KissMeData/024900/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190700,7730535510,6170,6170,6170,6170,26555
20240102,190600,7730535510,6170,6170,6170,6170,0
20240102,190500,7730535510,6170,6170,6170,6170,0
20240102,190400,7730535510,6170,6170,6170,6170,0
20240102,190300,7730535510,6170,6170,6170,6170,0
20240102,190200,7730535510,6170,6170,6170,6170,0
20240102,190100,7730535510,6170,6170,6170,6170,0
20240102,190000,7730535510,6170,6170,6170,6170,0
20240102,185900,7730535510,6170,6170,6170,6170,0
20240102,185800,7730535510,6170,6170,6170,6170,0
20240102,185700,7730535510,6170,6170,6170,6170,0
20240102,185600,7730535510,6170,6170,6170,6170,0
20240102,185500,7730535510,6170,6170,6170,6170,0
20240102,185400,7730535510,6170,6170,6170,6170,0
20240102,185300,7730535510,6170,6170,6170,6170,0
20240102,185200,7730535510,6170,6170,6170,6170,0
20240102,185100,7730535510,6170,6170,6170,6170,0
20240102,185000,7730535510,6170,6170,6170,6170,0
20240102,184900,7730535510,6170,6170,6170,6170,0
20240102,184800,7730535510,6170,6170,6170,6170,0
20240102,184700,7730535510,6170,6170,6170,6170,0
20240102,184600,7730535510,6170,6170,6170,6170,0
20240102,184500,7730535510,6170,6170,6170,6170,0
20240102,184400,7730535510,6170,6170,6170,6170,0
20240102,184300,7730535510,6170,6170,6170,6170,0
20240102,184200,7730535510,6170,6170,6170,6170,0
20240102,184100,7730535510,6170,6170,6170,6170,0
20240102,184000,7730535510,6170,6170,6170,6170,0
20240102,183900,7730535510,6170,6170,6170,6170,0
20240102,183800,7730535510,6170,6170,6170,6170,0
20240102,183700,7730535510,6170,6170,6170,6170,26555
20240102,183600,7730535510,6170,6170,6170,6170,0
20240102,183500,7730535510,6170,6170,6170,6170,0
20240102,183400,7730535510,6170,6170,6170,6170,0
20240102,183300,7730535510,6170,6170,6170,6170,0
20240102,183200,7730535510,6170,6170,6170,6170,0
20240102,183100,7730535510,6170,6170,6170,6170,0
20240102,183000,7730535510,6170,6170,6170,6170,0
20240102,182900,7730535510,6170,6170,6170,6170,0
20240102,182800,7730535510,6170,6170,6170,6170,0
20240102,182700,7730535510,6170,6170,6170,6170,0
20240102,182600,7730535510,6170,6170,6170,6170,0
20240102,182500,7730535510,6170,6170,6170,6170,0
20240102,182400,7730535510,6170,6170,6170,6170,0
20240102,182300,7730535510,6170,6170,6170,6170,0
20240102,182200,7730535510,6170,6170,6170,6170,0
20240102,182100,7730535510,6170,6170,6170,6170,0
20240102,182000,7730535510,6170,6170,6170,6170,0
20240102,181900,7730535510,6170,6170,6170,6170,0
20240102,181800,7730535510,6170,6170,6170,6170,0
20240102,181700,7730535510,6170,6170,6170,6170,0
20240102,181600,7730535510,6170,6170,6170,6170,0
20240102,181500,7730535510,6170,6170,6170,6170,0
20240102,181400,7730535510,6170,6170,6170,6170,0
20240102,181300,7730535510,6170,6170,6170,6170,0
20240102,181200,7730535510,6170,6170,6170,6170,0
20240102,181100,7730535510,6170,6170,6170,6170,0
20240102,181000,7730535510,6170,6170,6170,6170,0
20240102,180900,7730535510,6170,6170,6170,6170,0
20240102,180800,7730535510,6170,6170,6170,6170,0
20240102,180700,7730535510,6170,6170,6170,6170,26555
20240102,180600,7730535510,6170,6170,6170,6170,0
20240102,180500,7730535510,6170,6170,6170,6170,0
20240102,180400,7730535510,6170,6170,6170,6170,0
20240102,180300,7730535510,6170,6170,6170,6170,0
20240102,180200,7730535510,6170,6170,6170,6170,0
20240102,180100,7730535510,6170,6170,6170,6170,0
20240102,180000,7730535510,6170,6170,6170,6170,0
20240102,175900,7730535510,6170,6170,6170,6170,0
