KissMeData/084690/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195300,27844019220,12640,12640,12640,12640,20096
20240102,195200,27844019220,12640,12640,12640,12640,0
20240102,195100,27844019220,12640,12640,12640,12640,0
20240102,195000,27844019220,12640,12640,12640,12640,0
20240102,194900,27844019220,12640,12640,12640,12640,0
20240102,194800,27844019220,12640,12640,12640,12640,0
20240102,194700,27844019220,12640,12640,12640,12640,0
20240102,194600,27844019220,12640,12640,12640,12640,0
20240102,194500,27844019220,12640,12640,12640,12640,0
20240102,194400,27844019220,12640,12640,12640,12640,0
20240102,194300,27844019220,12640,12640,12640,12640,0
20240102,194200,27844019220,12640,12640,12640,12640,0
20240102,194100,27844019220,12640,12640,12640,12640,0
20240102,194000,27844019220,12640,12640,12640,12640,0
20240102,193900,27844019220,12640,12640,12640,12640,0
20240102,193800,27844019220,12640,12640,12640,12640,0
20240102,193700,27844019220,12640,12640,12640,12640,0
20240102,193600,27844019220,12640,12640,12640,12640,0
20240102,193500,27844019220,12640,12640,12640,12640,0
20240102,193400,27844019220,12640,12640,12640,12640,0
20240102,193300,27844019220,12640,12640,12640,12640,0
20240102,193200,27844019220,12640,12640,12640,12640,0
20240102,193100,27844019220,12640,12640,12640,12640,0
20240102,193000,27844019220,12640,12640,12640,12640,0
20240102,192900,27844019220,12640,12640,12640,12640,0
20240102,192800,27844019220,12640,12640,12640,12640,0
20240102,192700,27844019220,12640,12640,12640,12640,0
20240102,192600,27844019220,12640,12640,12640,12640,0
20240102,192500,27844019220,12640,12640,12640,12640,0
20240102,192400,27844019220,12640,12640,12640,12640,0
20240102,192300,27844019220,12640,12640,12640,12640,20096
20240102,192200,27844019220,12640,12640,12640,12640,0
20240102,192100,27844019220,12640,12640,12640,12640,0
20240102,192000,27844019220,12640,12640,12640,12640,0
20240102,191900,27844019220,12640,12640,12640,12640,0
20240102,191800,27844019220,12640,12640,12640,12640,0
20240102,191700,27844019220,12640,12640,12640,12640,0
20240102,191600,27844019220,12640,12640,12640,12640,0
20240102,191500,27844019220,12640,12640,12640,12640,0
20240102,191400,27844019220,12640,12640,12640,12640,0
20240102,191300,27844019220,12640,12640,12640,12640,0
20240102,191200,27844019220,12640,12640,12640,12640,0
20240102,191100,27844019220,12640,12640,12640,12640,0
20240102,191000,27844019220,12640,12640,12640,12640,0
20240102,190900,27844019220,12640,12640,12640,12640,0
20240102,190800,27844019220,12640,12640,12640,12640,0
20240102,190700,27844019220,12640,12640,12640,12640,0
20240102,190600,27844019220,12640,12640,12640,12640,0
20240102,190500,27844019220,12640,12640,12640,12640,0
20240102,190400,27844019220,12640,12640,12640,12640,0
20240102,190300,27844019220,12640,12640,12640,12640,0
20240102,190200,27844019220,12640,12640,12640,12640,0
20240102,190100,27844019220,12640,12640,12640,12640,0
20240102,190000,27844019220,12640,12640,12640,12640,0
20240102,185900,27844019220,12640,12640,12640,12640,0
20240102,185800,27844019220,12640,12640,12640,12640,0
20240102,185700,27844019220,12640,12640,12640,12640,0
20240102,185600,27844019220,12640,12640,12640,12640,0
20240102,185500,27844019220,12640,12640,12640,12640,0
20240102,185400,27844019220,12640,12640,12640,12640,0
20240102,185300,27844019220,12640,12640,12640,12640,20096
20240102,185200,27844019220,12640,12640,12640,12640,0
20240102,185100,27844019220,12640,12640,12640,12640,0
20240102,185000,27844019220,12640,12640,12640,12640,0
20240102,184900,27844019220,12640,12640,12640,12640,0
20240102,184800,27844019220,12640,12640,12640,12640,0
20240102,184700,27844019220,12640,12640,12640,12640,0
20240102,184600,27844019220,12640,12640,12640,12640,0
20240102,184500,27844019220,12640,12640,12640,12640,0
20240102,184400,27844019220,12640,12640,12640,12640,0
20240102,184300,27844019220,12640,12640,12640,12640,0
20240102,184200,27844019220,12640,12640,12640,12640,0
20240102,184100,27844019220,12640,12640,12640,12640,0
20240102,184000,27844019220,12640,12640,12640,12640,0
20240102,183900,27844019220,12640,12640,12640,12640,0
