KissMeData/094840/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,200000,239327440,6900,6900,6900,6900,755
20240102,195900,239327440,6900,6900,6900,6900,0
20240102,195800,239327440,6900,6900,6900,6900,0
20240102,195700,239327440,6900,6900,6900,6900,0
20240102,195600,239327440,6900,6900,6900,6900,0
20240102,195500,239327440,6900,6900,6900,6900,0
20240102,195400,239327440,6900,6900,6900,6900,0
20240102,195300,239327440,6900,6900,6900,6900,0
20240102,195200,239327440,6900,6900,6900,6900,0
20240102,195100,239327440,6900,6900,6900,6900,0
20240102,195000,239327440,6900,6900,6900,6900,0
20240102,194900,239327440,6900,6900,6900,6900,0
20240102,194800,239327440,6900,6900,6900,6900,0
20240102,194700,239327440,6900,6900,6900,6900,0
20240102,194600,239327440,6900,6900,6900,6900,0
20240102,194500,239327440,6900,6900,6900,6900,0
20240102,194400,239327440,6900,6900,6900,6900,0
20240102,194300,239327440,6900,6900,6900,6900,0
20240102,194200,239327440,6900,6900,6900,6900,0
20240102,194100,239327440,6900,6900,6900,6900,0
20240102,194000,239327440,6900,6900,6900,6900,0
20240102,193900,239327440,6900,6900,6900,6900,0
20240102,193800,239327440,6900,6900,6900,6900,0
20240102,193700,239327440,6900,6900,6900,6900,0
20240102,193600,239327440,6900,6900,6900,6900,0
20240102,193500,239327440,6900,6900,6900,6900,0
20240102,193400,239327440,6900,6900,6900,6900,0
20240102,193300,239327440,6900,6900,6900,6900,0
20240102,193200,239327440,6900,6900,6900,6900,0
20240102,193100,239327440,6900,6900,6900,6900,0
20240102,193000,239327440,6900,6900,6900,6900,755
20240102,192900,239327440,6900,6900,6900,6900,0
20240102,192800,239327440,6900,6900,6900,6900,0
20240102,192700,239327440,6900,6900,6900,6900,0
20240102,192600,239327440,6900,6900,6900,6900,0
20240102,192500,239327440,6900,6900,6900,6900,0
20240102,192400,239327440,6900,6900,6900,6900,0
20240102,192300,239327440,6900,6900,6900,6900,0
20240102,192200,239327440,6900,6900,6900,6900,0
20240102,192100,239327440,6900,6900,6900,6900,0
20240102,192000,239327440,6900,6900,6900,6900,0
20240102,191900,239327440,6900,6900,6900,6900,0
20240102,191800,239327440,6900,6900,6900,6900,0
20240102,191700,239327440,6900,6900,6900,6900,0
20240102,191600,239327440,6900,6900,6900,6900,0
20240102,191500,239327440,6900,6900,6900,6900,0
20240102,191400,239327440,6900,6900,6900,6900,0
20240102,191300,239327440,6900,6900,6900,6900,0
20240102,191200,239327440,6900,6900,6900,6900,0
20240102,191100,239327440,6900,6900,6900,6900,0
20240102,191000,239327440,6900,6900,6900,6900,0
20240102,190900,239327440,6900,6900,6900,6900,0
20240102,190800,239327440,6900,6900,6900,6900,0
20240102,190700,239327440,6900,6900,6900,6900,0
20240102,190600,239327440,6900,6900,6900,6900,0
20240102,190500,239327440,6900,6900,6900,6900,0
20240102,190400,239327440,6900,6900,6900,6900,0
20240102,190300,239327440,6900,6900,6900,6900,0
20240102,190200,239327440,6900,6900,6900,6900,0
20240102,190100,239327440,6900,6900,6900,6900,0
20240102,190000,239327440,6900,6900,6900,6900,755
20240102,185900,239327440,6900,6900,6900,6900,0
20240102,185800,239327440,6900,6900,6900,6900,0
20240102,185700,239327440,6900,6900,6900,6900,0
20240102,185600,239327440,6900,6900,6900,6900,0
20240102,185500,239327440,6900,6900,6900,6900,0
20240102,185400,239327440,6900,6900,6900,6900,0
20240102,185300,239327440,6900,6900,6900,6900,0
20240102,185200,239327440,6900,6900,6900,6900,0
20240102,185100,239327440,6900,6900,6900,6900,0
20240102,185000,239327440,6900,6900,6900,6900,0
20240102,184900,239327440,6900,6900,6900,6900,0
20240102,184800,239327440,6900,6900,6900,6900,0
20240102,184700,239327440,6900,6900,6900,6900,0
