KissMeData/086040/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195300,22076463460,6870,6870,6870,6870,15074
20240102,195200,22076463460,6870,6870,6870,6870,0
20240102,195100,22076463460,6870,6870,6870,6870,0
20240102,195000,22076463460,6870,6870,6870,6870,0
20240102,194900,22076463460,6870,6870,6870,6870,0
20240102,194800,22076463460,6870,6870,6870,6870,0
20240102,194700,22076463460,6870,6870,6870,6870,0
20240102,194600,22076463460,6870,6870,6870,6870,0
20240102,194500,22076463460,6870,6870,6870,6870,0
20240102,194400,22076463460,6870,6870,6870,6870,0
20240102,194300,22076463460,6870,6870,6870,6870,0
20240102,194200,22076463460,6870,6870,6870,6870,0
20240102,194100,22076463460,6870,6870,6870,6870,0
20240102,194000,22076463460,6870,6870,6870,6870,0
20240102,193900,22076463460,6870,6870,6870,6870,0
20240102,193800,22076463460,6870,6870,6870,6870,0
20240102,193700,22076463460,6870,6870,6870,6870,0
20240102,193600,22076463460,6870,6870,6870,6870,0
20240102,193500,22076463460,6870,6870,6870,6870,0
20240102,193400,22076463460,6870,6870,6870,6870,0
20240102,193300,22076463460,6870,6870,6870,6870,0
20240102,193200,22076463460,6870,6870,6870,6870,0
20240102,193100,22076463460,6870,6870,6870,6870,0
20240102,193000,22076463460,6870,6870,6870,6870,0
20240102,192900,22076463460,6870,6870,6870,6870,0
20240102,192800,22076463460,6870,6870,6870,6870,0
20240102,192700,22076463460,6870,6870,6870,6870,0
20240102,192600,22076463460,6870,6870,6870,6870,0
20240102,192500,22076463460,6870,6870,6870,6870,0
20240102,192400,22076463460,6870,6870,6870,6870,0
20240102,192300,22076463460,6870,6870,6870,6870,15074
20240102,192200,22076463460,6870,6870,6870,6870,0
20240102,192100,22076463460,6870,6870,6870,6870,0
20240102,192000,22076463460,6870,6870,6870,6870,0
20240102,191900,22076463460,6870,6870,6870,6870,0
20240102,191800,22076463460,6870,6870,6870,6870,0
20240102,191700,22076463460,6870,6870,6870,6870,0
20240102,191600,22076463460,6870,6870,6870,6870,0
20240102,191500,22076463460,6870,6870,6870,6870,0
20240102,191400,22076463460,6870,6870,6870,6870,0
20240102,191300,22076463460,6870,6870,6870,6870,0
20240102,191200,22076463460,6870,6870,6870,6870,0
20240102,191100,22076463460,6870,6870,6870,6870,0
20240102,191000,22076463460,6870,6870,6870,6870,0
20240102,190900,22076463460,6870,6870,6870,6870,0
20240102,190800,22076463460,6870,6870,6870,6870,0
20240102,190700,22076463460,6870,6870,6870,6870,0
20240102,190600,22076463460,6870,6870,6870,6870,0
20240102,190500,22076463460,6870,6870,6870,6870,0
20240102,190400,22076463460,6870,6870,6870,6870,0
20240102,190300,22076463460,6870,6870,6870,6870,0
20240102,190200,22076463460,6870,6870,6870,6870,0
20240102,190100,22076463460,6870,6870,6870,6870,0
20240102,190000,22076463460,6870,6870,6870,6870,0
20240102,185900,22076463460,6870,6870,6870,6870,0
20240102,185800,22076463460,6870,6870,6870,6870,0
20240102,185700,22076463460,6870,6870,6870,6870,0
20240102,185600,22076463460,6870,6870,6870,6870,0
20240102,185500,22076463460,6870,6870,6870,6870,0
20240102,185400,22076463460,6870,6870,6870,6870,0
20240102,185300,22076463460,6870,6870,6870,6870,15074
20240102,185200,22076463460,6870,6870,6870,6870,0
20240102,185100,22076463460,6870,6870,6870,6870,0
20240102,185000,22076463460,6870,6870,6870,6870,0
20240102,184900,22076463460,6870,6870,6870,6870,0
20240102,184800,22076463460,6870,6870,6870,6870,0
20240102,184700,22076463460,6870,6870,6870,6870,0
20240102,184600,22076463460,6870,6870,6870,6870,0
20240102,184500,22076463460,6870,6870,6870,6870,0
20240102,184400,22076463460,6870,6870,6870,6870,0
20240102,184300,22076463460,6870,6870,6870,6870,0
20240102,184200,22076463460,6870,6870,6870,6870,0
20240102,184100,22076463460,6870,6870,6870,6870,0
20240102,184000,22076463460,6870,6870,6870,6870,0
20240102,183900,22076463460,6870,6870,6870,6870,0