20240102,183800,27844019220,12640,12640,12640,12640,0
20240102,183700,27844019220,12640,12640,12640,12640,0
20240102,183600,27844019220,12640,12640,12640,12640,0
20240102,183500,27844019220,12640,12640,12640,12640,0
20240102,183400,27844019220,12640,12640,12640,12640,0
20240102,183300,27844019220,12640,12640,12640,12640,0
20240102,183200,27844019220,12640,12640,12640,12640,0
20240102,183100,27844019220,12640,12640,12640,12640,0
20240102,183000,27844019220,12640,12640,12640,12640,0
20240102,182900,27844019220,12640,12640,12640,12640,0
20240102,182800,27844019220,12640,12640,12640,12640,0
20240102,182700,27844019220,12640,12640,12640,12640,0
20240102,182600,27844019220,12640,12640,12640,12640,0
20240102,182500,27844019220,12640,12640,12640,12640,0
20240102,182400,27844019220,12640,12640,12640,12640,0
20240102,182300,27844019220,12640,12640,12640,12640,20096
20240102,182200,27844019220,12640,12640,12640,12640,0
20240102,182100,27844019220,12640,12640,12640,12640,0
20240102,182000,27844019220,12640,12640,12640,12640,0
20240102,181900,27844019220,12640,12640,12640,12640,0
20240102,181800,27844019220,12640,12640,12640,12640,0
20240102,181700,27844019220,12640,12640,12640,12640,0
20240102,181600,27844019220,12640,12640,12640,12640,0
20240102,181500,27844019220,12640,12640,12640,12640,0
20240102,181400,27844019220,12640,12640,12640,12640,0
20240102,181300,27844019220,12640,12640,12640,12640,0
20240102,181200,27844019220,12640,12640,12640,12640,0
20240102,181100,27844019220,12640,12640,12640,12640,0
20240102,181000,27844019220,12640,12640,12640,12640,0
20240102,180900,27844019220,12640,12640,12640,12640,0
20240102,180800,27844019220,12640,12640,12640,12640,0
20240102,180700,27844019220,12640,12640,12640,12640,0
20240102,180600,27844019220,12640,12640,12640,12640,0
20240102,180500,27844019220,12640,12640,12640,12640,0
20240102,180400,27844019220,12640,12640,12640,12640,0
20240102,180300,27844019220,12640,12640,12640,12640,0
20240102,180200,27844019220,12640,12640,12640,12640,0
20240102,180100,27844019220,12640,12640,12640,12640,0
20240102,180000,27844019220,12640,12640,12640,12640,0
20240102,175900,27844019220,12640,12640,12640,12640,0
20240102,175800,27844019220,12640,12640,12640,12640,0
20240102,175700,27844019220,12640,12640,12640,12640,0
20240102,175600,27844019220,12640,12640,12640,12640,0
20240102,175500,27844019220,12640,12640,12640,12640,0
20240102,175400,27844019220,12640,12640,12640,12640,0
20240102,175300,27844019220,12640,12640,12640,12640,20096
20240102,175200,27844019220,12640,12640,12640,12640,0
20240102,175100,27844019220,12640,12640,12640,12640,0
20240102,175000,27844019220,12640,12640,12640,12640,0
20240102,174900,27844019220,12640,12640,12640,12640,0
20240102,174800,27844019220,12640,12640,12640,12640,0
20240102,174700,27844019220,12640,12640,12640,12640,0
20240102,174600,27844019220,12640,12640,12640,12640,0
20240102,174500,27844019220,12640,12640,12640,12640,0
20240102,174400,27844019220,12640,12640,12640,12640,0
20240102,174300,27844019220,12640,12640,12640,12640,0
20240102,174200,27844019220,12640,12640,12640,12640,0
20240102,174100,27844019220,12640,12640,12640,12640,0
20240102,174000,27844019220,12640,12640,12640,12640,0
20240102,173900,27844019220,12640,12640,12640,12640,0
20240102,173800,27844019220,12640,12640,12640,12640,0
20240102,173700,27844019220,12640,12640,12640,12640,0
20240102,173600,27844019220,12640,12640,12640,12640,0
20240102,173500,27844019220,12640,12640,12640,12640,0
20240102,173400,27844019220,12640,12640,12640,12640,0
20240102,173300,27844019220,12640,12640,12640,12640,0
20240102,173200,27844019220,12640,12640,12640,12640,0
20240102,173100,27844019220,12640,12640,12640,12640,0
20240102,173000,27844019220,12640,12640,12640,12640,0
20240102,172900,27844019220,12640,12640,12640,12640,0
20240102,172800,27844019220,12640,12640,12640,12640,0
20240102,172700,27844019220,12640,12640,12640,12640,0
20240102,172600,27844019220,12640,12640,12640,12640,0
20240102,172500,27844019220,12640,12640,12640,12640,0
20240102,172400,27844019220,12640,12640,12640,12640,0
20240102,172300,27844019220,12640,12640,12640,12640,20096
20240102,172200,27844019220,12640,12640,12640,12640,0