20240102,175800,7730535510,6170,6170,6170,6170,0
20240102,175700,7730535510,6170,6170,6170,6170,0
20240102,175600,7730535510,6170,6170,6170,6170,0
20240102,175500,7730535510,6170,6170,6170,6170,0
20240102,175400,7730535510,6170,6170,6170,6170,0
20240102,175300,7730535510,6170,6170,6170,6170,0
20240102,175200,7730535510,6170,6170,6170,6170,0
20240102,175100,7730535510,6170,6170,6170,6170,0
20240102,175000,7730535510,6170,6170,6170,6170,0
20240102,174900,7730535510,6170,6170,6170,6170,0
20240102,174800,7730535510,6170,6170,6170,6170,0
20240102,174700,7730535510,6170,6170,6170,6170,0
20240102,174600,7730535510,6170,6170,6170,6170,0
20240102,174500,7730535510,6170,6170,6170,6170,0
20240102,174400,7730535510,6170,6170,6170,6170,0
20240102,174300,7730535510,6170,6170,6170,6170,0
20240102,174200,7730535510,6170,6170,6170,6170,0
20240102,174100,7730535510,6170,6170,6170,6170,0
20240102,174000,7730535510,6170,6170,6170,6170,0
20240102,173900,7730535510,6170,6170,6170,6170,0
20240102,173800,7730535510,6170,6170,6170,6170,0
20240102,173700,7730535510,6170,6170,6170,6170,26555
20240102,173600,7730535510,6170,6170,6170,6170,0
20240102,173500,7730535510,6170,6170,6170,6170,0
20240102,173400,7730535510,6170,6170,6170,6170,0
20240102,173300,7730535510,6170,6170,6170,6170,0
20240102,173200,7730535510,6170,6170,6170,6170,0
20240102,173100,7730535510,6170,6170,6170,6170,0
20240102,173000,7730535510,6170,6170,6170,6170,0
20240102,172900,7730535510,6170,6170,6170,6170,0
20240102,172800,7730535510,6170,6170,6170,6170,0
20240102,172700,7730535510,6170,6170,6170,6170,0
20240102,172600,7730535510,6170,6170,6170,6170,0
20240102,172500,7730535510,6170,6170,6170,6170,0
20240102,172400,7730535510,6170,6170,6170,6170,0
20240102,172300,7730535510,6170,6170,6170,6170,0
20240102,172200,7730535510,6170,6170,6170,6170,0
20240102,172100,7730535510,6170,6170,6170,6170,0
20240102,172000,7730535510,6170,6170,6170,6170,0
20240102,171900,7730535510,6170,6170,6170,6170,0
20240102,171800,7730535510,6170,6170,6170,6170,0
20240102,171700,7730535510,6170,6170,6170,6170,0
20240102,171600,7730535510,6170,6170,6170,6170,0
20240102,171500,7730535510,6170,6170,6170,6170,0
20240102,171400,7730535510,6170,6170,6170,6170,0
20240102,171300,7730535510,6170,6170,6170,6170,0
20240102,171200,7730535510,6170,6170,6170,6170,0
20240102,171100,7730535510,6170,6170,6170,6170,0
20240102,171000,7730535510,6170,6170,6170,6170,0
20240102,170900,7730535510,6170,6170,6170,6170,0
20240102,170800,7730535510,6170,6170,6170,6170,0
20240102,170700,7730535510,6170,6170,6170,6170,26555
20240102,170600,7730535510,6170,6170,6170,6170,0
20240102,170500,7730535510,6170,6170,6170,6170,0
20240102,170400,7730535510,6170,6170,6170,6170,0
20240102,170300,7730535510,6170,6170,6170,6170,0
20240102,170200,7730535510,6170,6170,6170,6170,0
20240102,170100,7730535510,6170,6170,6170,6170,0
20240102,170000,7730535510,6170,6170,6170,6170,0
20240102,165900,7730535510,6170,6170,6170,6170,0
20240102,165800,7730535510,6170,6170,6170,6170,0
20240102,165700,7730535510,6170,6170,6170,6170,0
20240102,165600,7730535510,6170,6170,6170,6170,0
20240102,165500,7730535510,6170,6170,6170,6170,0
20240102,165400,7730535510,6170,6170,6170,6170,0
20240102,165300,7730535510,6170,6170,6170,6170,0
20240102,165200,7730535510,6170,6170,6170,6170,0
20240102,165100,7730535510,6170,6170,6170,6170,0
20240102,165000,7730535510,6170,6170,6170,6170,0
20240102,164900,7730535510,6170,6170,6170,6170,0
20240102,164800,7730535510,6170,6170,6170,6170,0