20240102,183800,22076463460,6870,6870,6870,6870,0
20240102,183700,22076463460,6870,6870,6870,6870,0
20240102,183600,22076463460,6870,6870,6870,6870,0
20240102,183500,22076463460,6870,6870,6870,6870,0
20240102,183400,22076463460,6870,6870,6870,6870,0
20240102,183300,22076463460,6870,6870,6870,6870,0
20240102,183200,22076463460,6870,6870,6870,6870,0
20240102,183100,22076463460,6870,6870,6870,6870,0
20240102,183000,22076463460,6870,6870,6870,6870,0
20240102,182900,22076463460,6870,6870,6870,6870,0
20240102,182800,22076463460,6870,6870,6870,6870,0
20240102,182700,22076463460,6870,6870,6870,6870,0
20240102,182600,22076463460,6870,6870,6870,6870,0
20240102,182500,22076463460,6870,6870,6870,6870,0
20240102,182400,22076463460,6870,6870,6870,6870,0
20240102,182300,22076463460,6870,6870,6870,6870,15074
20240102,182200,22076463460,6870,6870,6870,6870,0
20240102,182100,22076463460,6870,6870,6870,6870,0
20240102,182000,22076463460,6870,6870,6870,6870,0
20240102,181900,22076463460,6870,6870,6870,6870,0
20240102,181800,22076463460,6870,6870,6870,6870,0
20240102,181700,22076463460,6870,6870,6870,6870,0
20240102,181600,22076463460,6870,6870,6870,6870,0
20240102,181500,22076463460,6870,6870,6870,6870,0
20240102,181400,22076463460,6870,6870,6870,6870,0
20240102,181300,22076463460,6870,6870,6870,6870,0
20240102,181200,22076463460,6870,6870,6870,6870,0
20240102,181100,22076463460,6870,6870,6870,6870,0
20240102,181000,22076463460,6870,6870,6870,6870,0
20240102,180900,22076463460,6870,6870,6870,6870,0
20240102,180800,22076463460,6870,6870,6870,6870,0
20240102,180700,22076463460,6870,6870,6870,6870,0
20240102,180600,22076463460,6870,6870,6870,6870,0
20240102,180500,22076463460,6870,6870,6870,6870,0
20240102,180400,22076463460,6870,6870,6870,6870,0
20240102,180300,22076463460,6870,6870,6870,6870,0
20240102,180200,22076463460,6870,6870,6870,6870,0
20240102,180100,22076463460,6870,6870,6870,6870,0
20240102,180000,22076463460,6870,6870,6870,6870,0
20240102,175900,22076463460,6870,6870,6870,6870,0
20240102,175800,22076463460,6870,6870,6870,6870,0
20240102,175700,22076463460,6870,6870,6870,6870,0
20240102,175600,22076463460,6870,6870,6870,6870,0
20240102,175500,22076463460,6870,6870,6870,6870,0
20240102,175400,22076463460,6870,6870,6870,6870,0
20240102,175300,22076463460,6870,6870,6870,6870,15074
20240102,175200,22076463460,6870,6870,6870,6870,0
20240102,175100,22076463460,6870,6870,6870,6870,0
20240102,175000,22076463460,6870,6870,6870,6870,0
20240102,174900,22076463460,6870,6870,6870,6870,0
20240102,174800,22076463460,6870,6870,6870,6870,0
20240102,174700,22076463460,6870,6870,6870,6870,0
20240102,174600,22076463460,6870,6870,6870,6870,0
20240102,174500,22076463460,6870,6870,6870,6870,0
20240102,174400,22076463460,6870,6870,6870,6870,0
20240102,174300,22076463460,6870,6870,6870,6870,0
20240102,174200,22076463460,6870,6870,6870,6870,0
20240102,174100,22076463460,6870,6870,6870,6870,0
20240102,174000,22076463460,6870,6870,6870,6870,0
20240102,173900,22076463460,6870,6870,6870,6870,0
20240102,173800,22076463460,6870,6870,6870,6870,0
20240102,173700,22076463460,6870,6870,6870,6870,0
20240102,173600,22076463460,6870,6870,6870,6870,0
20240102,173500,22076463460,6870,6870,6870,6870,0
20240102,173400,22076463460,6870,6870,6870,6870,0
20240102,173300,22076463460,6870,6870,6870,6870,0
20240102,173200,22076463460,6870,6870,6870,6870,0
20240102,173100,22076463460,6870,6870,6870,6870,0
20240102,173000,22076463460,6870,6870,6870,6870,0
20240102,172900,22076463460,6870,6870,6870,6870,0
20240102,172800,22076463460,6870,6870,6870,6870,0
20240102,172700,22076463460,6870,6870,6870,6870,0
20240102,172600,22076463460,6870,6870,6870,6870,0
20240102,172500,22076463460,6870,6870,6870,6870,0
20240102,172400,22076463460,6870,6870,6870,6870,0
20240102,172300,22076463460,6870,6870,6870,6870,15074
