KissMeData/208370/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,204000,1619079090,6860,6860,6860,6860,6531
20240115,203900,1619079090,6860,6860,6860,6860,0
20240115,203800,1619079090,6860,6860,6860,6860,0
20240115,203700,1619079090,6860,6860,6860,6860,0
20240115,203600,1619079090,6860,6860,6860,6860,0
20240115,203500,1619079090,6860,6860,6860,6860,0
20240115,203400,1619079090,6860,6860,6860,6860,0
20240115,203300,1619079090,6860,6860,6860,6860,0
20240115,203200,1619079090,6860,6860,6860,6860,0
20240115,203100,1619079090,6860,6860,6860,6860,0
20240115,203000,1619079090,6860,6860,6860,6860,0
20240115,202900,1619079090,6860,6860,6860,6860,0
20240115,202800,1619079090,6860,6860,6860,6860,0
20240115,202700,1619079090,6860,6860,6860,6860,0
20240115,202600,1619079090,6860,6860,6860,6860,0
20240115,202500,1619079090,6860,6860,6860,6860,0
20240115,202400,1619079090,6860,6860,6860,6860,0
20240115,202300,1619079090,6860,6860,6860,6860,0
20240115,202200,1619079090,6860,6860,6860,6860,0
20240115,202100,1619079090,6860,6860,6860,6860,0
20240115,202000,1619079090,6860,6860,6860,6860,0
20240115,201900,1619079090,6860,6860,6860,6860,0
20240115,201800,1619079090,6860,6860,6860,6860,0
20240115,201700,1619079090,6860,6860,6860,6860,0
20240115,201600,1619079090,6860,6860,6860,6860,0
20240115,201500,1619079090,6860,6860,6860,6860,0
20240115,201400,1619079090,6860,6860,6860,6860,0
20240115,201300,1619079090,6860,6860,6860,6860,0
20240115,201200,1619079090,6860,6860,6860,6860,0
20240115,201100,1619079090,6860,6860,6860,6860,0
20240115,201000,1619079090,6860,6860,6860,6860,6531
20240115,200900,1619079090,6860,6860,6860,6860,0
20240115,200800,1619079090,6860,6860,6860,6860,0
20240115,200700,1619079090,6860,6860,6860,6860,0
20240115,200600,1619079090,6860,6860,6860,6860,0
20240115,200500,1619079090,6860,6860,6860,6860,0
20240115,200400,1619079090,6860,6860,6860,6860,0
20240115,200300,1619079090,6860,6860,6860,6860,0
20240115,200200,1619079090,6860,6860,6860,6860,0
20240115,200100,1619079090,6860,6860,6860,6860,0
20240115,200000,1619079090,6860,6860,6860,6860,0
20240115,195900,1619079090,6860,6860,6860,6860,0
20240115,195800,1619079090,6860,6860,6860,6860,0
20240115,195700,1619079090,6860,6860,6860,6860,0
20240115,195600,1619079090,6860,6860,6860,6860,0
20240115,195500,1619079090,6860,6860,6860,6860,0
20240115,195400,1619079090,6860,6860,6860,6860,0
20240115,195300,1619079090,6860,6860,6860,6860,0
20240115,195200,1619079090,6860,6860,6860,6860,0
20240115,195100,1619079090,6860,6860,6860,6860,0
20240115,195000,1619079090,6860,6860,6860,6860,0
20240115,194900,1619079090,6860,6860,6860,6860,0
20240115,194800,1619079090,6860,6860,6860,6860,0
20240115,194700,1619079090,6860,6860,6860,6860,0
20240115,194600,1619079090,6860,6860,6860,6860,0
20240115,194500,1619079090,6860,6860,6860,6860,0
20240115,194400,1619079090,6860,6860,6860,6860,0
20240115,194300,1619079090,6860,6860,6860,6860,0
20240115,194200,1619079090,6860,6860,6860,6860,0
20240115,194100,1619079090,6860,6860,6860,6860,0
20240115,194000,1619079090,6860,6860,6860,6860,6531
20240115,193900,1619079090,6860,6860,6860,6860,0
20240115,193800,1619079090,6860,6860,6860,6860,0
