123600,532827390,6660,6660,6660,6660,0
20240105,123500,532827390,6660,6660,6660,6660,0
20240105,123400,532827390,6660,6660,6660,6660,150
20240105,123300,531828390,6660,6660,6660,6660,0
20240105,123200,531828390,6660,6660,6660,6660,0
20240105,123100,531828390,6660,6660,6660,6660,0
20240105,123000,531828390,6660,6680,6680,6660,16
20240105,122900,531721630,6680,6680,6680,6680,0
20240105,122800,531721630,6680,6680,6680,6680,883
20240105,122700,525823190,6660,6660,6660,6660,0
20240105,122600,525823190,6660,6660,6660,6660,891
20240105,122500,519889130,6670,6670,6670,6670,0
20240105,122400,519889130,6670,6670,6670,6670,0
20240105,122300,519889130,6670,6670,6670,6670,3
20240105,122200,519869120,6660,6660,6660,6660,109
20240105,122100,519143180,6660,6660,6660,6660,0
20240105,122000,519143180,6660,6650,6660,6650,459
20240105,121900,516088430,6650,6650,6650,6650,0
20240105,121800,516088430,6650,6650,6650,6650,19
20240105,121700,515962080,6640,6650,6650,6640,422
20240105,121600,513159070,6650,6660,6660,6650,1197
20240105,121500,505192260,6660,6660,6660,6660,0
20240105,121400,505192260,6660,6660,6660,6660,21
20240105,121300,505052400,6660,6670,6670,6660,464
20240105,121200,501961990,6670,6670,6670,6670,1
20240105,121100,501955320,6670,6670,6670,6670,31
20240105,121000,501748550,6670,6670,6670,6670,20
20240105,120900,501615150,6680,6680,6680,6680,1
20240105,120800,501608470,6680,6680,6680,6680,0
20240105,120700,501608470,6680,6680,6680,6680,0
20240105,120600,501608470,6680,6680,6680,6680,0
20240105,120500,501608470,6680,6680,6680,6680,0
20240105,120400,501608470,6680,6680,6680,6680,0
20240105,120300,501608470,6680,6700,6700,6680,2
20240105,120200,501595090,6700,6700,6700,6700,0
20240105,120100,501595090,6700,6690,6700,6690,93
20240105,120000,500972130,6680,6680,6680,6680,300
20240105,115900,498968130,6690,6690,6690,6690,7
20240105,115800,498921300,6700,6700,6700,6700,0
20240105,115700,498921300,6700,6700,6700,6700,688
20240105,115600,494311700,6700,6700,6700,6700,72
20240105,115500,493829300,6700,6700,6700,6700,200
20240105,115400,492489300,6680,6680,6680,6680,96
20240105,115300,491848020,6680,6670,6680,6670,383
20240105,115200,489291080,6670,6670,6670,6670,300
20240105,115100,487290080,6650,6650,6650,6650,0
20240105,115000,487290080,6650,6650,6650,6650,74
20240105,114900,486797980,6660,6660,6660,6660,500
20240105,114800,483467980,6650,6650,6650,6650,0
20240105,114700,483467980,6650,6650,6650,6650,0
20240105,114600,483467980,6650,6650,6650,6650,0
20240105,114500,483467980,6650,6650,6650,6650,0
20240105,114400,483467980,6650,6650,6650,6650,0
20240105,114300,483467980,6650,6650,6650,6650,77
20240105,114200,482955930,6640,6640,6640,6640,0
20240105,114100,482955930,6640,6650,6650,6640,3583
20240105,114000,459163240,6650,6650,6650,6650,7
20240105,113900,459116690,6650,6650,6650,6650,8
20240105,113800,459063490,6650,6650,6650,6650,10
20240105,113700,458996990,6650,6650,6650,6650,751
20240105,113600,454002840,6650,6650,6650,6650,27
20240105,113500,453823290,6650,6650,6650,6650,103
20240105,113400,453138340,6670,6670,6670,6670,0
20240105,113300,453138340,6670,6670,6670,6670,0
20240105,113200,453138340,6670,6670,6670,6670,0
20240105,113100,453138340,6670,6670,6670,6670,0
20240105,113000,453138340,6670,6670,6670,6670,100
20240105,112900,452471340,6670,6670,6670,6670,72
20240105,112800,451991100,6640,6640,6640,6640,0
20240105,112700,451991100,6640,6650,6650,6640,680
20240105,112600,447469710,6650,6650,6670,6650,825
20240105,112500,441983360,6650,6650,6650,6650,0
20240105,112400,441983360,6650,6650,6650,6650,743