20240102,172100,27844019220,12640,12640,12640,12640,0
20240102,172000,27844019220,12640,12640,12640,12640,0
20240102,171900,27844019220,12640,12640,12640,12640,0
20240102,171800,27844019220,12640,12640,12640,12640,0
20240102,171700,27844019220,12640,12640,12640,12640,0
20240102,171600,27844019220,12640,12640,12640,12640,0
20240102,171500,27844019220,12640,12640,12640,12640,0
20240102,171400,27844019220,12640,12640,12640,12640,0
20240102,171300,27844019220,12640,12640,12640,12640,0
20240102,171200,27844019220,12640,12640,12640,12640,0
20240102,171100,27844019220,12640,12640,12640,12640,0
20240102,171000,27844019220,12640,12640,12640,12640,0
20240102,170900,27844019220,12640,12640,12640,12640,0
20240102,170800,27844019220,12640,12640,12640,12640,0
20240102,170700,27844019220,12640,12640,12640,12640,0
20240102,170600,27844019220,12640,12640,12640,12640,0
20240102,170500,27844019220,12640,12640,12640,12640,0
20240102,170400,27844019220,12640,12640,12640,12640,0
20240102,170300,27844019220,12640,12640,12640,12640,0
20240102,170200,27844019220,12640,12640,12640,12640,0
20240102,170100,27844019220,12640,12640,12640,12640,0
20240102,170000,27844019220,12640,12640,12640,12640,0
20240102,165900,27844019220,12640,12640,12640,12640,0
20240102,165800,27844019220,12640,12640,12640,12640,0
20240102,165700,27844019220,12640,12640,12640,12640,0
20240102,165600,27844019220,12640,12640,12640,12640,0
20240102,165500,27844019220,12640,12640,12640,12640,0
20240102,165400,27844019220,12640,12640,12640,12640,0
20240102,165300,27844019220,12640,12640,12640,12640,20096
20240102,165200,27844019220,12640,12640,12640,12640,0
20240102,165100,27844019220,12640,12640,12640,12640,0
20240102,165000,27844019220,12640,12640,12640,12640,0
20240102,164900,27844019220,12640,12640,12640,12640,0
20240102,164800,27844019220,12640,12640,12640,12640,0
20240102,164700,27844019220,12640,12640,12640,12640,0
20240102,164600,27844019220,12640,12640,12640,12640,0
20240102,164500,27844019220,12640,12640,12640,12640,0
20240102,164400,27844019220,12640,12640,12640,12640,0
20240102,164300,27844019220,12640,12640,12640,12640,0
20240102,164200,27844019220,12640,12640,12640,12640,0
20240102,164100,27844019220,12640,12640,12640,12640,0
20240102,164000,27844019220,12640,12640,12640,12640,0
20240102,163900,27844019220,12640,12640,12640,12640,0
20240102,163800,27844019220,12640,12640,12640,12640,0
20240102,163700,27844019220,12640,12640,12640,12640,0
20240102,163600,27844019220,12640,12640,12640,12640,0
20240102,163500,27844019220,12640,12640,12640,12640,0
20240102,163400,27844019220,12640,12640,12640,12640,0
20240102,163300,27844019220,12640,12640,12640,12640,0
20240102,163200,27844019220,12640,12640,12640,12640,0
20240102,163100,27844019220,12640,12640,12640,12640,0
20240102,163000,27844019220,12640,12640,12640,12640,0
20240102,162900,27844019220,12640,12640,12640,12640,0
20240102,162800,27844019220,12640,12640,12640,12640,0
20240102,162700,27844019220,12640,12640,12640,12640,0
20240102,162600,27844019220,12640,12640,12640,12640,0
20240102,162500,27844019220,12640,12640,12640,12640,0
20240102,162400,27844019220,12640,12640,12640,12640,0
20240102,162300,27844019220,12640,12640,12640,12640,20096
20240102,162200,27844019220,12640,12640,12640,12640,0
20240102,162100,27844019220,12640,12640,12640,12640,0
20240102,162000,27844019220,12640,12640,12640,12640,0
20240102,161900,27844019220,12640,12640,12640,12640,0
20240102,161800,27844019220,12640,12640,12640,12640,0
20240102,161700,27844019220,12640,12640,12640,12640,0
20240102,161600,27844019220,12640,12640,12640,12640,0
20240102,161500,27844019220,12640,12640,12640,12640,0
20240102,161400,27844019220,12640,12640,12640,12640,0
20240102,161300,27844019220,12640,12640,12640,12640,0
20240102,161200,27844019220,12640,12640,12640,12640,0
20240102,161100,27844019220,12640,12640,12640,12640,0
20240102,161000,27844019220,12640,12640,12640,12640,0
20240102,160900,27844019220,12640,12640,12640,12640,0
20240102,160800,27844019220,12640,12640,12640,12640,0
20240102,160700,27844019220,12640,12640,12640,12640,0
20240102,160600,27844019220,12640,12640,12640,12640,0