20240102,164700,7730535510,6170,6170,6170,6170,0
20240102,164600,7730535510,6170,6170,6170,6170,0
20240102,164500,7730535510,6170,6170,6170,6170,0
20240102,164400,7730535510,6170,6170,6170,6170,0
20240102,164300,7730535510,6170,6170,6170,6170,0
20240102,164200,7730535510,6170,6170,6170,6170,0
20240102,164100,7730535510,6170,6170,6170,6170,0
20240102,164000,7730535510,6170,6170,6170,6170,0
20240102,163900,7730535510,6170,6170,6170,6170,0
20240102,163800,7730535510,6170,6170,6170,6170,0
20240102,163700,7730535510,6170,6170,6170,6170,26555
20240102,163600,7730535510,6170,6170,6170,6170,0
20240102,163500,7730535510,6170,6170,6170,6170,0
20240102,163400,7730535510,6170,6170,6170,6170,0
20240102,163300,7730535510,6170,6170,6170,6170,0
20240102,163200,7730535510,6170,6170,6170,6170,0
20240102,163100,7730535510,6170,6170,6170,6170,0
20240102,163000,7730535510,6170,6170,6170,6170,0
20240102,162900,7730535510,6170,6170,6170,6170,0
20240102,162800,7730535510,6170,6170,6170,6170,0
20240102,162700,7730535510,6170,6170,6170,6170,0
20240102,162600,7730535510,6170,6170,6170,6170,0
20240102,162500,7730535510,6170,6170,6170,6170,0
20240102,162400,7730535510,6170,6170,6170,6170,0
20240102,162300,7730535510,6170,6170,6170,6170,0
20240102,162200,7730535510,6170,6170,6170,6170,0
20240102,162100,7730535510,6170,6170,6170,6170,0
20240102,162000,7730535510,6170,6170,6170,6170,0
20240102,161900,7730535510,6170,6170,6170,6170,0
20240102,161800,7730535510,6170,6170,6170,6170,0
20240102,161700,7730535510,6170,6170,6170,6170,0
20240102,161600,7730535510,6170,6170,6170,6170,0
20240102,161500,7730535510,6170,6170,6170,6170,0
20240102,161400,7730535510,6170,6170,6170,6170,0
20240102,161300,7730535510,6170,6170,6170,6170,0
20240102,161200,7730535510,6170,6170,6170,6170,0
20240102,161100,7730535510,6170,6170,6170,6170,0
20240102,161000,7730535510,6170,6170,6170,6170,0
20240102,160900,7730535510,6170,6170,6170,6170,0
20240102,160800,7730535510,6170,6170,6170,6170,0
20240102,160700,7730535510,6170,6170,6170,6170,26555
20240102,160600,7730535510,6170,6170,6170,6170,0
20240102,160500,7730535510,6170,6170,6170,6170,0
20240102,160400,7730535510,6170,6170,6170,6170,0
20240102,160300,7730535510,6170,6170,6170,6170,0
20240102,160200,7730535510,6170,6170,6170,6170,0
20240102,160100,7730535510,6170,6170,6170,6170,0
20240102,160000,7730535510,6170,6170,6170,6170,0
20240102,155900,7730535510,6170,6170,6170,6170,0
20240102,155800,7730535510,6170,6170,6170,6170,0
20240102,155700,7730535510,6170,6170,6170,6170,0
20240102,155600,7730535510,6170,6170,6170,6170,0
20240102,155500,7730535510,6170,6170,6170,6170,0
20240102,155400,7730535510,6170,6170,6170,6170,0
20240102,155300,7730535510,6170,6170,6170,6170,0
20240102,155200,7730535510,6170,6170,6170,6170,0
20240102,155100,7730535510,6170,6170,6170,6170,0
20240102,155000,7730535510,6170,6170,6170,6170,0
20240102,154900,7730535510,6170,6170,6170,6170,0
20240102,154800,7730535510,6170,6170,6170,6170,0
20240102,154700,7730535510,6170,6170,6170,6170,0
20240102,154600,7730535510,6170,6170,6170,6170,0
20240102,154500,7730535510,6170,6170,6170,6170,0
20240102,154400,7730535510,6170,6170,6170,6170,0
20240102,154300,7730535510,6170,6170,6170,6170,0
20240102,154200,7730535510,6170,6170,6170,6170,0
20240102,154100,7730535510,6170,6170,6170,6170,0
20240102,154000,7730535510,6170,6170,6170,6170,0
20240102,153900,7730535510,6170,6170,6170,6170,0
20240102,153800,7730535510,6170,6170,6170,6170,0
20240102,153700,7730535510,6170,6170,6170,6170,26555