20240105,112300,437042410,6650,6650,6650,6650,0
20240105,112200,437042410,6650,6650,6650,6650,1
20240105,112100,437035760,6650,6650,6650,6650,906
20240105,112000,431010860,6650,6650,6650,6650,603
20240105,111900,427000910,6670,6670,6670,6670,1
20240105,111800,426994240,6670,6670,6670,6670,59
20240105,111700,426600710,6670,6650,6680,6650,9
20240105,111600,426540650,6650,6650,6650,6650,0
20240105,111500,426540650,6650,6650,6650,6650,0
20240105,111400,426540650,6650,6650,6650,6650,305
20240105,111300,424512400,6650,6650,6650,6650,5
20240105,111200,424479150,6650,6660,6660,6650,20
20240105,111100,424346140,6650,6650,6650,6650,60
20240105,111000,423947140,6680,6680,6680,6680,0
20240105,110900,423947140,6680,6680,6680,6680,2
20240105,110800,423933780,6660,6660,6660,6660,1000
20240105,110700,417273780,6660,6660,6660,6660,0
20240105,110600,417273780,6660,6660,6660,6660,50
20240105,110500,416940780,6650,6650,6650,6650,0
20240105,110400,416940780,6650,6650,6650,6650,35
20240105,110300,416708030,6650,6650,6650,6650,0
20240105,110200,416708030,6650,6650,6650,6650,0
20240105,110100,416708030,6650,6660,6660,6650,2471
20240105,110000,400271250,6660,6660,6660,6660,282
20240105,105900,398393130,6700,6660,6700,6660,105
20240105,105800,397693630,6660,6660,6660,6660,30
20240105,105700,397493830,6660,6660,6660,6660,0
20240105,105600,397493830,6660,6660,6660,6660,301
20240105,105500,395489170,6680,6680,6680,6680,0
20240105,105400,395489170,6680,6680,6680,6680,1014
20240105,105300,388715650,6670,6660,6670,6660,182
20240105,105200,387503480,6660,6660,6660,6660,1
20240105,105100,387496820,6660,6660,6660,6660,221
20240105,105000,386024960,6660,6660,6660,6660,694
20240105,104900,381402920,6670,6670,6670,6670,0
20240105,104800,381402920,6670,6670,6670,6670,1677
20240105,104700,370217330,6680,6680,6680,6680,0
20240105,104600,370217330,6680,6690,6690,6680,2460
20240105,104500,353763090,6690,6690,6690,6690,3
20240105,104400,353743020,6690,6690,6700,6690,7
20240105,104300,353696140,6690,6690,6690,6690,70
20240105,104200,353227840,6690,6690,6690,6690,0
20240105,104100,353227840,6690,6690,6690,6690,0
20240105,104000,353227840,6690,6700,6700,6690,14
20240105,103900,353134170,6690,6700,6700,6690,15
20240105,103800,353033680,6700,6690,6700,6690,30
20240105,103700,352832740,6700,6680,6700,6680,57
20240105,103600,352451680,6700,6700,6700,6700,0
20240105,103500,352451680,6700,6700,6700,6700,0
20240105,103400,352451680,6700,6700,6700,6700,35
20240105,103300,352217180,6700,6700,6700,6700,40
20240105,103200,351949180,6700,6700,6700,6700,7
20240105,103100,351902280,6700,6700,6700,6700,0
20240105,103000,351902280,6700,6700,6700,6700,11
20240105,102900,351828580,6700,6700,6700,6700,0
20240105,102800,351828580,6700,6690,6700,6680,419
20240105,102700,349025430,6700,6710,6710,6700,1499
20240105,102600,338977310,6720,6720,6720,6720,0
20240105,102500,338977310,6720,6720,6720,6720,33
20240105,102400,338755550,6720,6720,6720,6720,0
20240105,102300,338755550,6720,6720,6720,6720,5
20240105,102200,338721950,6690,6690,6690,6690,152
20240105,102100,337705070,6720,6720,6720,6720,2005
20240105,102000,324231470,6720,6720,6720,6720,0
20240105,101900,324231470,6720,6720,6720,6710,18
20240105,101800,324110610,6720,6720,6720,6720,0
20240105,101700,324110610,6720,6700,6720,6680,291
20240105,101600,322163820,6700,6690,6700,6690,223
20240105,101500,320671800,6690,6690,6690,6690,240
20240105,101400,319066200,6670,6670,6670,6670,20
20240105,101300,318932800,6670,6670,6670,6670,0
20240105,101200,318932800,6670,6670,6670,6670,0