20240102,160500,27844019220,12640,12640,12640,12640,0
20240102,160400,27844019220,12640,12640,12640,12640,0
20240102,160300,27844019220,12640,12640,12640,12640,0
20240102,160200,27844019220,12640,12640,12640,12640,0
20240102,160100,27844019220,12640,12640,12640,12640,0
20240102,160000,27844019220,12640,12640,12640,12640,0
20240102,155900,27844019220,12640,12640,12640,12640,0
20240102,155800,27844019220,12640,12640,12640,12640,0
20240102,155700,27844019220,12640,12640,12640,12640,0
20240102,155600,27844019220,12640,12640,12640,12640,0
20240102,155500,27844019220,12640,12640,12640,12640,0
20240102,155400,27844019220,12640,12640,12640,12640,0
20240102,155300,27844019220,12640,12640,12640,12640,20096
20240102,155200,27844019220,12640,12640,12640,12640,0
20240102,155100,27844019220,12640,12640,12640,12640,0
20240102,155000,27844019220,12640,12640,12640,12640,0
20240102,154900,27844019220,12640,12640,12640,12640,0
20240102,154800,27844019220,12640,12640,12640,12640,0
20240102,154700,27844019220,12640,12640,12640,12640,0
20240102,154600,27844019220,12640,12640,12640,12640,0
20240102,154500,27844019220,12640,12640,12640,12640,0
20240102,154400,27844019220,12640,12640,12640,12640,0
20240102,154300,27844019220,12640,12640,12640,12640,0
20240102,154200,27844019220,12640,12640,12640,12640,0
20240102,154100,27844019220,12640,12640,12640,12640,0
20240102,154000,27844019220,12640,12640,12640,12640,0
20240102,153900,27844019220,12640,12640,12640,12640,0
20240102,153800,27844019220,12640,12640,12640,12640,0
20240102,153700,27844019220,12640,12640,12640,12640,0
20240102,153600,27844019220,12640,12640,12640,12640,0
20240102,153500,27844019220,12640,12640,12640,12640,0
20240102,153400,27844019220,12640,12640,12640,12640,0
20240102,153300,27844019220,12640,12640,12640,12640,0
20240102,153200,27844019220,12640,12640,12640,12640,0
20240102,153100,27844019220,12640,12640,12640,12640,0
20240102,153000,27844019220,12640,12640,12640,12640,20096
20240102,152900,27590005780,12640,12640,12640,12640,0
20240102,152800,27590005780,12640,12640,12640,12640,0
20240102,152700,27590005780,12640,12640,12640,12640,0
20240102,152600,27590005780,12640,12640,12640,12640,0
20240102,152500,27590005780,12640,12640,12640,12640,0
20240102,152400,27590005780,12640,12640,12640,12640,0
20240102,152300,27590005780,12640,12640,12640,12640,0
20240102,152200,27590005780,12640,12640,12640,12640,0
20240102,152100,27590005780,12640,12640,12640,12640,0
20240102,152000,27590005780,12640,12640,12640,12640,0
20240102,151900,27590005780,12640,12640,12650,12610,7537
20240102,151800,27494828800,12620,12640,12640,12620,7637
20240102,151700,27398391020,12630,12640,12650,12630,2626
20240102,151600,27365201970,12640,12670,12670,12640,2497
20240102,151500,27333622630,12660,12650,12700,12650,778
20240102,151400,27323756420,12650,12680,12700,12650,5742
20240102,151300,27250942480,12680,12680,12690,12670,1458
20240102,151200,27232454600,12680,12650,12680,12650,1051
20240102,151100,27219156440,12650,12640,12660,12630,8918
20240102,151000,27106419400,12640,12630,12640,12630,3574
20240102,150900,27061257160,12630,12630,12640,12630,4163
20240102,150800,27008661520,12630,12630,12640,12630,3837
20240102,150700,26960184920,12630,12630,12640,12620,3495
20240102,150600,26916042050,12630,12630,12640,12610,3901
20240102,150500,26866801510,12630,12640,12640,12620,8418
20240102,150400,26760494430,12640,12640,12660,12640,4823
20240102,150300,26699522450,12650,12650,12660,12650,1573
20240102,150200,26679617790,12660,12660,12670,12640,2753
20240102,150100,26644782350,12660,12670,12670,12660,1434
20240102,150000,26626623190,12680,12680,12690,12670,4999
20240102,145900,26563236500,12690,12690,12690,12680,604
20240102,145800,26555572280,12690,12690,12690,12690,424
20240102,145700,26550191720,12680,12670,12680,12670,289
20240102,145600,26546528690,12670,12660,12670,12650,602
20240102,145500,26538905920,12660,12650,12660,12640,828
20240102,145400,26528432380,12650,12650,12650,12640,1741
20240102,145300,26506422860,12640,12650,12650,12640,462
20240102,145200,26500581000,12650,12640,12650,12640,2024
20240102,145100,26474995440,12640,12660,12660,12640,6900