20240102,153600,7730535510,6170,6170,6170,6170,0
20240102,153500,7730535510,6170,6170,6170,6170,0
20240102,153400,7730535510,6170,6170,6170,6170,0
20240102,153300,7730535510,6170,6170,6170,6170,0
20240102,153200,7730535510,6170,6170,6170,6170,0
20240102,153100,7730535510,6170,6170,6170,6170,0
20240102,153000,7730535510,6170,6170,6170,6170,26555
20240102,152900,7566691160,6160,6160,6160,6160,0
20240102,152800,7566691160,6160,6160,6160,6160,0
20240102,152700,7566691160,6160,6160,6160,6160,0
20240102,152600,7566691160,6160,6160,6160,6160,0
20240102,152500,7566691160,6160,6160,6160,6160,0
20240102,152400,7566691160,6160,6160,6160,6160,0
20240102,152300,7566691160,6160,6160,6160,6160,0
20240102,152200,7566691160,6160,6160,6160,6160,0
20240102,152100,7566691160,6160,6160,6160,6160,0
20240102,152000,7566691160,6160,6160,6160,6160,0
20240102,151900,7566691160,6160,6150,6160,6140,2597
20240102,151800,7550722550,6140,6150,6150,6130,13853
20240102,151700,7465704440,6160,6160,6160,6150,952
20240102,151600,7459847560,6150,6150,6160,6140,3209
20240102,151500,7440115780,6140,6160,6160,6140,4327
20240102,151400,7413504110,6160,6150,6160,6150,1272
20240102,151300,7405676260,6160,6160,6160,6150,3310
20240102,151200,7385306480,6160,6160,6160,6150,2428
20240102,151100,7370351360,6150,6160,6160,6150,1870
20240102,151000,7358841510,6160,6150,6160,6150,1344
20240102,150900,7350573550,6160,6160,6160,6150,318
20240102,150800,7348615110,6160,6170,6170,6150,2147
20240102,150700,7335390810,6160,6150,6160,6150,2328
20240102,150600,7321054230,6150,6150,6160,6140,1052
20240102,150500,7314583680,6150,6150,6150,6140,3702
20240102,150400,7291831460,6150,6140,6150,6140,2810
20240102,150300,7274550440,6150,6140,6150,6130,2864
20240102,150200,7256950570,6140,6130,6140,6130,2143
20240102,150100,7243793190,6140,6140,6140,6120,1301
20240102,150000,7235808290,6140,6140,6140,6120,3440
20240102,145900,7214705740,6140,6130,6140,6120,1575
20240102,145800,7205055520,6120,6140,6140,6120,3670
20240102,145700,7182559550,6130,6130,6140,6130,1640
20240102,145600,7172501010,6140,6140,6150,6140,3353
20240102,145500,7151913430,6140,6140,6140,6130,4208
20240102,145400,7126084890,6140,6160,6160,6140,3550
20240102,145300,7104272690,6160,6150,6160,6150,1890
20240102,145200,7092642960,6150,6150,6150,6140,1513
20240102,145100,7083348990,6150,6160,6170,6150,2359
20240102,145000,7068827110,6170,6150,6170,6150,5025
20240102,144900,7037876700,6160,6150,6160,6150,855
20240102,144800,7032610550,6150,6150,6150,6150,941
20240102,144700,7026823400,6150,6140,6150,6140,993
20240102,144600,7020722380,6150,6170,6170,6150,2421
20240102,144500,7005822130,6170,6150,6170,6150,3070
20240102,144400,6986920910,6150,6160,6170,6150,991
20240102,144300,6980818990,6160,6190,6190,6160,629
20240102,144200,6976938610,6190,6140,6190,6140,7118
20240102,144100,6933072320,6140,6140,6150,6140,807
20240102,144000,6928113380,6140,6140,6140,6130,3948
20240102,143900,6903882350,6140,6130,6140,6130,379
20240102,143800,6901559030,6130,6130,6140,6130,618
20240102,143700,6897768090,6130,6120,6130,6120,1778
20240102,143600,6886875760,6130,6140,6140,6120,5807
20240102,143500,6851294720,6140,6160,6160,6140,11766
20240102,143400,6778946720,6160,6150,6160,6150,4777
20240102,143300,6749541440,6150,6160,6170,6150,4432
20240102,143200,6722238840,6170,6190,6190,6160,3725
20240102,143100,6699238810,6190,6190,6200,6180,2681
20240102,143000,6682636430,6190,6200,6210,6180,4259
20240102,142900,6656270700,6210,6190,6210,6190,6435