20240102,184600,239327440,6900,6900,6900,6900,0
20240102,184500,239327440,6900,6900,6900,6900,0
20240102,184400,239327440,6900,6900,6900,6900,0
20240102,184300,239327440,6900,6900,6900,6900,0
20240102,184200,239327440,6900,6900,6900,6900,0
20240102,184100,239327440,6900,6900,6900,6900,0
20240102,184000,239327440,6900,6900,6900,6900,0
20240102,183900,239327440,6900,6900,6900,6900,0
20240102,183800,239327440,6900,6900,6900,6900,0
20240102,183700,239327440,6900,6900,6900,6900,0
20240102,183600,239327440,6900,6900,6900,6900,0
20240102,183500,239327440,6900,6900,6900,6900,0
20240102,183400,239327440,6900,6900,6900,6900,0
20240102,183300,239327440,6900,6900,6900,6900,0
20240102,183200,239327440,6900,6900,6900,6900,0
20240102,183100,239327440,6900,6900,6900,6900,0
20240102,183000,239327440,6900,6900,6900,6900,755
20240102,182900,239327440,6900,6900,6900,6900,0
20240102,182800,239327440,6900,6900,6900,6900,0
20240102,182700,239327440,6900,6900,6900,6900,0
20240102,182600,239327440,6900,6900,6900,6900,0
20240102,182500,239327440,6900,6900,6900,6900,0
20240102,182400,239327440,6900,6900,6900,6900,0
20240102,182300,239327440,6900,6900,6900,6900,0
20240102,182200,239327440,6900,6900,6900,6900,0
20240102,182100,239327440,6900,6900,6900,6900,0
20240102,182000,239327440,6900,6900,6900,6900,0
20240102,181900,239327440,6900,6900,6900,6900,0
20240102,181800,239327440,6900,6900,6900,6900,0
20240102,181700,239327440,6900,6900,6900,6900,0
20240102,181600,239327440,6900,6900,6900,6900,0
20240102,181500,239327440,6900,6900,6900,6900,0
20240102,181400,239327440,6900,6900,6900,6900,0
20240102,181300,239327440,6900,6900,6900,6900,0
20240102,181200,239327440,6900,6900,6900,6900,0
20240102,181100,239327440,6900,6900,6900,6900,0
20240102,181000,239327440,6900,6900,6900,6900,0
20240102,180900,239327440,6900,6900,6900,6900,0
20240102,180800,239327440,6900,6900,6900,6900,0
20240102,180700,239327440,6900,6900,6900,6900,0
20240102,180600,239327440,6900,6900,6900,6900,0
20240102,180500,239327440,6900,6900,6900,6900,0
20240102,180400,239327440,6900,6900,6900,6900,0
20240102,180300,239327440,6900,6900,6900,6900,0
20240102,180200,239327440,6900,6900,6900,6900,0
20240102,180100,239327440,6900,6900,6900,6900,0
20240102,180000,239327440,6900,6900,6900,6900,755
20240102,175900,239327440,6900,6900,6900,6900,0
20240102,175800,239327440,6900,6900,6900,6900,0
20240102,175700,239327440,6900,6900,6900,6900,0
20240102,175600,239327440,6900,6900,6900,6900,0
20240102,175500,239327440,6900,6900,6900,6900,0
20240102,175400,239327440,6900,6900,6900,6900,0
20240102,175300,239327440,6900,6900,6900,6900,0
20240102,175200,239327440,6900,6900,6900,6900,0
20240102,175100,239327440,6900,6900,6900,6900,0
20240102,175000,239327440,6900,6900,6900,6900,0
20240102,174900,239327440,6900,6900,6900,6900,0
20240102,174800,239327440,6900,6900,6900,6900,0
20240102,174700,239327440,6900,6900,6900,6900,0
20240102,174600,239327440,6900,6900,6900,6900,0
20240102,174500,239327440,6900,6900,6900,6900,0
20240102,174400,239327440,6900,6900,6900,6900,0
20240102,174300,239327440,6900,6900,6900,6900,0
20240102,174200,239327440,6900,6900,6900,6900,0
20240102,174100,239327440,6900,6900,6900,6900,0
20240102,174000,239327440,6900,6900,6900,6900,0
20240102,173900,239327440,6900,6900,6900,6900,0
20240102,173800,239327440,6900,6900,6900,6900,0
20240102,173700,239327440,6900,6900,6900,6900,0
20240102,173600,239327440,6900,6900,6900,6900,0
20240102,173500,239327440,6900,6900,6900,6900,0
20240102,173400,239327440,6900,6900,6900,6900,0
20240102,173300,239327440,6900,6900,6900,6900,0
20240102,173200,239327440,6900,6900,6900,6900,0
20240102,173100,239327440,6900,6900,6900,6900,0