20240102,145000,26387708330,12660,12680,12690,12660,2197
20240102,144900,26359867170,12680,12680,12690,12670,2678
20240102,144800,26325914920,12670,12680,12690,12670,1909
20240102,144700,26301717800,12680,12680,12690,12670,3380
20240102,144600,26258879550,12680,12690,12690,12680,572
20240102,144500,26251626470,12680,12680,12690,12670,473
20240102,144400,26245629860,12680,12690,12690,12680,2741
20240102,144300,26210869520,12690,12690,12690,12690,1907
20240102,144200,26186669690,12690,12700,12700,12690,2151
20240102,144100,26159372120,12690,12690,12700,12690,897
20240102,144000,26147986130,12690,12700,12700,12690,248
20240102,143900,26144837210,12690,12730,12730,12690,8145
20240102,143800,26041367940,12740,12750,12750,12740,1237
20240102,143700,26025606800,12740,12730,12750,12720,976
20240102,143600,26013178200,12740,12720,12740,12720,1347
20240102,143500,25996033100,12740,12730,12750,12730,1194
20240102,143400,25980823840,12730,12720,12730,12710,1822
20240102,143300,25957647200,12720,12720,12750,12720,822
20240102,143200,25947191300,12710,12760,12760,12710,962
20240102,143100,25934942270,12750,12750,12760,12750,1573
20240102,143000,25914877880,12750,12700,12750,12700,1119
20240102,142900,25900630660,12730,12700,12730,12700,3171
20240102,142800,25860326250,12700,12710,12710,12690,810
20240102,142700,25850042380,12700,12700,12700,12690,1211
20240102,142600,25834672830,12690,12680,12710,12680,871
20240102,142500,25823617480,12710,12710,12720,12670,4142
20240102,142400,25771102360,12710,12680,12710,12660,2428
20240102,142300,25740294560,12650,12700,12700,12650,4560
20240102,142200,25682503470,12700,12700,12710,12690,2412
20240102,142100,25651874230,12700,12720,12720,12700,2784
20240102,142000,25616501200,12720,12710,12720,12710,1550
20240102,141900,25596799670,12710,12710,12740,12700,2862
20240102,141800,25560429900,12710,12720,12750,12710,1631
20240102,141700,25539653860,12720,12720,12750,12710,2139
20240102,141600,25512427320,12720,12740,12820,12720,4459
20240102,141500,25455610720,12740,12750,12760,12740,2794
20240102,141400,25419979890,12750,12740,12760,12740,1915
20240102,141300,25395571610,12740,12750,12750,12730,889
20240102,141200,25384249930,12730,12740,12760,12720,2744
20240102,141100,25349305330,12750,12710,12750,12690,5730
20240102,141000,25276456290,12710,12740,12740,12690,729
20240102,140900,25267186120,12730,12720,12740,12720,189
20240102,140800,25264780150,12720,12680,12720,12670,4085
20240102,140700,25212918140,12670,12700,12720,12670,2495
20240102,140600,25181240420,12700,12670,12710,12660,5173
20240102,140500,25115652530,12670,12680,12700,12670,2651
20240102,140400,25082060160,12680,12690,12710,12680,3823
20240102,140300,25033548490,12690,12700,12720,12680,1481
20240102,140200,25014756050,12690,12690,12720,12690,1623
20240102,140100,24994135950,12690,12680,12730,12660,1256
20240102,140000,24978190780,12660,12650,12680,12640,10803
20240102,135900,24841491620,12630,12730,12730,12630,35305
20240102,135800,24393531230,12730,12730,12750,12720,2471
20240102,135700,24362084730,12730,12730,12730,12720,2980
20240102,135600,24324164290,12730,12730,12730,12720,828
20240102,135500,24313625900,12730,12740,12740,12720,1983
20240102,135400,24288393600,12740,12730,12740,12730,3391
20240102,135300,24245219460,12740,12740,12740,12740,489
20240102,135200,24238989600,12730,12740,12750,12730,1369
20240102,135100,24221549010,12740,12740,12760,12730,1827
20240102,135000,24198270290,12750,12750,12750,12740,209
20240102,134900,24195607000,12740,12740,12750,12730,815
20240102,134800,24185224400,12730,12740,12740,12730,1141
20240102,134700,24170696200,12740,12740,12740,12730,397
20240102,134600,24165639920,12730,12730,12730,12720,2380
20240102,134500,24135350650,12730,12740,12740,12720,12519
20240102,134400,23975926760,12740,12750,12750,12740,3246
20240102,134300,23934544660,12750,12750,12760,12750,552
20240102,134200,23927506330,12750,12790,12790,12740,3115
20240102,134100,23887788190,12780,12760,12790,12760,2103
20240102,134000,23860943510,12760,12820,12820,12760,2999
20240102,133900,23822577910,12800,12820,12820,12800,581
20240102,133800,23815135930,12800,12800,12820,12800,1262