20240115,193700,1619079090,6860,6860,6860,6860,0
20240115,193600,1619079090,6860,6860,6860,6860,0
20240115,193500,1619079090,6860,6860,6860,6860,0
20240115,193400,1619079090,6860,6860,6860,6860,0
20240115,193300,1619079090,6860,6860,6860,6860,0
20240115,193200,1619079090,6860,6860,6860,6860,0
20240115,193100,1619079090,6860,6860,6860,6860,0
20240115,193000,1619079090,6860,6860,6860,6860,0
20240115,192900,1619079090,6860,6860,6860,6860,0
20240115,192800,1619079090,6860,6860,6860,6860,0
20240115,192700,1619079090,6860,6860,6860,6860,0
20240115,192600,1619079090,6860,6860,6860,6860,0
20240115,192500,1619079090,6860,6860,6860,6860,0
20240115,192400,1619079090,6860,6860,6860,6860,0
20240115,192300,1619079090,6860,6860,6860,6860,0
20240115,192200,1619079090,6860,6860,6860,6860,0
20240115,192100,1619079090,6860,6860,6860,6860,0
20240115,192000,1619079090,6860,6860,6860,6860,0
20240115,191900,1619079090,6860,6860,6860,6860,0
20240115,191800,1619079090,6860,6860,6860,6860,0
20240115,191700,1619079090,6860,6860,6860,6860,0
20240115,191600,1619079090,6860,6860,6860,6860,0
20240115,191500,1619079090,6860,6860,6860,6860,0
20240115,191400,1619079090,6860,6860,6860,6860,0
20240115,191300,1619079090,6860,6860,6860,6860,0
20240115,191200,1619079090,6860,6860,6860,6860,0
20240115,191100,1619079090,6860,6860,6860,6860,0
20240115,191000,1619079090,6860,6860,6860,6860,6531
20240115,190900,1619079090,6860,6860,6860,6860,0
20240115,190800,1619079090,6860,6860,6860,6860,0
20240115,190700,1619079090,6860,6860,6860,6860,0
20240115,190600,1619079090,6860,6860,6860,6860,0
20240115,190500,1619079090,6860,6860,6860,6860,0
20240115,190400,1619079090,6860,6860,6860,6860,0
20240115,190300,1619079090,6860,6860,6860,6860,0
20240115,190200,1619079090,6860,6860,6860,6860,0
20240115,190100,1619079090,6860,6860,6860,6860,0
20240115,190000,1619079090,6860,6860,6860,6860,0
20240115,185900,1619079090,6860,6860,6860,6860,0
20240115,185800,1619079090,6860,6860,6860,6860,0
20240115,185700,1619079090,6860,6860,6860,6860,0
20240115,185600,1619079090,6860,6860,6860,6860,0
20240115,185500,1619079090,6860,6860,6860,6860,0
20240115,185400,1619079090,6860,6860,6860,6860,0
20240115,185300,1619079090,6860,6860,6860,6860,0
20240115,185200,1619079090,6860,6860,6860,6860,0
20240115,185100,1619079090,6860,6860,6860,6860,0
20240115,185000,1619079090,6860,6860,6860,6860,0
20240115,184900,1619079090,6860,6860,6860,6860,0
20240115,184800,1619079090,6860,6860,6860,6860,0
20240115,184700,1619079090,6860,6860,6860,6860,0
20240115,184600,1619079090,6860,6860,6860,6860,0
20240115,184500,1619079090,6860,6860,6860,6860,0
20240115,184400,1619079090,6860,6860,6860,6860,0
20240115,184300,1619079090,6860,6860,6860,6860,0
20240115,184200,1619079090,6860,6860,6860,6860,0
20240115,184100,1619079090,6860,6860,6860,6860,0
20240115,184000,1619079090,6860,6860,6860,6860,6531
20240115,183900,1619079090,6860,6860,6860,6860,0
20240115,183800,1619079090,6860,6860,6860,6860,0
20240115,183700,1619079090,6860,6860,6860,6860,0
20240115,183600,1619079090,6860,6860,6860,6860,0
20240115,183500,1619079090,6860,6860,6860,6860,0
20240115,183400,1619079090,6860,6860,6860,6860,0