20240102,173000,239327440,6900,6900,6900,6900,755
20240102,172900,239327440,6900,6900,6900,6900,0
20240102,172800,239327440,6900,6900,6900,6900,0
20240102,172700,239327440,6900,6900,6900,6900,0
20240102,172600,239327440,6900,6900,6900,6900,0
20240102,172500,239327440,6900,6900,6900,6900,0
20240102,172400,239327440,6900,6900,6900,6900,0
20240102,172300,239327440,6900,6900,6900,6900,0
20240102,172200,239327440,6900,6900,6900,6900,0
20240102,172100,239327440,6900,6900,6900,6900,0
20240102,172000,239327440,6900,6900,6900,6900,0
20240102,171900,239327440,6900,6900,6900,6900,0
20240102,171800,239327440,6900,6900,6900,6900,0
20240102,171700,239327440,6900,6900,6900,6900,0
20240102,171600,239327440,6900,6900,6900,6900,0
20240102,171500,239327440,6900,6900,6900,6900,0
20240102,171400,239327440,6900,6900,6900,6900,0
20240102,171300,239327440,6900,6900,6900,6900,0
20240102,171200,239327440,6900,6900,6900,6900,0
20240102,171100,239327440,6900,6900,6900,6900,0
20240102,171000,239327440,6900,6900,6900,6900,0
20240102,170900,239327440,6900,6900,6900,6900,0
20240102,170800,239327440,6900,6900,6900,6900,0
20240102,170700,239327440,6900,6900,6900,6900,0
20240102,170600,239327440,6900,6900,6900,6900,0
20240102,170500,239327440,6900,6900,6900,6900,0
20240102,170400,239327440,6900,6900,6900,6900,0
20240102,170300,239327440,6900,6900,6900,6900,0
20240102,170200,239327440,6900,6900,6900,6900,0
20240102,170100,239327440,6900,6900,6900,6900,0
20240102,170000,239327440,6900,6900,6900,6900,755
20240102,165900,239327440,6900,6900,6900,6900,0
20240102,165800,239327440,6900,6900,6900,6900,0
20240102,165700,239327440,6900,6900,6900,6900,0
20240102,165600,239327440,6900,6900,6900,6900,0
20240102,165500,239327440,6900,6900,6900,6900,0
20240102,165400,239327440,6900,6900,6900,6900,0
20240102,165300,239327440,6900,6900,6900,6900,0
20240102,165200,239327440,6900,6900,6900,6900,0
20240102,165100,239327440,6900,6900,6900,6900,0
20240102,165000,239327440,6900,6900,6900,6900,0
20240102,164900,239327440,6900,6900,6900,6900,0
20240102,164800,239327440,6900,6900,6900,6900,0
20240102,164700,239327440,6900,6900,6900,6900,0
20240102,164600,239327440,6900,6900,6900,6900,0
20240102,164500,239327440,6900,6900,6900,6900,0
20240102,164400,239327440,6900,6900,6900,6900,0
20240102,164300,239327440,6900,6900,6900,6900,0
20240102,164200,239327440,6900,6900,6900,6900,0
20240102,164100,239327440,6900,6900,6900,6900,0
20240102,164000,239327440,6900,6900,6900,6900,0
20240102,163900,239327440,6900,6900,6900,6900,0
20240102,163800,239327440,6900,6900,6900,6900,0
20240102,163700,239327440,6900,6900,6900,6900,0
20240102,163600,239327440,6900,6900,6900,6900,0
20240102,163500,239327440,6900,6900,6900,6900,0
20240102,163400,239327440,6900,6900,6900,6900,0
20240102,163300,239327440,6900,6900,6900,6900,0
20240102,163200,239327440,6900,6900,6900,6900,0
20240102,163100,239327440,6900,6900,6900,6900,0
20240102,163000,239327440,6900,6900,6900,6900,755
20240102,162900,239327440,6900,6900,6900,6900,0
20240102,162800,239327440,6900,6900,6900,6900,0
20240102,162700,239327440,6900,6900,6900,6900,0
20240102,162600,239327440,6900,6900,6900,6900,0
20240102,162500,239327440,6900,6900,6900,6900,0
20240102,162400,239327440,6900,6900,6900,6900,0
20240102,162300,239327440,6900,6900,6900,6900,0
20240102,162200,239327440,6900,6900,6900,6900,0
20240102,162100,239327440,6900,6900,6900,6900,0
20240102,162000,239327440,6900,6900,6900,6900,0
20240102,161900,239327440,6900,6900,6900,6900,0
20240102,161800,239327440,6900,6900,6900,6900,0
20240102,161700,239327440,6900,6900,6900,6900,0
20240102,161600,239327440,6900,6900,6900,6900,0