20240102,133700,23798966070,12810,12810,12810,12780,1575
20240102,133600,23778801460,12810,12820,12820,12790,682
20240102,133500,23770068200,12810,12800,12820,12790,1431
20240102,133400,23751745980,12800,12770,12800,12750,955
20240102,133300,23739548820,12760,12760,12770,12750,971
20240102,133200,23727162820,12760,12750,12770,12750,3784
20240102,133100,23678896270,12750,12750,12760,12750,3582
20240102,133000,23633216000,12750,12760,12770,12750,1396
20240102,132900,23615409490,12760,12760,12790,12760,1690
20240102,132800,23593840210,12760,12760,12780,12760,2962
20240102,132700,23556041390,12780,12790,12790,12770,2803
20240102,132600,23520228990,12770,12770,12790,12770,989
20240102,132500,23507594650,12790,12790,12790,12770,1251
20240102,132400,23491606950,12790,12800,12820,12790,1172
20240102,132300,23476610250,12800,12820,12820,12800,1269
20240102,132200,23460366430,12820,12810,12820,12800,917
20240102,132100,23448621920,12810,12820,12820,12800,1092
20240102,132000,23434640750,12800,12800,12820,12800,1070
20240102,131900,23420940400,12800,12790,12800,12790,1480
20240102,131800,23402002600,12790,12780,12790,12770,3860
20240102,131700,23352703410,12780,12770,12790,12770,879
20240102,131600,23341471800,12770,12790,12790,12770,430
20240102,131500,23335978580,12770,12770,12790,12770,1666
20240102,131400,23314700570,12770,12780,12780,12770,1264
20240102,131300,23298558030,12780,12780,12790,12780,1689
20240102,131200,23276969390,12780,12800,12800,12780,433
20240102,131100,23271433490,12800,12800,12800,12780,335
20240102,131000,23267147610,12800,12790,12800,12780,1096
20240102,130900,23253135690,12790,12790,12790,12780,1103
20240102,130800,23239036890,12780,12800,12800,12780,2626
20240102,130700,23205466580,12800,12790,12800,12780,1163
20240102,130600,23190594620,12790,12790,12790,12780,2073
20240102,130500,23164099650,12780,12790,12790,12780,619
20240102,130400,23156183790,12800,12800,12810,12800,588
20240102,130300,23148656970,12800,12810,12810,12790,4527
20240102,130200,23090716940,12810,12790,12810,12790,3736
20240102,130100,23042909060,12800,12800,12800,12790,295
20240102,130000,23039134570,12800,12790,12800,12790,2477
20240102,125900,23007441780,12800,12790,12800,12780,1428
20240102,125800,22989171180,12790,12780,12790,12770,3289
20240102,125700,22947143780,12770,12800,12800,12770,2764
20240102,125600,22911813940,12800,12800,12810,12800,1328
20240102,125500,22894812750,12810,12800,12810,12800,209
20240102,125400,22892135490,12840,12800,12840,12800,600
20240102,125300,22884452940,12800,12800,12810,12790,374
20240102,125200,22879667420,12790,12820,12820,12780,6651
20240102,125100,22794531290,12820,12840,12840,12820,585
20240102,125000,22787030940,12820,12810,12820,12810,350
20240102,124900,22782546290,12810,12830,12830,12810,1114
20240102,124800,22768272770,12830,12850,12860,12820,6151
20240102,124700,22689295100,12850,12870,12870,12850,1278
20240102,124600,22672862770,12860,12870,12870,12860,735
20240102,124500,22663408580,12870,12860,12870,12860,1231
20240102,124400,22647575500,12860,12860,12860,12860,908
20240102,124300,22635898620,12840,12850,12860,12840,1367
20240102,124200,22618337150,12850,12840,12850,12840,474
20240102,124100,22612249230,12840,12850,12850,12840,350
20240102,124000,22607752710,12850,12860,12860,12830,2243
20240102,123900,22578939380,12860,12850,12860,12850,249
20240102,123800,22575737620,12850,12860,12870,12840,1577
20240102,123700,22555467170,12860,12860,12880,12840,721
20240102,123600,22546194170,12880,12830,12890,12830,469
20240102,123500,22540171430,12830,12830,12840,12820,1187
20240102,123400,22524940230,12830,12860,12870,12830,4322
20240102,123300,22469426060,12870,12860,12870,12850,840
20240102,123200,22458626110,12860,12860,12870,12850,1100
20240102,123100,22444480200,12860,12870,12870,12860,652
20240102,123000,22436094200,12860,12860,12870,12860,1004
20240102,122900,22423180660,12860,12870,12880,12860,955
20240102,122800,22410893160,12870,12860,12890,12840,2817
20240102,122700,22374672390,12850,12890,12890,12850,4633
20240102,122600,22315022730,12890,12910,12910,12890,653
20240102,122500,22306598660,12910,12910,12920,12910,967