20240115,183300,1619079090,6860,6860,6860,6860,0
20240115,183200,1619079090,6860,6860,6860,6860,0
20240115,183100,1619079090,6860,6860,6860,6860,0
20240115,183000,1619079090,6860,6860,6860,6860,0
20240115,182900,1619079090,6860,6860,6860,6860,0
20240115,182800,1619079090,6860,6860,6860,6860,0
20240115,182700,1619079090,6860,6860,6860,6860,0
20240115,182600,1619079090,6860,6860,6860,6860,0
20240115,182500,1619079090,6860,6860,6860,6860,0
20240115,182400,1619079090,6860,6860,6860,6860,0
20240115,182300,1619079090,6860,6860,6860,6860,0
20240115,182200,1619079090,6860,6860,6860,6860,0
20240115,182100,1619079090,6860,6860,6860,6860,0
20240115,182000,1619079090,6860,6860,6860,6860,0
20240115,181900,1619079090,6860,6860,6860,6860,0
20240115,181800,1619079090,6860,6860,6860,6860,0
20240115,181700,1619079090,6860,6860,6860,6860,0
20240115,181600,1619079090,6860,6860,6860,6860,0
20240115,181500,1619079090,6860,6860,6860,6860,0
20240115,181400,1619079090,6860,6860,6860,6860,0
20240115,181300,1619079090,6860,6860,6860,6860,0
20240115,181200,1619079090,6860,6860,6860,6860,0
20240115,181100,1619079090,6860,6860,6860,6860,0
20240115,181000,1619079090,6860,6860,6860,6860,6531
20240115,180900,1619079090,6860,6860,6860,6860,0
20240115,180800,1619079090,6860,6860,6860,6860,0
20240115,180700,1619079090,6860,6860,6860,6860,0
20240115,180600,1619079090,6860,6860,6860,6860,0
20240115,180500,1619079090,6860,6860,6860,6860,0
20240115,180400,1619079090,6860,6860,6860,6860,0
20240115,180300,1619079090,6860,6860,6860,6860,0
20240115,180200,1619079090,6860,6860,6860,6860,0
20240115,180100,1619079090,6860,6860,6860,6860,0
20240115,180000,1619079090,6860,6860,6860,6860,0
20240115,175900,1619079090,6860,6860,6860,6860,0
20240115,175800,1619079090,6860,6860,6860,6860,0
20240115,175700,1619079090,6860,6860,6860,6860,0
20240115,175600,1619079090,6860,6860,6860,6860,0
20240115,175500,1619079090,6860,6860,6860,6860,0
20240115,175400,1619079090,6860,6860,6860,6860,0
20240115,175300,1619079090,6860,6860,6860,6860,0
20240115,175200,1619079090,6860,6860,6860,6860,0
20240115,175100,1619079090,6860,6860,6860,6860,0
20240115,175000,1619079090,6860,6860,6860,6860,0
20240115,174900,1619079090,6860,6860,6860,6860,0
20240115,174800,1619079090,6860,6860,6860,6860,0
20240115,174700,1619079090,6860,6860,6860,6860,0
20240115,174600,1619079090,6860,6860,6860,6860,0
20240115,174500,1619079090,6860,6860,6860,6860,0
20240115,174400,1619079090,6860,6860,6860,6860,0
20240115,174300,1619079090,6860,6860,6860,6860,0
20240115,174200,1619079090,6860,6860,6860,6860,0
20240115,174100,1619079090,6860,6860,6860,6860,0
20240115,174000,1619079090,6860,6860,6860,6860,6531
20240115,173900,1619079090,6860,6860,6860,6860,0
20240115,173800,1619079090,6860,6860,6860,6860,0
20240115,173700,1619079090,6860,6860,6860,6860,0
20240115,173600,1619079090,6860,6860,6860,6860,0
20240115,173500,1619079090,6860,6860,6860,6860,0
20240115,173400,1619079090,6860,6860,6860,6860,0
20240115,173300,1619079090,6860,6860,6860,6860,0
20240115,173200,1619079090,6860,6860,6860,6860,0
20240115,173100,1619079090,6860,6860,6860,6860,0
20240115,173000,1619079090,6860,6860,6860,6860,0