20240102,161500,239327440,6900,6900,6900,6900,0
20240102,161400,239327440,6900,6900,6900,6900,0
20240102,161300,239327440,6900,6900,6900,6900,0
20240102,161200,239327440,6900,6900,6900,6900,0
20240102,161100,239327440,6900,6900,6900,6900,0
20240102,161000,239327440,6900,6900,6900,6900,0
20240102,160900,239327440,6900,6900,6900,6900,0
20240102,160800,239327440,6900,6900,6900,6900,0
20240102,160700,239327440,6900,6900,6900,6900,0
20240102,160600,239327440,6900,6900,6900,6900,0
20240102,160500,239327440,6900,6900,6900,6900,0
20240102,160400,239327440,6900,6900,6900,6900,0
20240102,160300,239327440,6900,6900,6900,6900,0
20240102,160200,239327440,6900,6900,6900,6900,0
20240102,160100,239327440,6900,6900,6900,6900,0
20240102,160000,239327440,6900,6900,6900,6900,755
20240102,155900,239327440,6900,6900,6900,6900,0
20240102,155800,239327440,6900,6900,6900,6900,0
20240102,155700,239327440,6900,6900,6900,6900,0
20240102,155600,239327440,6900,6900,6900,6900,0
20240102,155500,239327440,6900,6900,6900,6900,0
20240102,155400,239327440,6900,6900,6900,6900,0
20240102,155300,239327440,6900,6900,6900,6900,0
20240102,155200,239327440,6900,6900,6900,6900,0
20240102,155100,239327440,6900,6900,6900,6900,0
20240102,155000,239327440,6900,6900,6900,6900,0
20240102,154900,239327440,6900,6900,6900,6900,0
20240102,154800,239327440,6900,6900,6900,6900,0
20240102,154700,239327440,6900,6900,6900,6900,0
20240102,154600,239327440,6900,6900,6900,6900,0
20240102,154500,239327440,6900,6900,6900,6900,0
20240102,154400,239327440,6900,6900,6900,6900,0
20240102,154300,239327440,6900,6900,6900,6900,0
20240102,154200,239327440,6900,6900,6900,6900,0
20240102,154100,239327440,6900,6900,6900,6900,0
20240102,154000,239327440,6900,6900,6900,6900,0
20240102,153900,239327440,6900,6900,6900,6900,0
20240102,153800,239327440,6900,6900,6900,6900,0
20240102,153700,239327440,6900,6900,6900,6900,0
20240102,153600,239327440,6900,6900,6900,6900,0
20240102,153500,239327440,6900,6900,6900,6900,0
20240102,153400,239327440,6900,6900,6900,6900,0
20240102,153300,239327440,6900,6900,6900,6900,0
20240102,153200,239327440,6900,6900,6900,6900,0
20240102,153100,239327440,6900,6900,6900,6900,0
20240102,153000,239327440,6900,6900,6900,6900,1510
20240102,152900,234117940,6890,6890,6890,6890,0
20240102,152800,234117940,6890,6890,6890,6890,0
20240102,152700,234117940,6890,6890,6890,6890,0
20240102,152600,234117940,6890,6890,6890,6890,0
20240102,152500,234117940,6890,6890,6890,6890,0
20240102,152400,234117940,6890,6890,6890,6890,0
20240102,152300,234117940,6890,6890,6890,6890,0
20240102,152200,234117940,6890,6890,6890,6890,0
20240102,152100,234117940,6890,6890,6890,6890,0
20240102,152000,234117940,6890,6890,6890,6890,0
20240102,151900,234117940,6890,6890,6890,6850,203
20240102,151800,232720100,6900,6900,6900,6900,0
20240102,151700,232720100,6900,6900,6900,6900,0
20240102,151600,232720100,6900,6890,6900,6870,340
20240102,151500,230377030,6890,6880,6890,6880,573
20240102,151400,226432070,6870,6870,6870,6870,100
20240102,151300,225745070,6860,6860,6860,6860,105
20240102,151200,225024770,6860,6860,6860,6860,0
20240102,151100,225024770,6860,6860,6860,6860,0
20240102,151000,225024770,6860,6860,6860,6860,0
20240102,150900,225024770,6860,6860,6860,6860,10
20240102,150800,224956170,6840,6860,6860,6840,2
20240102,150700,224942470,6840,6840,6840,6840,0
20240102,150600,224942470,6840,6840,6840,6840,0
20240102,150500,224942470,6840,6840,6840,6840,0
20240102,150400,224942470,6840,6840,6840,6840,0
20240102,150300,224942470,6840,6840,6840,6840,0
20240102,150200,224942470,6840,6840,6840,6840,0
20240102,150100,224942470,6840,6840,6840,6840,2