20240102,172200,22076463460,6870,6870,6870,6870,0
20240102,172100,22076463460,6870,6870,6870,6870,0
20240102,172000,22076463460,6870,6870,6870,6870,0
20240102,171900,22076463460,6870,6870,6870,6870,0
20240102,171800,22076463460,6870,6870,6870,6870,0
20240102,171700,22076463460,6870,6870,6870,6870,0
20240102,171600,22076463460,6870,6870,6870,6870,0
20240102,171500,22076463460,6870,6870,6870,6870,0
20240102,171400,22076463460,6870,6870,6870,6870,0
20240102,171300,22076463460,6870,6870,6870,6870,0
20240102,171200,22076463460,6870,6870,6870,6870,0
20240102,171100,22076463460,6870,6870,6870,6870,0
20240102,171000,22076463460,6870,6870,6870,6870,0
20240102,170900,22076463460,6870,6870,6870,6870,0
20240102,170800,22076463460,6870,6870,6870,6870,0
20240102,170700,22076463460,6870,6870,6870,6870,0
20240102,170600,22076463460,6870,6870,6870,6870,0
20240102,170500,22076463460,6870,6870,6870,6870,0
20240102,170400,22076463460,6870,6870,6870,6870,0
20240102,170300,22076463460,6870,6870,6870,6870,0
20240102,170200,22076463460,6870,6870,6870,6870,0
20240102,170100,22076463460,6870,6870,6870,6870,0
20240102,170000,22076463460,6870,6870,6870,6870,0
20240102,165900,22076463460,6870,6870,6870,6870,0
20240102,165800,22076463460,6870,6870,6870,6870,0
20240102,165700,22076463460,6870,6870,6870,6870,0
20240102,165600,22076463460,6870,6870,6870,6870,0
20240102,165500,22076463460,6870,6870,6870,6870,0
20240102,165400,22076463460,6870,6870,6870,6870,0
20240102,165300,22076463460,6870,6870,6870,6870,15074
20240102,165200,22076463460,6870,6870,6870,6870,0
20240102,165100,22076463460,6870,6870,6870,6870,0
20240102,165000,22076463460,6870,6870,6870,6870,0
20240102,164900,22076463460,6870,6870,6870,6870,0
20240102,164800,22076463460,6870,6870,6870,6870,0
20240102,164700,22076463460,6870,6870,6870,6870,0
20240102,164600,22076463460,6870,6870,6870,6870,0
20240102,164500,22076463460,6870,6870,6870,6870,0
20240102,164400,22076463460,6870,6870,6870,6870,0
20240102,164300,22076463460,6870,6870,6870,6870,0
20240102,164200,22076463460,6870,6870,6870,6870,0
20240102,164100,22076463460,6870,6870,6870,6870,0
20240102,164000,22076463460,6870,6870,6870,6870,0
20240102,163900,22076463460,6870,6870,6870,6870,0
20240102,163800,22076463460,6870,6870,6870,6870,0
20240102,163700,22076463460,6870,6870,6870,6870,0
20240102,163600,22076463460,6870,6870,6870,6870,0
20240102,163500,22076463460,6870,6870,6870,6870,0
20240102,163400,22076463460,6870,6870,6870,6870,0
20240102,163300,22076463460,6870,6870,6870,6870,0
20240102,163200,22076463460,6870,6870,6870,6870,0
20240102,163100,22076463460,6870,6870,6870,6870,0
20240102,163000,22076463460,6870,6870,6870,6870,0
20240102,162900,22076463460,6870,6870,6870,6870,0
20240102,162800,22076463460,6870,6870,6870,6870,0
20240102,162700,22076463460,6870,6870,6870,6870,0
20240102,162600,22076463460,6870,6870,6870,6870,0
20240102,162500,22076463460,6870,6870,6870,6870,0
20240102,162400,22076463460,6870,6870,6870,6870,0
20240102,162300,22076463460,6870,6870,6870,6870,15074
20240102,162200,22076463460,6870,6870,6870,6870,0
20240102,162100,22076463460,6870,6870,6870,6870,0
20240102,162000,22076463460,6870,6870,6870,6870,0
20240102,161900,22076463460,6870,6870,6870,6870,0
20240102,161800,22076463460,6870,6870,6870,6870,0
20240102,161700,22076463460,6870,6870,6870,6870,0
20240102,161600,22076463460,6870,6870,6870,6870,0
20240102,161500,22076463460,6870,6870,6870,6870,0
20240102,161400,22076463460,6870,6870,6870,6870,0
20240102,161300,22076463460,6870,6870,6870,6870,0
20240102,161200,22076463460,6870,6870,6870,6870,0
20240102,161100,22076463460,6870,6870,6870,6870,0
20240102,161000,22076463460,6870,6870,6870,6870,0
20240102,160900,22076463460,6870,6870,6870,6870,0
20240102,160800,22076463460,6870,6870,6870,6870,0
20240102,160700,22076463460,6870,6870,6870,6870,0