20240115,172900,1619079090,6860,6860,6860,6860,0
20240115,172800,1619079090,6860,6860,6860,6860,0
20240115,172700,1619079090,6860,6860,6860,6860,0
20240115,172600,1619079090,6860,6860,6860,6860,0
20240115,172500,1619079090,6860,6860,6860,6860,0
20240115,172400,1619079090,6860,6860,6860,6860,0
20240115,172300,1619079090,6860,6860,6860,6860,0
20240115,172200,1619079090,6860,6860,6860,6860,0
20240115,172100,1619079090,6860,6860,6860,6860,0
20240115,172000,1619079090,6860,6860,6860,6860,0
20240115,171900,1619079090,6860,6860,6860,6860,0
20240115,171800,1619079090,6860,6860,6860,6860,0
20240115,171700,1619079090,6860,6860,6860,6860,0
20240115,171600,1619079090,6860,6860,6860,6860,0
20240115,171500,1619079090,6860,6860,6860,6860,0
20240115,171400,1619079090,6860,6860,6860,6860,0
20240115,171300,1619079090,6860,6860,6860,6860,0
20240115,171200,1619079090,6860,6860,6860,6860,0
20240115,171100,1619079090,6860,6860,6860,6860,0
20240115,171000,1619079090,6860,6860,6860,6860,6531
20240115,170900,1619079090,6860,6860,6860,6860,0
20240115,170800,1619079090,6860,6860,6860,6860,0
20240115,170700,1619079090,6860,6860,6860,6860,0
20240115,170600,1619079090,6860,6860,6860,6860,0
20240115,170500,1619079090,6860,6860,6860,6860,0
20240115,170400,1619079090,6860,6860,6860,6860,0
20240115,170300,1619079090,6860,6860,6860,6860,0
20240115,170200,1619079090,6860,6860,6860,6860,0
20240115,170100,1619079090,6860,6860,6860,6860,0
20240115,170000,1619079090,6860,6860,6860,6860,0
20240115,165900,1619079090,6860,6860,6860,6860,0
20240115,165800,1619079090,6860,6860,6860,6860,0
20240115,165700,1619079090,6860,6860,6860,6860,0
20240115,165600,1619079090,6860,6860,6860,6860,0
20240115,165500,1619079090,6860,6860,6860,6860,0
20240115,165400,1619079090,6860,6860,6860,6860,0
20240115,165300,1619079090,6860,6860,6860,6860,0
20240115,165200,1619079090,6860,6860,6860,6860,0
20240115,165100,1619079090,6860,6860,6860,6860,0
20240115,165000,1619079090,6860,6860,6860,6860,0
20240115,164900,1619079090,6860,6860,6860,6860,0
20240115,164800,1619079090,6860,6860,6860,6860,0
20240115,164700,1619079090,6860,6860,6860,6860,0
20240115,164600,1619079090,6860,6860,6860,6860,0
20240115,164500,1619079090,6860,6860,6860,6860,0
20240115,164400,1619079090,6860,6860,6860,6860,0
20240115,164300,1619079090,6860,6860,6860,6860,0
20240115,164200,1619079090,6860,6860,6860,6860,0
20240115,164100,1619079090,6860,6860,6860,6860,0
20240115,164000,1619079090,6860,6860,6860,6860,6531
20240115,163900,1619079090,6860,6860,6860,6860,0
20240115,163800,1619079090,6860,6860,6860,6860,0
20240115,163700,1619079090,6860,6860,6860,6860,0
20240115,163600,1619079090,6860,6860,6860,6860,0
20240115,163500,1619079090,6860,6860,6860,6860,0
20240115,163400,1619079090,6860,6860,6860,6860,0
20240115,163300,1619079090,6860,6860,6860,6860,0
20240115,163200,1619079090,6860,6860,6860,6860,0
20240115,163100,1619079090,6860,6860,6860,6860,0
20240115,163000,1619079090,6860,6860,6860,6860,0
20240115,162900,1619079090,6860,6860,6860,6860,0
20240115,162800,1619079090,6860,6860,6860,6860,0
20240115,162700,1619079090,6860,6860,6860,6860,0
20240115,162600,1619079090,6860,6860,6860,6860,0