20240102,150000,224928790,6820,6820,6820,6820,0
20240102,145900,224928790,6820,6820,6820,6820,37
20240102,145800,224676450,6820,6820,6820,6820,0
20240102,145700,224676450,6820,6820,6820,6820,0
20240102,145600,224676450,6820,6820,6820,6820,0
20240102,145500,224676450,6820,6820,6820,6820,156
20240102,145400,223612530,6830,6830,6830,6830,150
20240102,145300,222588030,6830,6830,6830,6830,1000
20240102,145200,215758030,6860,6860,6860,6860,0
20240102,145100,215758030,6860,6860,6860,6860,1
20240102,145000,215751170,6860,6860,6860,6860,0
20240102,144900,215751170,6860,6860,6860,6860,0
20240102,144800,215751170,6860,6860,6860,6860,0
20240102,144700,215751170,6860,6860,6860,6860,1
20240102,144600,215744310,6830,6830,6830,6830,0
20240102,144500,215744310,6830,6830,6830,6830,0
20240102,144400,215744310,6830,6830,6830,6830,0
20240102,144300,215744310,6830,6830,6830,6830,0
20240102,144200,215744310,6830,6830,6830,6830,0
20240102,144100,215744310,6830,6830,6830,6830,8
20240102,144000,215689670,6830,6830,6830,6830,0
20240102,143900,215689670,6830,6830,6830,6830,0
20240102,143800,215689670,6830,6830,6830,6830,0
20240102,143700,215689670,6830,6830,6830,6830,0
20240102,143600,215689670,6830,6830,6830,6830,0
20240102,143500,215689670,6830,6830,6830,6830,0
20240102,143400,215689670,6830,6830,6830,6830,0
20240102,143300,215689670,6830,6830,6830,6830,0
20240102,143200,215689670,6830,6830,6830,6830,0
20240102,143100,215689670,6830,6830,6830,6830,1000
20240102,143000,208859670,6830,6860,6880,6830,330
20240102,142900,206594980,6850,6850,6850,6850,0
20240102,142800,206594980,6850,6850,6850,6850,11
20240102,142700,206519630,6820,6830,6830,6820,316
20240102,142600,204362510,6820,6820,6820,6820,0
20240102,142500,204362510,6820,6820,6820,6820,74
20240102,142400,203857830,6850,6850,6850,6850,0
20240102,142300,203857830,6850,6850,6850,6850,0
20240102,142200,203857830,6850,6850,6850,6850,0
20240102,142100,203857830,6850,6850,6850,6850,0
20240102,142000,203857830,6850,6850,6850,6850,0
20240102,141900,203857830,6850,6850,6850,6850,1
20240102,141800,203850980,6850,6840,6860,6840,541
20240102,141700,200146030,6830,6830,6830,6830,900
20240102,141600,193999030,6840,6840,6840,6840,0
20240102,141500,193999030,6840,6840,6840,6840,0
20240102,141400,193999030,6840,6840,6840,6840,0
20240102,141300,193999030,6840,6840,6840,6840,0
20240102,141200,193999030,6840,6820,6840,6820,12
20240102,141100,193917150,6820,6820,6820,6820,101
20240102,141000,193228330,6840,6840,6840,6840,0
20240102,140900,193228330,6840,6840,6840,6840,0
20240102,140800,193228330,6840,6840,6840,6840,0
20240102,140700,193228330,6840,6840,6840,6840,0
20240102,140600,193228330,6840,6820,6840,6820,402
20240102,140500,190486650,6820,6820,6820,6820,0
20240102,140400,190486650,6820,6820,6820,6820,139
20240102,140300,189538670,6840,6840,6840,6840,139
20240102,140200,188587910,6840,6840,6840,6840,0
20240102,140100,188587910,6840,6840,6840,6840,0
20240102,140000,188587910,6840,6840,6840,6840,1
20240102,135900,188581070,6840,6840,6840,6840,0
20240102,135800,188581070,6840,6840,6840,6840,0
20240102,135700,188581070,6840,6840,6840,6840,0
20240102,135600,188581070,6840,6840,6840,6840,0
20240102,135500,188581070,6840,6840,6840,6840,0
20240102,135400,188581070,6840,6830,6840,6820,601
20240102,135300,184474250,6850,6850,6850,6850,0
20240102,135200,184474250,6850,6840,6850,6840,102
20240102,135100,183776550,6830,6830,6830,6830,0
20240102,135000,183776550,6830,6830,6830,6830,0
20240102,134900,183776550,6830,6830,6830,6830,0
20240102,134800,183776550,6830,6830,6830,6830,0
20240102,134700,183776550,6830,6840,6840,6830,92
20240102,134600,183147770,6840,6840,6840,6840,1000