20240102,160600,22076463460,6870,6870,6870,6870,0
20240102,160500,22076463460,6870,6870,6870,6870,0
20240102,160400,22076463460,6870,6870,6870,6870,0
20240102,160300,22076463460,6870,6870,6870,6870,0
20240102,160200,22076463460,6870,6870,6870,6870,0
20240102,160100,22076463460,6870,6870,6870,6870,0
20240102,160000,22076463460,6870,6870,6870,6870,0
20240102,155900,22076463460,6870,6870,6870,6870,0
20240102,155800,22076463460,6870,6870,6870,6870,0
20240102,155700,22076463460,6870,6870,6870,6870,0
20240102,155600,22076463460,6870,6870,6870,6870,0
20240102,155500,22076463460,6870,6870,6870,6870,0
20240102,155400,22076463460,6870,6870,6870,6870,0
20240102,155300,22076463460,6870,6870,6870,6870,15074
20240102,155200,22076463460,6870,6870,6870,6870,0
20240102,155100,22076463460,6870,6870,6870,6870,0
20240102,155000,22076463460,6870,6870,6870,6870,0
20240102,154900,22076463460,6870,6870,6870,6870,0
20240102,154800,22076463460,6870,6870,6870,6870,0
20240102,154700,22076463460,6870,6870,6870,6870,0
20240102,154600,22076463460,6870,6870,6870,6870,0
20240102,154500,22076463460,6870,6870,6870,6870,0
20240102,154400,22076463460,6870,6870,6870,6870,0
20240102,154300,22076463460,6870,6870,6870,6870,0
20240102,154200,22076463460,6870,6870,6870,6870,0
20240102,154100,22076463460,6870,6870,6870,6870,0
20240102,154000,22076463460,6870,6870,6870,6870,0
20240102,153900,22076463460,6870,6870,6870,6870,0
20240102,153800,22076463460,6870,6870,6870,6870,0
20240102,153700,22076463460,6870,6870,6870,6870,0
20240102,153600,22076463460,6870,6870,6870,6870,0
20240102,153500,22076463460,6870,6870,6870,6870,0
20240102,153400,22076463460,6870,6870,6870,6870,0
20240102,153300,22076463460,6870,6870,6870,6870,0
20240102,153200,22076463460,6870,6870,6870,6870,0
20240102,153100,22076463460,6870,6870,6870,6870,0
20240102,153000,22076463460,6870,6870,6870,6870,15074
20240102,152900,21972905080,6790,6790,6790,6790,0
20240102,152800,21972905080,6790,6790,6790,6790,0
20240102,152700,21972905080,6790,6790,6790,6790,0
20240102,152600,21972905080,6790,6790,6790,6790,0
20240102,152500,21972905080,6790,6790,6790,6790,0
20240102,152400,21972905080,6790,6790,6790,6790,0
20240102,152300,21972905080,6790,6790,6790,6790,0
20240102,152200,21972905080,6790,6790,6790,6790,0
20240102,152100,21972905080,6790,6790,6790,6790,0
20240102,152000,21972905080,6790,6790,6790,6790,0
20240102,151900,21972905080,6790,6770,6790,6750,5079
20240102,151800,21938535720,6750,6800,6800,6740,7531
20240102,151700,21887644710,6800,6800,6800,6770,4072
20240102,151600,21860020310,6800,6780,6800,6770,6293
20240102,151500,21817334700,6780,6810,6810,6780,3389
20240102,151400,21794306950,6810,6830,6830,6800,3408
20240102,151300,21771080910,6830,6830,6850,6800,8361
20240102,151200,21714130530,6830,6850,6850,6820,4044
20240102,151100,21686475120,6840,6870,6880,6840,7205
20240102,151000,21637009720,6860,6870,6880,6860,9395
20240102,150900,21572423300,6870,6830,6880,6830,7063
20240102,150800,21523992790,6840,6820,6840,6820,2307
20240102,150700,21508234270,6830,6830,6830,6820,1943
20240102,150600,21494969130,6820,6810,6840,6810,1674
20240102,150500,21483539730,6820,6850,6850,6810,6887
20240102,150400,21436493840,6840,6850,6850,6830,8483
20240102,150300,21378463780,6830,6780,6860,6780,2497
20240102,150200,21361407870,6800,6780,6800,6760,8363
20240102,150100,21304700420,6790,6850,6850,6780,7260
20240102,150000,21255247030,6830,6880,6880,6830,6600
20240102,145900,21210033560,6870,6880,6890,6860,7263
20240102,145800,21160036440,6880,6870,6890,6860,7150
20240102,145700,21110910210,6870,6880,6890,6850,14033
20240102,145600,21014407170,6870,6810,6880,6810,15301
20240102,145500,20909516550,6840,6810,6850,6810,9362
20240102,145400,20845566840,6840,6820,6840,6810,2976
20240102,145300,20825260150,6810,6810,6820,6790,1682