20240102,142800,6616382000,6190,6190,6200,6190,2469
20240102,142700,6601092160,6190,6160,6190,6150,5764
20240102,142600,6565444420,6160,6180,6180,6150,6042
20240102,142500,6528172890,6170,6160,6170,6150,9887
20240102,142400,6467301610,6160,6200,6200,6150,18317
20240102,142300,6354044170,6200,6190,6200,6190,21686
20240102,142200,6219599910,6190,6200,6200,6190,3138
20240102,142100,6200164160,6200,6190,6200,6180,6287
20240102,142000,6161231100,6190,6170,6190,6170,2617
20240102,141900,6145051890,6160,6160,6180,6160,2268
20240102,141800,6131077120,6160,6190,6190,6160,4985
20240102,141700,6100277520,6190,6190,6200,6180,6060
20240102,141600,6062739100,6180,6190,6200,6180,5559
20240102,141500,6028327900,6190,6190,6200,6170,3234
20240102,141400,6008308670,6190,6180,6200,6160,21013
20240102,141300,5878252180,6150,6160,6180,6150,15739
20240102,141200,5781081790,6160,6170,6170,6160,716
20240102,141100,5776665950,6170,6160,6170,6160,6273
20240102,141000,5738023240,6170,6160,6170,6160,1275
20240102,140900,5730159200,6160,6170,6170,6160,1178
20240102,140800,5722892560,6170,6170,6170,6160,2192
20240102,140700,5709372420,6160,6160,6170,6160,2542
20240102,140600,5693701360,6170,6170,6180,6160,3491
20240102,140500,5672155890,6170,6170,6180,6170,3363
20240102,140400,5651379060,6170,6170,6180,6160,2119
20240102,140300,5638304510,6170,6170,6170,6160,6659
20240102,140200,5597219520,6160,6160,6170,6150,1988
20240102,140100,5584972570,6160,6130,6170,6130,8802
20240102,140000,5530804620,6130,6150,6150,6130,4203
20240102,135900,5504998110,6150,6140,6160,6140,3930
20240102,135800,5480828800,6140,6140,6150,6140,1671
20240102,135700,5470564230,6150,6160,6160,6150,1619
20240102,135600,5460607340,6160,6160,6160,6150,5580
20240102,135500,5426262790,6160,6160,6160,6150,2797
20240102,135400,5409037890,6170,6140,6170,6140,5861
20240102,135300,5372938680,6160,6150,6160,6130,4709
20240102,135200,5343961950,6140,6130,6140,6130,2023
20240102,135100,5331547240,6130,6140,6140,6130,428
20240102,135000,5328919390,6140,6130,6140,6120,903
20240102,134900,5323379040,6130,6120,6140,6110,3218
20240102,134800,5303664690,6120,6120,6130,6110,3453
20240102,134700,5282543760,6110,6130,6130,6110,4303
20240102,134600,5256211710,6130,6130,6130,6120,554
20240102,134500,5252819030,6120,6130,6150,6120,4180
20240102,134400,5227188950,6130,6150,6150,6130,3165
20240102,134300,5207751410,6150,6150,6150,6140,4696
20240102,134200,5178909930,6150,6150,6160,6150,2604
20240102,134100,5162895320,6150,6160,6160,6140,7649
20240102,134000,5115871590,6160,6160,6170,6150,8233
20240102,133900,5065211600,6160,6160,6170,6140,15605
20240102,133800,4969142500,6170,6140,6170,6140,15038
20240102,133700,4876571960,6150,6130,6150,6130,8851
20240102,133600,4822223170,6140,6130,6140,6130,1261
20240102,133500,4814492720,6130,6130,6140,6120,2560
20240102,133400,4798798020,6130,6140,6140,6130,3468
20240102,133300,4777524180,6130,6130,6140,6130,2611
20240102,133200,4761517950,6130,6130,6140,6120,4160
20240102,133100,4736018800,6130,6130,6130,6120,2464
20240102,133000,4720916120,6130,6120,6140,6120,11434
20240102,132900,4650882520,6110,6120,6120,6110,4491
20240102,132800,4623401270,6110,6110,6120,6110,1468
20240102,132700,4614431770,6110,6110,6110,6100,1786
20240102,132600,4603519500,6110,6100,6110,6100,3163
20240102,132500,4584201790,6100,6120,6120,6100,2150
20240102,132400,4571079660,6110,6110,6130,6100,4019
20240102,132300,4546524090,6130,6120,6130,6110,10314
20240102,132200,4483414910,6120,6120,6130,6110,5301