20240102,134500,176307770,6860,6860,6860,6860,0
20240102,134400,176307770,6860,6860,6860,6860,0
20240102,134300,176307770,6860,6860,6860,6860,21
20240102,134200,176163710,6860,6860,6860,6860,0
20240102,134100,176163710,6860,6860,6860,6860,3
20240102,134000,176143130,6860,6860,6860,6860,3
20240102,133900,176122550,6860,6860,6860,6860,0
20240102,133800,176122550,6860,6860,6860,6860,20
20240102,133700,175985350,6860,6860,6860,6860,0
20240102,133600,175985350,6860,6860,6860,6860,98
20240102,133500,175313070,6860,6860,6860,6860,0
20240102,133400,175313070,6860,6860,6860,6860,30
20240102,133300,175107270,6860,6860,6860,6860,40
20240102,133200,174832870,6870,6870,6870,6870,0
20240102,133100,174832870,6870,6870,6870,6870,0
20240102,133000,174832870,6870,6870,6870,6870,0
20240102,132900,174832870,6870,6870,6870,6870,0
20240102,132800,174832870,6870,6870,6870,6870,0
20240102,132700,174832870,6870,6870,6870,6870,100
20240102,132600,174145870,6880,6880,6880,6880,0
20240102,132500,174145870,6880,6880,6880,6880,0
20240102,132400,174145870,6880,6880,6880,6880,0
20240102,132300,174145870,6880,6880,6880,6880,0
20240102,132200,174145870,6880,6870,6880,6870,156
20240102,132100,173073070,6860,6860,6860,6860,0
20240102,132000,173073070,6860,6860,6860,6860,2
20240102,131900,173059350,6820,6820,6820,6820,0
20240102,131800,173059350,6820,6820,6820,6820,0
20240102,131700,173059350,6820,6820,6820,6820,0
20240102,131600,173059350,6820,6820,6820,6820,0
20240102,131500,173059350,6820,6820,6820,6820,50
20240102,131400,172718350,6810,6810,6810,6810,0
20240102,131300,172718350,6810,6840,6840,6810,200
20240102,131200,171353730,6820,6820,6820,6820,0
20240102,131100,171353730,6820,6820,6820,6820,0
20240102,131000,171353730,6820,6830,6830,6820,70
20240102,130900,170875640,6820,6830,6830,6820,85
20240102,130800,170295180,6830,6830,6830,6830,0
20240102,130700,170295180,6830,6830,6830,6830,0
20240102,130600,170295180,6830,6830,6830,6830,0
20240102,130500,170295180,6830,6830,6830,6830,0
20240102,130400,170295180,6830,6830,6830,6830,0
20240102,130300,170295180,6830,6830,6830,6830,177
20240102,130200,169086270,6830,6830,6830,6830,0
20240102,130100,169086270,6830,6830,6830,6830,0
20240102,130000,169086270,6830,6830,6830,6830,0
20240102,125900,169086270,6830,6850,6850,6830,60
20240102,125800,168675530,6850,6850,6850,6850,0
20240102,125700,168675530,6850,6850,6850,6850,0
20240102,125600,168675530,6850,6850,6850,6850,0
20240102,125500,168675530,6850,6850,6850,6850,0
20240102,125400,168675530,6850,6850,6850,6850,29
20240102,125300,168476880,6850,6850,6850,6850,0
20240102,125200,168476880,6850,6850,6850,6850,0
20240102,125100,168476880,6850,6850,6850,6850,98
20240102,125000,167805580,6840,6840,6840,6840,0
20240102,124900,167805580,6840,6840,6840,6840,0
20240102,124800,167805580,6840,6840,6840,6840,0
20240102,124700,167805580,6840,6840,6840,6840,0
20240102,124600,167805580,6840,6870,6870,6830,2744
20240102,124500,148992470,6870,6870,6870,6870,0
20240102,124400,148992470,6870,6870,6870,6870,12
20240102,124300,148910030,6870,6870,6870,6870,0
20240102,124200,148910030,6870,6870,6870,6870,129
20240102,124100,148023800,6890,6890,6890,6890,0
20240102,124000,148023800,6890,6890,6890,6890,0
20240102,123900,148023800,6890,6890,6890,6890,0
20240102,123800,148023800,6890,6890,6890,6890,0
20240102,123700,148023800,6890,6880,6890,6880,696
20240102,123600,143228660,6890,6890,6890,6890,82
20240102,123500,142663680,6890,6890,6890,6890,0
20240102,123400,142663680,6890,6890,6890,6890,1
20240102,123300,142656790,6890,6890,6890,6890,1
20240102,123200,142649900,6890,6890,6890,6890,114
20240102,123100,141864440,6880,6880,6880,6880,25