20240102,145200,20813810460,6800,6790,6810,6790,1441
20240102,145100,20804001190,6810,6800,6810,6780,1501
20240102,145000,20793799370,6780,6800,6800,6770,3496
20240102,144900,20770086930,6780,6790,6810,6780,2726
20240102,144800,20751557160,6800,6790,6810,6780,909
20240102,144700,20745382270,6780,6810,6810,6780,2908
20240102,144600,20725636340,6820,6810,6820,6800,1443
20240102,144500,20715812110,6810,6830,6830,6810,1872
20240102,144400,20703048720,6810,6830,6840,6810,3875
20240102,144300,20676595280,6820,6820,6830,6820,2772
20240102,144200,20657680050,6820,6800,6840,6800,2691
20240102,144100,20639327600,6790,6770,6800,6770,161
20240102,144000,20638233350,6770,6780,6790,6770,1761
20240102,143900,20626302120,6800,6810,6810,6780,965
20240102,143800,20619746830,6810,6770,6810,6770,2453
20240102,143700,20603074040,6770,6750,6770,6750,707
20240102,143600,20598292470,6740,6740,6750,6740,1032
20240102,143500,20591332400,6740,6780,6780,6740,1943
20240102,143400,20578222230,6750,6760,6780,6750,1392
20240102,143300,20568815250,6760,6750,6790,6750,1589
20240102,143200,20558071390,6750,6760,6770,6750,1813
20240102,143100,20545828480,6760,6770,6770,6750,2755
20240102,143000,20527182420,6770,6780,6800,6770,2398
20240102,142900,20510924760,6780,6780,6790,6770,2696
20240102,142800,20492636990,6780,6770,6790,6770,425
20240102,142700,20489754670,6760,6770,6790,6750,1289
20240102,142600,20481037540,6750,6780,6790,6750,1515
20240102,142500,20470782900,6780,6770,6780,6750,371
20240102,142400,20468273770,6770,6730,6790,6710,8009
20240102,142300,20414409610,6730,6790,6800,6730,7938
20240102,142200,20360801250,6800,6810,6810,6780,1633
20240102,142100,20349707080,6810,6780,6830,6780,1082
20240102,142000,20342335940,6780,6770,6780,6760,1547
20240102,141900,20331861840,6750,6790,6790,6750,7811
20240102,141800,20278998120,6790,6780,6820,6780,2367
20240102,141700,20262885240,6780,6810,6830,6780,5200
20240102,141600,20227544940,6800,6770,6820,6730,24454
20240102,141500,20062203480,6770,6840,6850,6770,24572
20240102,141400,19894914770,6860,6860,6870,6830,5309
20240102,141300,19858584040,6850,6840,6910,6840,5898
20240102,141200,19818123630,6840,6880,6880,6830,8346
20240102,141100,19760929960,6880,6920,6920,6880,4778
20240102,141000,19727952490,6910,6920,6930,6900,2976
20240102,140900,19707371890,6920,6910,6920,6880,2451
20240102,140800,19690465060,6910,6900,6930,6900,5171
20240102,140700,19654701120,6910,6860,6920,6860,6047
20240102,140600,19612955910,6890,6850,6910,6830,14732
20240102,140500,19512020830,6850,6870,6880,6850,8440
20240102,140400,19454111330,6870,6900,6900,6870,4883
20240102,140300,19420482870,6890,6900,6910,6890,5086
20240102,140200,19385420480,6890,6870,6910,6860,5675
20240102,140100,19346389250,6870,6920,6940,6860,14746
20240102,140000,19244887260,6940,6960,6970,6910,7807
20240102,135900,19190703940,6980,6980,7000,6960,7227
20240102,135800,19140231000,6980,7010,7020,6950,6199
20240102,135700,19096848500,7000,6990,7010,6930,16628
20240102,135600,18981034880,6980,6950,7010,6950,9074
20240102,135500,18917707230,6950,6990,6990,6940,5397
20240102,135400,18880133440,6960,6980,6990,6920,11573
20240102,135300,18799708910,6980,6990,7050,6870,20226
20240102,135200,18659142160,7000,6980,7020,6960,3843
20240102,135100,18632232580,6990,7000,7030,6920,18654
20240102,135000,18502187850,7030,6980,7040,6980,13627
20240102,134900,18406737210,6980,6990,7040,6940,12906
20240102,134800,18316599200,6980,7090,7090,6980,21181
20240102,134700,18167488890,7050,7090,7110,6980,31277
20240102,134600,17946630180,7090,7010,7090,6970,13908
20240102,134500,17848921910,7020,7080,7100,6970,27941
20240102,134400,17651577030,7080,6970,7140,6930,45361
20240102,134300,17332799090,6970,7020,7080,6970,27517
20240102,134200,17139278680,7020,7060,7070,6920,35738
20240102,134100,16888860490,7080,7040,7150,6900,89924