20240115,162500,1619079090,6860,6860,6860,6860,0
20240115,162400,1619079090,6860,6860,6860,6860,0
20240115,162300,1619079090,6860,6860,6860,6860,0
20240115,162200,1619079090,6860,6860,6860,6860,0
20240115,162100,1619079090,6860,6860,6860,6860,0
20240115,162000,1619079090,6860,6860,6860,6860,0
20240115,161900,1619079090,6860,6860,6860,6860,0
20240115,161800,1619079090,6860,6860,6860,6860,0
20240115,161700,1619079090,6860,6860,6860,6860,0
20240115,161600,1619079090,6860,6860,6860,6860,0
20240115,161500,1619079090,6860,6860,6860,6860,0
20240115,161400,1619079090,6860,6860,6860,6860,0
20240115,161300,1619079090,6860,6860,6860,6860,0
20240115,161200,1619079090,6860,6860,6860,6860,0
20240115,161100,1619079090,6860,6860,6860,6860,0
20240115,161000,1619079090,6860,6860,6860,6860,6531
20240115,160900,1619079090,6860,6860,6860,6860,0
20240115,160800,1619079090,6860,6860,6860,6860,0
20240115,160700,1619079090,6860,6860,6860,6860,0
20240115,160600,1619079090,6860,6860,6860,6860,0
20240115,160500,1619079090,6860,6860,6860,6860,0
20240115,160400,1619079090,6860,6860,6860,6860,0
20240115,160300,1619079090,6860,6860,6860,6860,0
20240115,160200,1619079090,6860,6860,6860,6860,0
20240115,160100,1619079090,6860,6860,6860,6860,0
20240115,160000,1619079090,6860,6860,6860,6860,0
20240115,155900,1619079090,6860,6860,6860,6860,0
20240115,155800,1619079090,6860,6860,6860,6860,0
20240115,155700,1619079090,6860,6860,6860,6860,0
20240115,155600,1619079090,6860,6860,6860,6860,0
20240115,155500,1619079090,6860,6860,6860,6860,0
20240115,155400,1619079090,6860,6860,6860,6860,0
20240115,155300,1619079090,6860,6860,6860,6860,0
20240115,155200,1619079090,6860,6860,6860,6860,0
20240115,155100,1619079090,6860,6860,6860,6860,0
20240115,155000,1619079090,6860,6860,6860,6860,0
20240115,154900,1619079090,6860,6860,6860,6860,0
20240115,154800,1619079090,6860,6860,6860,6860,0
20240115,154700,1619079090,6860,6860,6860,6860,0
20240115,154600,1619079090,6860,6860,6860,6860,0
20240115,154500,1619079090,6860,6860,6860,6860,0
20240115,154400,1619079090,6860,6860,6860,6860,0
20240115,154300,1619079090,6860,6860,6860,6860,0
20240115,154200,1619079090,6860,6860,6860,6860,0
20240115,154100,1619079090,6860,6860,6860,6860,0
20240115,154000,1619079090,6860,6860,6860,6860,6531
20240115,153900,1619079090,6860,6860,6860,6860,0
20240115,153800,1619079090,6860,6860,6860,6860,0
20240115,153700,1619079090,6860,6860,6860,6860,0
20240115,153600,1619079090,6860,6860,6860,6860,0
20240115,153500,1619079090,6860,6860,6860,6860,0
20240115,153400,1619079090,6860,6860,6860,6860,0
20240115,153300,1619079090,6860,6860,6860,6860,0
20240115,153200,1619079090,6860,6860,6860,6860,0
20240115,153100,1619079090,6860,6860,6860,6860,0
20240115,153000,1619079090,6860,6860,6860,6860,6531
20240115,152900,1574276430,6860,6860,6860,6860,0
20240115,152800,1574276430,6860,6860,6860,6860,0
20240115,152700,1574276430,6860,6860,6860,6860,0
20240115,152600,1574276430,6860,6860,6860,6860,0
20240115,152500,1574276430,6860,6860,6860,6860,0
20240115,152400,1574276430,6860,6860,6860,6860,0
20240115,152300,1574276430,6860,6860,6860,6860,0
20240115,152200,1574276430,6860,6860,6860,6860,0