20240102,123000,141692440,6870,6870,6870,6870,61
20240102,122900,141273370,6870,6870,6870,6870,0
20240102,122800,141273370,6870,6870,6870,6870,0
20240102,122700,141273370,6870,6870,6870,6870,0
20240102,122600,141273370,6870,6870,6870,6870,0
20240102,122500,141273370,6870,6870,6870,6870,74
20240102,122400,140764990,6870,6870,6870,6870,0
20240102,122300,140764990,6870,6880,6880,6870,68
20240102,122200,140297230,6880,6880,6880,6880,0
20240102,122100,140297230,6880,6880,6880,6880,0
20240102,122000,140297230,6880,6880,6880,6880,0
20240102,121900,140297230,6880,6880,6880,6880,1
20240102,121800,140290350,6880,6880,6880,6880,554
20240102,121700,136478830,6890,6890,6890,6890,0
20240102,121600,136478830,6890,6890,6890,6890,0
20240102,121500,136478830,6890,6890,6890,6890,0
20240102,121400,136478830,6890,6890,6890,6890,0
20240102,121300,136478830,6890,6880,6890,6880,145
20240102,121200,135480480,6880,6880,6880,6880,60
20240102,121100,135067680,6880,6880,6880,6880,132
20240102,121000,134159520,6860,6860,6860,6860,31
20240102,120900,133946860,6860,6860,6860,6860,21
20240102,120800,133802800,6860,6860,6860,6860,0
20240102,120700,133802800,6860,6860,6860,6860,44
20240102,120600,133500960,6890,6890,6890,6890,0
20240102,120500,133500960,6890,6880,6890,6880,210
20240102,120400,132054560,6870,6870,6870,6870,26
20240102,120300,131875940,6870,6870,6870,6870,0
20240102,120200,131875940,6870,6870,6870,6870,0
20240102,120100,131875940,6870,6870,6870,6870,0
20240102,120000,131875940,6870,6870,6870,6870,0
20240102,115900,131875940,6870,6870,6870,6870,5
20240102,115800,131841590,6870,6870,6870,6870,0
20240102,115700,131841590,6870,6890,6890,6870,511
20240102,115600,128328690,6880,6880,6880,6880,11
20240102,115500,128253010,6880,6880,6880,6880,0
20240102,115400,128253010,6880,6880,6880,6880,214
20240102,115300,126780690,6880,6880,6880,6880,0
20240102,115200,126780690,6880,6880,6880,6880,0
20240102,115100,126780690,6880,6880,6880,6880,1
20240102,115000,126773810,6870,6870,6870,6870,0
20240102,114900,126773810,6870,6870,6870,6870,0
20240102,114800,126773810,6870,6870,6870,6870,0
20240102,114700,126773810,6870,6870,6870,6870,0
20240102,114600,126773810,6870,6870,6870,6870,48
20240102,114500,126444050,6840,6840,6840,6840,0
20240102,114400,126444050,6840,6840,6840,6840,0
20240102,114300,126444050,6840,6840,6840,6840,0
20240102,114200,126444050,6840,6840,6840,6840,0
20240102,114100,126444050,6840,6840,6840,6840,14
20240102,114000,126348290,6840,6840,6840,6840,0
20240102,113900,126348290,6840,6840,6840,6840,1
20240102,113800,126341450,6840,6880,6880,6840,150
20240102,113700,125310650,6880,6880,6880,6880,0
20240102,113600,125310650,6880,6880,6880,6880,186
20240102,113500,124030970,6860,6860,6860,6860,801
20240102,113400,118536110,6890,6890,6890,6890,0
20240102,113300,118536110,6890,6890,6890,6890,1
20240102,113200,118529220,6890,6890,6890,6890,220
20240102,113100,117013420,6890,6890,6890,6890,19
20240102,113000,116882510,6880,6860,6880,6860,2320
20240102,112900,100944590,6860,6860,6860,6860,281
20240102,112800,99016930,6860,6860,6860,6860,1
20240102,112700,99010070,6820,6840,6840,6820,54
20240102,112600,98641730,6860,6860,6860,6860,54
20240102,112500,98271290,6860,6860,6860,6860,9
20240102,112400,98209550,6870,6870,6870,6870,0
20240102,112300,98209550,6870,6860,6870,6860,199
20240102,112200,96843880,6850,6830,6850,6830,1219
20240102,112100,88502660,6830,6830,6830,6830,24
20240102,112000,88338740,6840,6840,6840,6840,1
20240102,111900,88331900,6840,6840,6840,6840,20
20240102,111800,88195100,6840,6840,6840,6840,100
20240102,111700,87511100,6830,6830,6830,6830,0
20240102,111600,87511100,6830,6830,6830,6830,70