20240102,134000,16255763400,7050,6780,7100,6780,55997
20240102,133900,15865127870,6780,6740,6780,6740,1644
20240102,133800,15854000390,6740,6720,6740,6710,2748
20240102,133700,15835548280,6720,6760,6760,6720,1803
20240102,133600,15823411600,6770,6770,6770,6740,1397
20240102,133500,15813972180,6770,6730,6780,6730,29
20240102,133400,15813775620,6790,6740,6810,6710,8056
20240102,133300,15759367530,6740,6750,6750,6720,4924
20240102,133200,15726218970,6780,6790,6790,6750,1224
20240102,133100,15717947490,6790,6770,6790,6760,1732
20240102,133000,15706216110,6770,6760,6800,6750,2734
20240102,132900,15687676660,6760,6740,6770,6740,1336
20240102,132800,15678641950,6770,6740,6770,6740,1758
20240102,132700,15666780730,6770,6770,6770,6730,839
20240102,132600,15661107850,6770,6730,6770,6730,2105
20240102,132500,15646905540,6730,6760,6780,6730,1515
20240102,132400,15636683760,6720,6770,6770,6710,6646
20240102,132300,15591985690,6770,6750,6780,6730,1234
20240102,132200,15583656520,6770,6750,6800,6750,3592
20240102,132100,15559342100,6750,6750,6760,6720,2601
20240102,132000,15541843860,6760,6750,6790,6720,6884
20240102,131900,15495387160,6730,6800,6810,6710,10599
20240102,131800,15423892230,6810,6770,6810,6750,4201
20240102,131700,15395391210,6770,6810,6810,6760,2250
20240102,131600,15380148300,6790,6770,6810,6740,4832
20240102,131500,15347451970,6760,6740,6810,6730,8632
20240102,131400,15288988940,6750,6820,6860,6750,14633
20240102,131300,15189785860,6840,6820,6870,6800,4195
20240102,131200,15161128030,6820,6800,6830,6800,1349
20240102,131100,15151939820,6840,6830,6850,6790,7017
20240102,131000,15104162020,6870,6820,6870,6810,4788
20240102,130900,15071429090,6820,6910,6910,6810,3741
20240102,130800,15045833550,6910,6820,6920,6800,9366
20240102,130700,14981633170,6820,6810,6870,6810,3080
20240102,130600,14960545930,6810,6810,6860,6800,4347
20240102,130500,14930905860,6820,6850,6870,6810,5468
20240102,130400,14893589280,6830,6830,6870,6810,7372
20240102,130300,14843188740,6840,6870,6870,6830,4191
20240102,130200,14814432280,6870,6830,6910,6800,10173
20240102,130100,14744760270,6830,6900,6900,6800,10660
20240102,130000,14671814030,6900,6820,6930,6810,43018
20240102,125900,14375917370,6830,6770,6870,6740,39073
20240102,125800,14110131250,6770,6890,6890,6760,53554
20240102,125700,13745221350,6880,7110,7140,6820,89652
20240102,125600,13117116440,7110,6800,7150,6800,150364
20240102,125500,12058628310,6800,6910,6920,6760,14366
20240102,125400,11960630270,6910,6890,6940,6790,52155
20240102,125300,11601509600,6880,6700,6940,6640,37470
20240102,125200,11346540000,6700,6740,6750,6630,27473
20240102,125100,11163230250,6750,6710,6760,6690,15804
20240102,125000,11056955880,6710,6790,6820,6700,25763
20240102,124900,10883144720,6790,6820,6840,6750,27365
20240102,124800,10697062340,6840,6950,6950,6770,34218
20240102,124700,10462778650,6950,6960,6970,6870,29924
20240102,124600,10256053520,6970,6910,7050,6900,37063
20240102,124500,9997487460,6930,7000,7060,6900,44365
20240102,124400,9688066580,7010,7070,7070,6910,46712
20240102,124300,9362101490,7020,7020,7190,7000,99690
20240102,124200,8655977040,7000,7080,7200,6970,114220
20240102,124100,7846567950,7110,6760,7190,6710,202924
20240102,124000,6418249350,6750,6640,6860,6640,34283
20240102,123900,6186439500,6640,6600,6640,6590,866
20240102,123800,6180716490,6610,6620,6620,6600,272
20240102,123700,6178920650,6610,6590,6610,6580,792
20240102,123600,6173686180,6580,6600,6600,6580,1974
20240102,123500,6160691120,6610,6600,6610,6590,1401
20240102,123400,6151437940,6590,6600,6600,6590,1349
20240102,123300,6142543790,6610,6620,6620,6610,908
20240102,123200,6136540900,6620,6600,6620,6600,100
20240102,123100,6135880120,6600,6610,6610,6590,2948
20240102,123000,6116414140,6610,6640,6640,6610,802
20240102,122900,6111107410,6610,6640,6640,6610,518