20240102,122400,22294112900,12920,12920,12920,12900,4015
20240102,122300,22242319240,12910,12930,12930,12910,4258
20240102,122200,22187330820,12910,12960,12960,12910,3557
20240102,122100,22141328380,12960,12960,12970,12960,254
20240102,122000,22138036510,12950,12950,12950,12930,1215
20240102,121900,22122305520,12950,12940,12970,12940,500
20240102,121800,22115831500,12950,12950,12950,12920,949
20240102,121700,22103550830,12950,12920,12950,12910,764
20240102,121600,22093681250,12920,12910,12960,12910,3902
20240102,121500,22043237400,12910,12970,12970,12910,11940
20240102,121400,21888823010,12970,13000,13010,12970,3600
20240102,121300,21842095290,12990,12990,12990,12980,1876
20240102,121200,21817726170,12990,13010,13010,12990,1023
20240102,121100,21804423600,13000,13010,13010,13000,622
20240102,121000,21796331860,13000,13020,13030,13000,883
20240102,120900,21784841840,13000,13000,13020,13000,1116
20240102,120800,21770330560,13000,12990,13010,12990,476
20240102,120700,21764141760,13000,12990,13010,12990,2094
20240102,120600,21736922980,12990,13000,13010,12990,593
20240102,120500,21729211410,13000,13010,13010,13000,588
20240102,120400,21721566180,13010,12970,13010,12970,3308
20240102,120300,21678586960,12970,13000,13000,12970,3350
20240102,120200,21635096280,13000,13010,13020,13000,1123
20240102,120100,21620491340,13010,13000,13020,12990,1134
20240102,120000,21605734570,13000,13010,13020,13000,4989
20240102,115900,21540859250,13010,13010,13030,13000,1574
20240102,115800,21520375780,13020,13000,13020,12970,2131
20240102,115700,21492679620,12980,12960,13000,12950,1077
20240102,115600,21478704480,12960,13020,13020,12960,5923
20240102,115500,21401724830,13020,13020,13020,13010,2048
20240102,115400,21375075350,13020,13020,13030,13000,1225
20240102,115300,21359132340,13020,13010,13030,13010,3121
20240102,115200,21318505070,13010,12950,13010,12950,4287
20240102,115100,21262827710,12960,12940,12960,12920,3785
20240102,115000,21213852730,12930,12940,12940,12920,2750
20240102,114900,21178308270,12920,12940,12950,12920,1428
20240102,114800,21159826480,12940,12900,12950,12850,4216
20240102,114700,21105404780,12900,12890,12910,12870,4693
20240102,114600,21044905850,12890,12910,12910,12880,1962
20240102,114500,21019611160,12910,12910,12920,12890,3108
20240102,114400,20979501080,12910,12840,12910,12830,5294
20240102,114300,20911395310,12830,12830,12840,12830,588
20240102,114200,20903850900,12830,12850,12850,12830,1956
20240102,114100,20878738240,12850,12810,12850,12810,6751
20240102,114000,20792154620,12810,12780,12820,12780,3229
20240102,113900,20750811820,12770,12750,12770,12750,566
20240102,113800,20743588620,12750,12730,12750,12730,1128
20240102,113700,20729217660,12740,12760,12760,12740,1766
20240102,113600,20706702450,12760,12760,12770,12760,550
20240102,113500,20699683550,12770,12770,12770,12760,520
20240102,113400,20693046980,12770,12760,12770,12760,450
20240102,113300,20687300880,12760,12730,12760,12720,4251
20240102,113200,20633158920,12730,12730,12750,12730,834
20240102,113100,20622541430,12730,12730,12740,12730,1803
20240102,113000,20599581450,12730,12730,12740,12720,2101
20240102,112900,20572834970,12730,12730,12730,12730,790
20240102,112800,20562778270,12740,12740,12740,12720,4332
20240102,112700,20507631490,12740,12730,12750,12730,1132
20240102,112600,20493219220,12750,12750,12780,12720,8294
20240102,112500,20387582230,12750,12750,12750,12740,1933
20240102,112400,20362944460,12740,12750,12760,12740,2505
20240102,112300,20331014190,12750,12770,12770,12750,1236
20240102,112200,20315243950,12770,12740,12770,12730,4330
20240102,112100,20260075090,12740,12770,12770,12720,17121
20240102,112000,20041979340,12790,12820,12830,12780,3155
20240102,111900,20001613970,12810,12790,12820,12790,2464
20240102,111800,19970076950,12790,12800,12800,12790,490
20240102,111700,19963805730,12800,12810,12810,12800,3065
20240102,111600,19924567150,12810,12810,12810,12780,3998
20240102,111500,19873395000,12810,12780,12810,12760,1719
20240102,111400,19851428900,12770,12770,12820,12760,4925
20240102,111300,19788531690,12770,12790,12820,12770,7632
20240102,111200,19690943060,12790,12830,12830,12790,1754