20240102,132100,4450971370,6120,6130,6140,6120,4316
20240102,132000,4424532550,6130,6120,6140,6120,6476
20240102,131900,4384843180,6120,6110,6130,6110,3731
20240102,131800,4362009500,6110,6100,6120,6100,15262
20240102,131700,4268692520,6100,6080,6100,6080,1438
20240102,131600,4259931340,6110,6060,6110,6060,48637
20240102,131500,3963638410,6060,6070,6070,6060,1246
20240102,131400,3956083950,6070,6060,6070,6050,250
20240102,131300,3954569020,6060,6070,6070,6060,2869
20240102,131200,3937179290,6080,6080,6080,6080,930
20240102,131100,3931524890,6080,6080,6080,6070,4745
20240102,131000,3902710180,6080,6080,6090,6070,553
20240102,130900,3899348150,6080,6080,6090,6070,2874
20240102,130800,3881869560,6080,6080,6090,6070,5574
20240102,130700,3847978560,6090,6080,6090,6080,2881
20240102,130600,3830449920,6080,6090,6090,6070,3834
20240102,130500,3807139220,6080,6070,6090,6070,12812
20240102,130400,3729264870,6070,6070,6070,6060,10336
20240102,130300,3666530120,6060,6060,6070,6060,2338
20240102,130200,3652358750,6060,6070,6070,6060,2650
20240102,130100,3636299640,6070,6070,6070,6060,2210
20240102,130000,3622896450,6070,6070,6070,6060,2221
20240102,125900,3609424000,6070,6070,6070,6060,5133
20240102,125800,3578271810,6070,6050,6070,6050,5696
20240102,125700,3543755870,6050,6040,6050,6040,7708
20240102,125600,3497157060,6040,6040,6040,6030,840
20240102,125500,3492085660,6040,6030,6040,6030,1157
20240102,125400,3485104070,6030,6050,6050,6020,2133
20240102,125300,3472239640,6030,6050,6050,6030,5255
20240102,125200,3440481440,6050,6050,6060,6050,4137
20240102,125100,3415442570,6050,6040,6050,6030,3896
20240102,125000,3391914710,6040,6060,6060,6040,4023
20240102,124900,3367578780,6060,6050,6060,6050,2448
20240102,124800,3352744260,6050,6060,6060,6050,500
20240102,124700,3349718080,6060,6060,6060,6050,4109
20240102,124600,3324831640,6060,6040,6060,6040,12780
20240102,124500,3247437800,6040,6060,6060,6030,8342
20240102,124400,3196937950,6060,6060,6060,6050,3834
20240102,124300,3173718450,6050,6020,6060,6020,26271
20240102,124200,3014984440,6020,6030,6030,6010,1343
20240102,124100,3006898670,6030,6020,6030,6020,1575
20240102,124000,2997408840,6020,6020,6020,6020,9980
20240102,123900,2937329240,6020,6010,6020,6010,320
20240102,123800,2935405510,6010,6010,6020,6010,2065
20240102,123700,2922993790,6000,6000,6010,6000,1740
20240102,123600,2912539200,6010,6000,6010,6000,1134
20240102,123500,2905735190,6010,6010,6010,6000,536
20240102,123400,2902517340,6010,6010,6010,6010,0
20240102,123300,2902517340,6010,6000,6010,6000,392
20240102,123200,2900163430,6010,6020,6020,6000,4044
20240102,123100,2875850600,6010,6010,6010,6010,806
20240102,123000,2871006540,6010,6000,6010,6000,1503
20240102,122900,2861982540,6000,6000,6010,6000,2598
20240102,122800,2846394520,6000,6000,6010,6000,1962
20240102,122700,2834621410,6010,6010,6010,6010,277
20240102,122600,2832956640,6010,6010,6010,6010,1113
20240102,122500,2826267510,6010,6000,6010,6000,632
20240102,122400,2822471190,6000,6000,6000,6000,0
20240102,122300,2822471190,6000,6010,6010,6000,4489
20240102,122200,2795492310,6000,6010,6010,6000,1760
20240102,122100,2784932300,5990,6000,6000,5990,2595
20240102,122000,2769364400,5990,5990,5990,5990,21
20240102,121900,2769238610,5990,5990,5990,5990,126
20240102,121800,2768483870,5990,5990,6000,5990,198
20240102,121700,2767297680,5990,5990,6000,5980,1955
20240102,121600,2755603230,5990,5990,5990,5990,1163
20240102,121500,2748636860,5990,5990,5990,5980,224