20240115,152100,1574276430,6860,6860,6860,6860,0
20240115,152000,1574276430,6860,6860,6860,6860,0
20240115,151900,1574276430,6860,6860,6880,6860,7322
20240115,151800,1524018900,6860,6860,6870,6860,805
20240115,151700,1518494100,6870,6870,6880,6870,709
20240115,151600,1513622870,6880,6880,6880,6870,34
20240115,151500,1513389040,6870,6870,6870,6860,204
20240115,151400,1511989390,6870,6870,6870,6860,379
20240115,151300,1509388470,6880,6880,6880,6870,326
20240115,151200,1507148570,6880,6870,6880,6870,435
20240115,151100,1504160090,6870,6870,6870,6870,120
20240115,151000,1503335690,6870,6870,6870,6870,0
20240115,150900,1503335690,6870,6880,6880,6870,845
20240115,150800,1497522120,6880,6880,6880,6880,660
20240115,150700,1492981320,6870,6870,6880,6870,2856
20240115,150600,1473358550,6880,6870,6880,6870,1011
20240115,150500,1466402970,6870,6880,6880,6870,165
20240115,150400,1465267970,6880,6870,6880,6870,31
20240115,150300,1465054890,6870,6870,6880,6870,55
20240115,150200,1464676930,6870,6870,6870,6870,856
20240115,150100,1458796210,6870,6870,6870,6860,397
20240115,150000,1456068910,6860,6870,6870,6860,865
20240115,145900,1450129910,6870,6860,6870,6860,40
20240115,145800,1449855210,6860,6870,6870,6860,254
20240115,145700,1448111770,6870,6870,6870,6870,506
20240115,145600,1444635550,6870,6870,6870,6870,898
20240115,145500,1438466290,6870,6880,6880,6870,2500
20240115,145400,1421271290,6870,6870,6870,6870,38
20240115,145300,1421010230,6870,6870,6870,6870,73
20240115,145200,1420508720,6870,6870,6880,6870,1281
20240115,145100,1411708230,6870,6870,6870,6870,247
20240115,145000,1410011340,6870,6880,6880,6870,211
20240115,144900,1408559670,6870,6870,6870,6870,450
20240115,144800,1405468170,6870,6880,6880,6870,903
20240115,144700,1399255550,6880,6880,6880,6880,1852
20240115,144600,1386513790,6880,6870,6880,6870,3030
20240115,144500,1365697390,6870,6870,6870,6870,210
20240115,144400,1364254690,6870,6880,6880,6870,251
20240115,144300,1362529810,6880,6880,6880,6880,1
20240115,144200,1362522930,6880,6880,6880,6880,1
20240115,144100,1362516050,6880,6880,6880,6880,30
20240115,144000,1362309650,6880,6880,6880,6880,31
20240115,143900,1362096370,6880,6880,6880,6880,301
20240115,143800,1360025490,6880,6880,6880,6880,77
20240115,143700,1359495730,6880,6880,6880,6880,1
20240115,143600,1359488850,6870,6870,6870,6870,170
20240115,143500,1358320950,6870,6880,6880,6870,189
20240115,143400,1357020930,6880,6880,6880,6880,21
20240115,143300,1356876450,6880,6890,6890,6880,52
20240115,143200,1356518680,6890,6890,6890,6890,2
20240115,143100,1356504900,6890,6890,6890,6890,120
20240115,143000,1355678100,6890,6890,6890,6890,60
20240115,142900,1355264700,6880,6880,6880,6880,0
20240115,142800,1355264700,6880,6880,6880,6880,80
20240115,142700,1354714300,6880,6870,6880,6870,442
20240115,142600,1351673560,6880,6880,6880,6880,670
20240115,142500,1347063960,6880,6880,6880,6880,0
20240115,142400,1347063960,6880,6880,6880,6880,0
20240115,142300,1347063960,6880,6880,6880,6880,12
20240115,142200,1346981400,6880,6880,6880,6880,28
20240115,142100,1346788760,6880,6880,6880,6880,779
20240115,142000,1341429240,6880,6880,6880,6880,479