20240102,122800,6107683360,6610,6640,6640,6610,2840
20240102,122700,6088867590,6630,6590,6650,6590,919
20240102,122600,6082785610,6580,6580,6610,6580,667
20240102,122500,6078390150,6580,6560,6590,6560,581
20240102,122400,6074572450,6560,6580,6580,6560,3977
20240102,122300,6048445060,6580,6580,6590,6570,512
20240102,122200,6045074070,6600,6580,6600,6570,2669
20240102,122100,6027528750,6580,6620,6620,6580,1932
20240102,122000,6014779850,6630,6630,6640,6630,245
20240102,121900,6013154480,6640,6650,6650,6620,1259
20240102,121800,6004803240,6660,6600,6660,6600,1483
20240102,121700,5994961560,6630,6620,6630,6600,962
20240102,121600,5988599180,6620,6650,6650,6610,595
20240102,121500,5984661870,6660,6660,6660,6640,2388
20240102,121400,5968763890,6660,6670,6710,6650,2370
20240102,121300,5952936550,6710,6620,6720,6610,4680
20240102,121200,5921661260,6620,6600,6620,6600,346
20240102,121100,5919374580,6580,6600,6600,6580,2169
20240102,121000,5905092750,6600,6630,6640,6590,1128
20240102,120900,5897646390,6630,6620,6630,6590,1840
20240102,120800,5885469170,6620,6610,6640,6580,2639
20240102,120700,5868067190,6620,6610,6670,6610,1054
20240102,120600,5861095860,6620,6640,6690,6620,6130
20240102,120500,5820425750,6640,6710,6710,6640,4502
20240102,120400,5790311430,6720,6660,6720,6610,8891
20240102,120300,5730884230,6650,6570,6700,6560,9267
20240102,120200,5669463150,6570,6650,6650,6570,3703
20240102,120100,5645031750,6660,6660,6670,6610,5774
20240102,120000,5606669700,6660,6580,6690,6580,5938
20240102,115900,5567100230,6570,6660,6690,6560,21796
20240102,115800,5422748850,6670,6670,6680,6630,4849
20240102,115700,5390525480,6670,6700,6710,6600,23011
20240102,115600,5237689250,6710,6730,6790,6610,40197
20240102,115500,4968632260,6740,6790,6880,6720,63353
20240102,115400,4538044690,6790,7010,7050,6730,111273
20240102,115300,3769525820,7030,6830,7150,6780,180379
20240102,115200,2510197550,6900,6580,6900,6580,61487
20240102,115100,2093682600,6580,6530,6580,6530,29
20240102,115000,2093492320,6580,6580,6620,6530,4597
20240102,114900,2063137790,6580,6530,6590,6530,1521
20240102,114800,2053128060,6560,6510,6560,6490,3200
20240102,114700,2032234240,6490,6500,6500,6490,21
20240102,114600,2032097840,6510,6540,6540,6510,111
20240102,114500,2031375000,6510,6520,6590,6460,2943
20240102,114400,2012208620,6570,6520,6570,6500,736
20240102,114300,2007398310,6520,6520,6520,6520,1
20240102,114200,2007391790,6510,6520,6520,6510,582
20240102,114100,2003601400,6520,6510,6530,6510,1571
20240102,114000,1993355040,6520,6510,6520,6510,55
20240102,113900,1992996890,6510,6500,6510,6500,286
20240102,113800,1991137220,6500,6470,6500,6470,277
20240102,113700,1989343430,6460,6500,6500,6460,781
20240102,113600,1984293680,6490,6510,6520,6490,313
20240102,113500,1982255280,6500,6480,6500,6460,1591
20240102,113400,1971919560,6480,6460,6480,6460,418
20240102,113300,1969219260,6460,6470,6470,6460,35
20240102,113200,1968992960,6480,6470,6480,6470,101
20240102,113100,1968338650,6470,6470,6470,6470,1
20240102,113000,1968332180,6440,6440,6480,6440,268
20240102,112900,1966606190,6480,6480,6480,6440,1378
20240102,112800,1957718400,6480,6480,6490,6480,992
20240102,112700,1951286080,6480,6410,6480,6410,2200
20240102,112600,1937068470,6400,6400,6400,6400,75
20240102,112500,1936588470,6420,6410,6420,6400,200
20240102,112400,1935307370,6410,6400,6410,6370,1552
20240102,112300,1925404790,6400,6400,6400,6400,20
20240102,112200,1925276790,6400,6380,6400,6380,343
20240102,112100,1923081930,6350,6360,6370,6340,3723
20240102,112000,1899432670,6370,6380,6380,6370,3972
20240102,111900,1874113160,6380,6430,6430,6380,8278
20240102,111800,1821146510,6430,6490,6510,6430,436
20240102,111700,1818341170,6430,6530,6550,6430,1858
20240102,111600,1806238730,6530,6500,6530,6500,3490
20240102,111500,1783524450,6500,6510,6510,6500,494