20240102,121400,2747295600,5990,5990,6000,5990,447
20240102,121300,2744615750,5990,5990,6000,5990,1397
20240102,121200,2736247420,5980,5990,6000,5980,305
20240102,121100,2734419450,5990,5980,5990,5980,394
20240102,121000,2732063320,6010,5990,6010,5990,2663
20240102,120900,2716085890,5980,5990,5990,5980,1895
20240102,120800,2704753590,5980,5980,5980,5980,2001
20240102,120700,2692787610,5980,5990,5990,5980,363
20240102,120600,2690615660,5990,5980,5990,5980,109
20240102,120500,2689963660,5990,5990,6000,5990,3752
20240102,120400,2667488980,5990,5990,5990,5990,610
20240102,120300,2663835080,6000,6000,6000,6000,1
20240102,120200,2663829080,6000,6000,6000,6000,2
20240102,120100,2663817080,5990,6000,6000,5990,2363
20240102,120000,2649639270,6000,6000,6010,6000,417
20240102,115900,2647137220,6010,6000,6010,6000,105
20240102,115800,2646506340,5990,6000,6010,5990,2093
20240102,115700,2633941880,5990,5990,5990,5990,373
20240102,115600,2631707610,6000,6000,6000,6000,75
20240102,115500,2631257610,6000,6000,6000,6000,994
20240102,115400,2625293610,6000,5980,6000,5980,5515
20240102,115300,2592225590,5970,5980,5980,5970,246
20240102,115200,2590756710,5970,5970,5970,5970,140
20240102,115100,2589920910,5970,5970,5970,5970,4
20240102,115000,2589897030,5980,5980,5980,5980,57
20240102,114900,2589556170,5960,5970,5970,5960,923
20240102,114800,2584047090,5970,5970,5970,5970,21
20240102,114700,2583921720,5980,5960,5980,5960,1577
20240102,114600,2574503490,5970,5960,5970,5960,883
20240102,114500,2569238810,5970,5970,5970,5960,482
20240102,114400,2566365790,5970,5970,5980,5970,1646
20240102,114300,2556539070,5980,5980,5980,5980,500
20240102,114200,2553549070,5990,5990,5990,5970,307
20240102,114100,2551713660,5970,5990,5990,5970,127
20240102,114000,2550953470,5990,5990,5990,5970,729
20240102,113900,2546586970,5950,5980,5990,5950,4146
20240102,113800,2521797660,5980,5980,5990,5950,670
20240102,113700,2517792400,5980,5960,5990,5950,4606
20240102,113600,2490308830,5960,5960,5960,5960,1344
20240102,113500,2482298590,5980,5970,5980,5960,3806
20240102,113400,2459599630,5980,5980,5980,5970,2561
20240102,113300,2444294040,5980,5990,5990,5980,286
20240102,113200,2442583510,5990,6000,6000,5990,3313
20240102,113100,2422737640,6000,6000,6000,5990,3112
20240102,113000,2404086700,5990,5990,5990,5990,335
20240102,112900,2402080050,5990,5990,6000,5990,2819
20240102,112800,2385167440,5990,5990,6000,5990,1751
20240102,112700,2374675840,6000,6000,6000,6000,809
20240102,112600,2369821840,6000,5990,6000,5990,410
20240102,112500,2367362240,5990,5990,6000,5990,1815
20240102,112400,2356475500,5990,5990,6000,5990,4457
20240102,112300,2329777810,5990,5990,6000,5990,1011
20240102,112200,2323713590,5990,5980,5990,5970,4864
20240102,112100,2294601920,5970,5960,5980,5960,174
20240102,112000,2293561910,5950,5950,5970,5950,2179
20240102,111900,2280581160,5960,5960,5960,5950,2207
20240102,111800,2267429010,5960,5960,5960,5960,91
20240102,111700,2266886650,5970,5970,5970,5960,436
20240102,111600,2264284800,5980,5970,5980,5970,752
20240102,111500,2259795080,5970,5980,5980,5970,646
20240102,111400,2255935120,5970,5940,5970,5940,2188
20240102,111300,2242898500,5950,5950,5950,5940,536
20240102,111200,2239709980,5940,5940,5950,5940,994
20240102,111100,2233805610,5940,5960,5960,5940,3591
20240102,111000,2212439190,5950,5960,5960,5950,34
20240102,110900,2212236880,5960,5960,5960,5950,850
20240102,110800,2207171970,5950,5950,5950,5950,207
20240102,110700,2205940320,5950,5960,5960,5950,2078