20240102,111100,19668492810,12840,12840,12860,12840,1355
20240102,111000,19651093630,12830,12760,12830,12750,7979
20240102,110900,19549130510,12760,12770,12780,12750,2899
20240102,110800,19512127610,12770,12780,12790,12770,3371
20240102,110700,19469065780,12770,12790,12800,12770,2854
20240102,110600,19432590000,12790,12830,12830,12750,11101
20240102,110500,19290705850,12820,12820,12830,12810,3277
20240102,110400,19248700740,12830,12860,12860,12830,1107
20240102,110300,19234484820,12850,12810,12870,12810,2923
20240102,110200,19196992960,12820,12800,12840,12800,2756
20240102,110100,19161658140,12790,12800,12820,12790,4691
20240102,110000,19101618520,12800,12810,12820,12780,6440
20240102,105900,19019204900,12800,12810,12850,12800,2632
20240102,105800,18985484680,12810,12780,12830,12780,4509
20240102,105700,18927796990,12780,12800,12820,12780,8846
20240102,105600,18814573350,12800,12870,12870,12800,7195
20240102,105500,18722286060,12860,12920,12920,12860,2316
20240102,105400,18692460380,12900,12910,12960,12900,9930
20240102,105300,18564267130,12910,12940,12960,12900,3807
20240102,105200,18515113110,12940,13010,13020,12940,4647
20240102,105100,18454792400,13000,12860,13040,12860,7858
20240102,105000,18352815020,12860,12890,12960,12830,10469
20240102,104900,18217788340,12880,12950,12970,12850,13528
20240102,104800,18043272320,12970,12910,12970,12900,3123
20240102,104700,18002912410,12920,12870,12920,12860,3385
20240102,104600,17959277690,12870,12840,12870,12810,4354
20240102,104500,17903369480,12840,12790,12840,12750,11601
20240102,104400,17754941710,12790,12730,12810,12720,14607
20240102,104300,17568680500,12770,12820,12910,12720,33567
20240102,104200,17139439920,12820,12910,12920,12800,13208
20240102,104100,16970017180,12920,12870,12940,12810,13990
20240102,104000,16789997880,12890,12890,12900,12840,8760
20240102,103900,16677283200,12890,12900,12930,12880,5520
20240102,103800,16606106820,12890,12920,12940,12890,11933
20240102,103700,16452051580,12920,12970,12970,12920,6055
20240102,103600,16373766350,12930,13020,13030,12920,14533
20240102,103500,16185351430,13030,12980,13030,12960,4124
20240102,103400,16131756740,12980,12980,13020,12920,27222
20240102,103300,15778949340,12970,13010,13040,12960,21320
20240102,103200,15501851960,13010,13060,13070,12980,32723
20240102,103100,15075857540,13070,13100,13100,13060,12224
20240102,103000,14915953830,13090,13160,13160,13090,7713
20240102,102900,14814788140,13160,13170,13190,13100,23116
20240102,102800,14511522130,13180,13210,13220,13180,5970
20240102,102700,14432711410,13210,13180,13230,13150,10789
20240102,102600,14290501240,13180,13230,13240,13180,23238
20240102,102500,13983447440,13240,13270,13270,13230,17707
20240102,102400,13748831970,13260,13330,13390,13260,20020
20240102,102300,13482386480,13330,13320,13340,13310,9903
20240102,102200,13350473480,13330,13310,13340,13310,7820
20240102,102100,13246286290,13310,13290,13340,13290,6613
20240102,102000,13158292390,13300,13320,13370,13280,18435
20240102,101900,12913077110,13300,13370,13500,13300,36960
20240102,101800,12420140630,13370,13560,13560,13370,40843
20240102,101700,11869326790,13560,13540,13620,13530,24274
20240102,101600,11539935090,13620,13570,13620,13530,36539
20240102,101500,11043947170,13570,13560,13690,13530,45831
20240102,101400,10420333230,13590,13530,13620,13510,54822
20240102,101300,9675864750,13520,13570,13690,13500,108295
20240102,101200,8203124410,13570,13430,13590,13380,41008
20240102,101100,7649246610,13490,13400,13570,13370,60433
20240102,101000,6834338700,13400,13300,13450,13280,28253
20240102,100900,6456556910,13300,13290,13400,13150,22574
20240102,100800,6157232170,13280,13370,13380,13150,42943
20240102,100700,5586729620,13350,13450,13460,13290,43742
20240102,100600,5001765240,13420,13590,13620,13370,54537
20240102,100500,4268526850,13590,13420,13630,13380,65632
20240102,100400,3383206600,13450,13580,13600,13370,53596
20240102,100300,2659965840,13590,13260,13640,13240,67815
20240102,100200,1749088880,13280,13140,13370,13070,30365
20240102,100100,1348042260,13140,12890,13200,12890,34217
20240102,100000,899663050,12890,13200,13210,12800,59251