20240102,111500,87033000,6830,6830,6830,6830,66
20240102,111400,86582220,6830,6830,6830,6830,153
20240102,111300,85537230,6820,6800,6820,6800,2314
20240102,111200,69786990,6800,6800,6800,6800,1
20240102,111100,69780190,6800,6790,6800,6790,170
20240102,111000,68625360,6790,6790,6790,6790,0
20240102,110900,68625360,6790,6790,6790,6790,0
20240102,110800,68625360,6790,6790,6790,6790,151
20240102,110700,67600070,6780,6790,6790,6780,80
20240102,110600,67057620,6800,6800,6800,6800,0
20240102,110500,67057620,6800,6800,6800,6800,0
20240102,110400,67057620,6800,6770,6800,6770,2422
20240102,110300,50622430,6770,6760,6770,6760,2350
20240102,110200,34736420,6760,6760,6760,6760,651
20240102,110100,30335660,6770,6780,6780,6770,314
20240102,110000,28209680,6780,6780,6780,6780,0
20240102,105900,28209680,6780,6780,6780,6780,0
20240102,105800,28209680,6780,6780,6780,6780,426
20240102,105700,25321400,6780,6790,6790,6780,46
20240102,105600,25009260,6790,6790,6790,6790,23
20240102,105500,24853090,6790,6800,6800,6780,60
20240102,105400,24445240,6810,6810,6810,6810,0
20240102,105300,24445240,6810,6810,6810,6810,0
20240102,105200,24445240,6810,6810,6810,6810,3
20240102,105100,24424810,6810,6810,6810,6810,0
20240102,105000,24424810,6810,6810,6810,6810,32
20240102,104900,24206890,6810,6780,6810,6780,62
20240102,104800,23785570,6780,6780,6780,6780,0
20240102,104700,23785570,6780,6780,6780,6780,0
20240102,104600,23785570,6780,6780,6780,6780,0
20240102,104500,23785570,6780,6790,6790,6780,52
20240102,104400,23432780,6820,6820,6820,6820,0
20240102,104300,23432780,6820,6810,6820,6810,40
20240102,104200,23160220,6820,6820,6820,6820,0
20240102,104100,23160220,6820,6820,6820,6820,0
20240102,104000,23160220,6820,6790,6820,6790,11
20240102,103900,23085500,6780,6780,6780,6780,0
20240102,103800,23085500,6780,6780,6780,6780,0
20240102,103700,23085500,6780,6810,6810,6780,34
20240102,103600,22854600,6810,6810,6810,6810,0
20240102,103500,22854600,6810,6800,6810,6800,106
20240102,103400,22132800,6800,6800,6800,6800,0
20240102,103300,22132800,6800,6810,6810,6800,137
20240102,103200,21199910,6820,6810,6820,6810,203
20240102,103100,19816100,6800,6770,6800,6770,673
20240102,103000,15244000,6770,6770,6770,6770,0
20240102,102900,15244000,6770,6770,6770,6770,2
20240102,102800,15230460,6760,6760,6760,6760,0
20240102,102700,15230460,6760,6760,6760,6760,93
20240102,102600,14601780,6760,6760,6760,6760,0
20240102,102500,14601780,6760,6780,6780,6760,6
20240102,102400,14561180,6770,6760,6770,6760,90
20240102,102300,13952060,6750,6750,6750,6750,0
20240102,102200,13952060,6750,6750,6750,6750,203
20240102,102100,12581810,6750,6750,6750,6750,48
20240102,102000,12257810,6750,6750,6750,6750,2
20240102,101900,12244310,6750,6750,6750,6750,2
20240102,101800,12230810,6740,6740,6740,6740,0
20240102,101700,12230810,6740,6740,6740,6740,0
20240102,101600,12230810,6740,6740,6740,6740,0
20240102,101500,12230810,6740,6740,6740,6740,302
20240102,101400,10195330,6740,6740,6740,6740,0
20240102,101300,10195330,6740,6740,6740,6740,0
20240102,101200,10195330,6740,6740,6740,6740,0
20240102,101100,10195330,6740,6740,6740,6740,0
20240102,101000,10195330,6740,6740,6740,6740,19
20240102,100900,10067270,6740,6740,6740,6740,1
20240102,100800,10060530,6770,6770,6770,6770,30
20240102,100700,9857430,6770,6770,6770,6770,10
20240102,100600,9789730,6760,6760,6760,6760,15
20240102,100500,9688330,6760,6720,6760,6720,653
20240102,100400,5290690,6720,6720,6720,6720,0
20240102,100300,5290690,6720,6720,6720,6720,20
20240102,100200,5156290,6700,6700,6700,6700,0
20240102,100100,5156290,6700,6700,6700,6700,0
20240102,100000,5156290,6700,6730,6730,6700,767