20240102,110600,2193575450,5960,5960,5970,5960,2087
20240102,110500,2181127520,5970,5960,5980,5950,1016
20240102,110400,2175069020,5980,5930,5980,5930,3627
20240102,110300,2153450160,5940,5930,5940,5920,352
20240102,110200,2151362240,5930,5920,5930,5920,2016
20240102,110100,2139412030,5920,5930,5930,5920,2650
20240102,110000,2123713710,5930,5930,5940,5920,579
20240102,105900,2120279790,5930,5920,5940,5920,2327
20240102,105800,2106478670,5920,5930,5930,5920,4424
20240102,105700,2080285690,5930,5930,5930,5920,1635
20240102,105600,2070596800,5930,5930,5930,5920,311
20240102,105500,2068753560,5930,5930,5930,5910,342
20240102,105400,2066730690,5930,5920,5930,5920,4054
20240102,105300,2042730410,5930,5920,5930,5910,6450
20240102,105200,2004550250,5920,5930,5930,5920,11836
20240102,105100,1934474710,5920,5920,5930,5920,1223
20240102,105000,1927233530,5930,5920,5930,5920,916
20240102,104900,1921809890,5930,5920,5930,5920,2558
20240102,104800,1906648150,5920,5920,5930,5920,835
20240102,104700,1901700640,5920,5930,5930,5920,1334
20240102,104600,1893790990,5930,5940,5940,5930,4041
20240102,104500,1869827540,5940,5940,5940,5940,904
20240102,104400,1864457780,5940,5940,5940,5930,4609
20240102,104300,1837110050,5940,5930,5940,5930,935
20240102,104200,1831561860,5930,5930,5930,5920,1005
20240102,104100,1825602410,5930,5930,5930,5920,705
20240102,104000,1821423200,5930,5930,5930,5920,1772
20240102,103900,1810915370,5930,5930,5930,5920,882
20240102,103800,1805687680,5920,5920,5930,5910,4166
20240102,103700,1781031910,5920,5930,5940,5920,6424
20240102,103600,1742980920,5930,5930,5940,5930,1112
20240102,103500,1736383760,5930,5940,5940,5920,1383
20240102,103400,1728193410,5920,5940,5940,5920,7879
20240102,103300,1681482770,5940,5940,5950,5930,706
20240102,103200,1677292360,5940,5940,5950,5930,582
20240102,103100,1673838320,5930,5940,5940,5930,5445
20240102,103000,1641532410,5940,5950,5950,5940,2249
20240102,102900,1628158850,5950,5940,5950,5940,2726
20240102,102800,1611944730,5940,5960,5960,5940,4847
20240102,102700,1583104610,5960,5940,5960,5940,9116
20240102,102600,1528822130,5940,5940,5960,5910,4795
20240102,102500,1500308670,5900,5950,5950,5900,15439
20240102,102400,1408834370,5950,5960,5960,5940,6322
20240102,102300,1371219590,5950,5970,5970,5950,9862
20240102,102200,1312438280,5970,5970,5970,5960,6333
20240102,102100,1274683030,5970,5980,5980,5970,10228
20240102,102000,1213608420,5980,5980,5990,5980,2111
20240102,101900,1200977220,5980,5990,6000,5980,3802
20240102,101800,1178211260,5990,6010,6020,5990,6654
20240102,101700,1138274870,6020,6030,6030,6020,6631
20240102,101600,1098344180,6020,6020,6030,6020,1896
20240102,101500,1086926540,6020,6020,6030,6010,4593
20240102,101400,1059288570,6020,6000,6020,6000,6960
20240102,101300,1017448280,6000,5990,6000,5980,4988
20240102,101200,987550330,5990,5990,6000,5990,3360
20240102,101100,967416570,6000,5990,6000,5980,3181
20240102,101000,948372160,5980,6000,6000,5970,11843
20240102,100900,877581930,5990,6010,6010,5990,9440
20240102,100800,820907610,6000,6030,6030,5990,11804
20240102,100700,750002400,6030,6030,6040,6010,15244
20240102,100600,658137110,6040,6040,6050,6010,11689
20240102,100500,587592810,6040,6030,6070,6030,25073
20240102,100400,435872750,6030,6010,6050,6000,11459
20240102,100300,366766630,6000,5990,6000,5980,10775
20240102,100200,302189010,5990,5990,6010,5960,7239
20240102,100100,258902440,5970,6010,6030,5970,14726
20240102,100000,170527470,6030,6010,6060,6000,28344