20240105,101100,318932800,6670,6670,6670,6670,186
20240105,101000,317692180,6660,6670,6670,6660,50
20240105,100900,317358790,6690,6690,6690,6690,0
20240105,100800,317358790,6690,6690,6690,6690,0
20240105,100700,317358790,6690,6690,6690,6690,0
20240105,100600,317358790,6690,6660,6690,6660,992
20240105,100500,310751740,6660,6660,6660,6660,244
20240105,100400,309126700,6660,6650,6660,6650,452
20240105,100300,306120700,6650,6700,6700,6650,3741
20240105,100200,281197560,6690,6700,6700,6690,793
20240105,100100,275884900,6720,6720,6720,6720,0
20240105,100000,275884900,6720,6720,6720,6720,0
20240105,095900,275884900,6720,6730,6730,6700,2070
20240105,095800,261996470,6740,6740,6740,6740,0
20240105,095700,261996470,6740,6730,6740,6730,20
20240105,095600,261861770,6740,6740,6740,6730,37
20240105,095500,261612570,6740,6720,6740,6720,26
20240105,095400,261437650,6740,6720,6740,6720,18
20240105,095300,261316590,6740,6740,6740,6740,5
20240105,095200,261282890,6740,6720,6740,6720,55
20240105,095100,260912930,6740,6710,6740,6710,57
20240105,095000,260530160,6740,6740,6740,6710,26
20240105,094900,260355590,6740,6750,6750,6730,386
20240105,094800,257757740,6750,6750,6750,6750,4
20240105,094700,257730740,6750,6750,6750,6750,32
20240105,094600,257514740,6730,6730,6730,6730,80
20240105,094500,256976340,6750,6750,6750,6730,337
20240105,094400,254708190,6750,6730,6750,6730,119
20240105,094300,253907180,6750,6750,6750,6740,179
20240105,094200,252700220,6750,6740,6750,6740,57
20240105,094100,252315940,6740,6730,6740,6730,109
20240105,094000,251582320,6730,6730,6730,6730,51
20240105,093900,251239090,6730,6730,6730,6720,187
20240105,093800,249980880,6730,6730,6730,6730,229
20240105,093700,248439710,6730,6730,6730,6730,105
20240105,093600,247733060,6680,6720,6730,6680,496
20240105,093500,244403560,6720,6700,6720,6700,1925
20240105,093400,231504540,6720,6710,6720,6710,50
20240105,093300,231168840,6720,6720,6720,6700,506
20240105,093200,227771520,6720,6710,6720,6670,46
20240105,093100,227463060,6710,6700,6710,6660,943
20240105,093000,221159980,6700,6680,6700,6650,3107
20240105,092900,200415300,6690,6710,6710,6690,413
20240105,092800,197650400,6730,6720,6730,6710,12
20240105,092700,197569710,6740,6730,6740,6700,626
20240105,092600,193368830,6710,6730,6740,6710,2501
20240105,092500,176567230,6760,6730,6770,6730,434
20240105,092400,173646140,6730,6750,6790,6720,3258
20240105,092300,151590240,6750,6740,6750,6730,646
20240105,092200,147237500,6730,6710,6740,6710,1490
20240105,092100,137214610,6710,6700,6720,6700,605
20240105,092000,133155040,6700,6700,6700,6700,116
20240105,091900,132377840,6700,6700,6710,6700,448
20240105,091800,129376230,6700,6720,6720,6700,3896
20240105,091700,103249300,6720,6740,6740,6720,517
20240105,091600,99772690,6740,6720,6760,6720,4125
20240105,091500,71928710,6730,6700,6730,6690,1252
20240105,091400,63522840,6700,6700,6700,6700,753
20240105,091300,58477740,6700,6680,6700,6680,1082
20240105,091200,51228930,6680,6690,6700,6680,729
20240105,091100,46349800,6690,6690,6690,6690,125
20240105,091000,45513550,6690,6690,6700,6690,583
20240105,090900,41608970,6690,6650,6690,6650,274
20240105,090800,39780460,6650,6660,6660,6640,252
20240105,090700,38105000,6670,6680,6680,6670,42
20240105,090600,37824460,6680,6690,6700,6680,242
20240105,090500,36204070,6680,6670,6690,6660,806
20240105,090400,30825760,6640,6650,6670,6640,377
20240105,090300,28317560,6610,6610,6610,6610,222
20240105,090200,26850140,6600,6620,6620,6600,456
20240105,090100,23838420,6620,6650,6660,6620,1138
20240105,090000,16302620,6640,6620,6640,6620,2415