20240115,141900,1338133720,6890,6890,6890,6890,110
20240115,141800,1337375820,6890,6890,6890,6890,71
20240115,141700,1336886630,6890,6890,6890,6890,12
20240115,141600,1336803950,6890,6890,6890,6880,1022
20240115,141500,1329772380,6890,6880,6890,6880,797
20240115,141400,1324289000,6890,6890,6890,6890,20
20240115,141300,1324151200,6880,6880,6880,6880,0
20240115,141200,1324151200,6880,6890,6890,6880,205
20240115,141100,1322738900,6890,6890,6890,6890,32
20240115,141000,1322518420,6890,6890,6890,6890,0
20240115,140900,1322518420,6890,6890,6890,6880,206
20240115,140800,1321100080,6890,6890,6890,6890,112
20240115,140700,1320328400,6890,6890,6890,6890,0
20240115,140600,1320328400,6890,6890,6890,6890,0
20240115,140500,1320328400,6890,6890,6890,6890,10
20240115,140400,1320259500,6890,6890,6890,6890,150
20240115,140300,1319226000,6890,6890,6890,6890,11
20240115,140200,1319150210,6900,6900,6900,6900,144
20240115,140100,1318156610,6890,6890,6890,6890,100
20240115,140000,1317467610,6900,6900,6900,6900,0
20240115,135900,1317467610,6900,6890,6900,6890,78
20240115,135800,1316930110,6890,6890,6890,6890,0
20240115,135700,1316930110,6890,6890,6890,6890,400
20240115,135600,1314174110,6890,6890,6890,6890,78
20240115,135500,1313636690,6890,6890,6890,6890,20
20240115,135400,1313498890,6890,6890,6890,6890,210
20240115,135300,1312051990,6890,6890,6890,6890,150
20240115,135200,1311018490,6880,6880,6880,6880,4
20240115,135100,1310990970,6870,6870,6870,6870,136
20240115,135000,1310056650,6870,6870,6870,6870,0
20240115,134900,1310056650,6870,6870,6870,6870,620
20240115,134800,1305797250,6870,6860,6870,6860,679
20240115,134700,1301133520,6870,6870,6870,6870,0
20240115,134600,1301133520,6870,6870,6870,6870,504
20240115,134500,1297671040,6860,6860,6860,6860,679
20240115,134400,1293013100,6860,6860,6860,6860,0
20240115,134300,1293013100,6860,6860,6860,6860,740
20240115,134200,1287936700,6870,6870,6870,6860,350
20240115,134100,1285532750,6870,6870,6870,6870,690
20240115,134000,1280792450,6870,6870,6870,6870,0
20240115,133900,1280792450,6870,6870,6870,6870,701
20240115,133800,1275976580,6870,6870,6870,6870,50
20240115,133700,1275633080,6880,6880,6880,6880,3
20240115,133600,1275612440,6870,6870,6870,6870,0
20240115,133500,1275612440,6870,6860,6870,6860,5
20240115,133400,1275578110,6860,6860,6860,6860,1
20240115,133300,1275571250,6860,6870,6870,6860,2793
20240115,133200,1256411220,6870,6870,6870,6870,95
20240115,133100,1255758570,6860,6860,6860,6860,0
20240115,133000,1255758570,6860,6860,6860,6860,12
20240115,132900,1255676250,6860,6860,6860,6860,194
20240115,132800,1254345410,6860,6870,6870,6860,1280
20240115,132700,1245563890,6880,6880,6880,6870,70
20240115,132600,1245082790,6880,6880,6880,6860,812
20240115,132500,1239508110,6870,6870,6870,6870,184
20240115,132400,1238244030,6870,6870,6870,6870,11
20240115,132300,1238168460,6870,6870,6870,6870,617
20240115,132200,1233929670,6870,6870,6870,6870,5
20240115,132100,1233895320,6870,6870,6870,6870,80
20240115,132000,1233345720,6870,6870,6870,6870,0
20240115,131900,1233345720,6870,6870,6870,6870,238
20240115,131800,1231710660,6880,6880,6880,6880,2
20240115,131700,1231696900,6870,6880,6880,6870,11