20240102,111400,1780308560,6510,6490,6510,6490,478
20240102,111300,1777198880,6490,6450,6490,6440,756
20240102,111200,1772295170,6490,6490,6510,6490,299
20240102,111100,1770352320,6490,6490,6500,6440,154
20240102,111000,1769354810,6430,6480,6510,6430,1206
20240102,110900,1761584420,6480,6480,6480,6460,180
20240102,110800,1760418960,6450,6450,6450,6450,3
20240102,110700,1760399610,6440,6480,6480,6440,1264
20240102,110600,1752240810,6480,6480,6480,6460,1201
20240102,110500,1744458780,6490,6520,6530,6490,3775
20240102,110400,1719888100,6510,6490,6610,6480,4458
20240102,110300,1690734470,6490,6480,6610,6480,21229
20240102,110200,1551690230,6480,6440,6480,6410,1468
20240102,110100,1542211840,6440,6410,6440,6410,683
20240102,110000,1537815540,6410,6430,6440,6410,311
20240102,105900,1535814550,6430,6400,6430,6390,171
20240102,105800,1534721230,6430,6430,6430,6430,2
20240102,105700,1534708370,6430,6400,6430,6390,462
20240102,105600,1531755170,6400,6400,6400,6400,4
20240102,105500,1531729570,6400,6410,6410,6400,1442
20240102,105400,1522494920,6410,6410,6410,6410,9
20240102,105300,1522437230,6410,6450,6450,6410,4337
20240102,105200,1494546250,6440,6440,6450,6440,77
20240102,105100,1494049870,6440,6430,6460,6430,148
20240102,105000,1493097420,6430,6420,6440,6420,647
20240102,104900,1488939690,6430,6460,6460,6430,670
20240102,104800,1484629330,6420,6420,6420,6420,301
20240102,104700,1482696910,6420,6420,6420,6420,200
20240102,104600,1481412910,6420,6420,6460,6420,47
20240102,104500,1481111130,6420,6440,6440,6420,119
20240102,104400,1480346310,6420,6420,6420,6420,2
20240102,104300,1480333470,6420,6420,6420,6420,50
20240102,104200,1480012470,6410,6460,6460,6400,5722
20240102,104100,1443271140,6470,6480,6480,6470,1580
20240102,104000,1433038790,6470,6470,6470,6470,281
20240102,103900,1431220720,6480,6480,6480,6460,111
20240102,103800,1430501470,6480,6460,6480,6460,317
20240102,103700,1428449850,6470,6490,6490,6470,696
20240102,103600,1423945260,6490,6450,6490,6450,688
20240102,103500,1419490040,6450,6420,6450,6410,3416
20240102,103400,1397462270,6420,6390,6420,6390,331
20240102,103300,1395344770,6390,6380,6390,6380,76
20240102,103200,1394859170,6380,6390,6400,6380,113
20240102,103100,1394137340,6390,6380,6390,6360,295
20240102,103000,1392255650,6350,6440,6440,6350,6610
20240102,102900,1350070180,6400,6430,6450,6400,1612
20240102,102800,1339718620,6450,6450,6450,6400,1263
20240102,102700,1331592730,6440,6460,6460,6400,6251
20240102,102600,1291367800,6460,6500,6500,6460,1936
20240102,102500,1278822750,6500,6520,6520,6470,1881
20240102,102400,1266614940,6510,6510,6520,6500,1342
20240102,102300,1257883420,6500,6590,6590,6500,5001
20240102,102200,1225191520,6590,6550,6590,6500,11627
20240102,102100,1149429490,6550,6580,6630,6550,8732
20240102,102000,1091758380,6620,6510,6640,6510,15491
20240102,101900,989887880,6510,6480,6510,6480,520
20240102,101800,986507300,6480,6460,6490,6460,1003
20240102,101700,980002400,6460,6460,6460,6460,288
20240102,101600,978141920,6450,6470,6500,6440,3495
20240102,101500,955582420,6480,6530,6530,6480,7546
20240102,101400,906473070,6530,6510,6530,6510,4163
20240102,101300,879330120,6500,6470,6500,6460,2925
20240102,101200,860370620,6470,6460,6480,6450,1149
20240102,101100,852926470,6460,6470,6500,6450,5275
20240102,101000,818835810,6480,6500,6500,6450,2269
20240102,100900,804145860,6450,6450,6500,6440,8043
20240102,100800,752100130,6440,6570,6570,6430,16572
20240102,100700,644295840,6580,6580,6660,6520,23119
20240102,100600,492068380,6560,6570,6700,6500,32509
20240102,100500,277745460,6810,6810,6810,6810,0
20240102,100400,277745460,6810,6810,6810,6810,0
20240102,100300,277745460,6810,6230,6810,6230,40286
20240102,100200,10736800,6230,6220,6230,6220,686
20240102,100100,6467040,6210,6200,6210,6200,108
20240102,100000,5796460,6200,6200,6200,6180,935