20240115,131600,1231621230,6880,6880,6880,6880,3
20240115,131500,1231600590,6880,6880,6880,6880,1
20240115,131400,1231593710,6860,6870,6870,6860,2855
20240115,131300,1212007970,6870,6870,6870,6870,3866
20240115,131200,1185448550,6880,6880,6880,6880,1106
20240115,131100,1177839270,6880,6880,6880,6880,702
20240115,131000,1173009510,6880,6880,6880,6880,204
20240115,130900,1171605990,6880,6880,6880,6880,560
20240115,130800,1167753190,6870,6870,6870,6870,1
20240115,130700,1167746320,6880,6880,6880,6880,1
20240115,130600,1167739440,6880,6880,6880,6880,1219
20240115,130500,1159352720,6870,6870,6870,6870,1100
20240115,130400,1151795720,6880,6880,6880,6880,21
20240115,130300,1151651240,6870,6870,6870,6870,511
20240115,130200,1148140670,6870,6870,6870,6870,0
20240115,130100,1148140670,6870,6880,6880,6870,674
20240115,130000,1143510280,6880,6880,6880,6880,106
20240115,125900,1142781000,6880,6870,6880,6870,161
20240115,125800,1141673820,6880,6880,6880,6880,0
20240115,125700,1141673820,6880,6880,6880,6880,247
20240115,125600,1139974460,6880,6880,6880,6880,0
20240115,125500,1139974460,6880,6880,6880,6880,0
20240115,125400,1139974460,6880,6880,6880,6880,1055
20240115,125300,1132716060,6880,6880,6880,6880,300
20240115,125200,1130652060,6880,6880,6880,6880,234
20240115,125100,1129042140,6880,6880,6880,6880,0
20240115,125000,1129042140,6880,6880,6880,6880,1
20240115,124900,1129035260,6880,6880,6880,6880,6
20240115,124800,1128993980,6880,6890,6890,6880,20
20240115,124700,1128856190,6930,6930,6930,6930,0
20240115,124600,1128856190,6930,6880,6930,6880,1666
20240115,124500,1117329420,6890,6880,6890,6880,300
20240115,124400,1115264420,6890,6890,6890,6890,176
20240115,124300,1114051780,6890,6890,6890,6890,241
20240115,124200,1112391290,6890,6890,6890,6890,310
20240115,124100,1110255390,6890,6890,6890,6890,273
20240115,124000,1108374420,6890,6890,6890,6890,0
20240115,123900,1108374420,6890,6880,6890,6880,478
20240115,123800,1105085770,6880,6900,6900,6880,3919
20240115,123700,1078117960,6890,6890,6890,6890,51
20240115,123600,1077766570,6890,6900,6900,6890,1687
20240115,123500,1066142540,6900,6900,6900,6900,116
20240115,123400,1065342140,6900,6900,6900,6900,3
20240115,123300,1065321440,6900,6900,6900,6900,0
20240115,123200,1065321440,6900,6900,6900,6900,176
20240115,123100,1064107040,6900,6900,6900,6900,1
20240115,123000,1064100140,6900,6900,6900,6900,10
20240115,122900,1064031140,6890,6890,6890,6890,0
20240115,122800,1064031140,6890,6890,6890,6890,0
20240115,122700,1064031140,6890,6890,6890,6890,0
20240115,122600,1064031140,6890,6900,6900,6890,11
20240115,122500,1063955250,6890,6890,6890,6890,0
20240115,122400,1063955250,6890,6890,6890,6890,192
20240115,122300,1062632370,6890,6890,6890,6890,0
20240115,122200,1062632370,6890,6890,6890,6890,0
20240115,122100,1062632370,6890,6900,6900,6890,99
20240115,122000,1061949460,6910,6910,6910,6910,25
20240115,121900,1061776710,6900,6900,6900,6900,4
20240115,121800,1061749110,6910,6910,6910,6910,0
20240115,121700,1061749110,6910,6910,6910,6910,0
20240115,121600,1061749110,6910,6900,6910,6900,15
20240115,121500,1061645580,6910,6910,6910,6910,0
20240115,121400,1061645580,6910,6910,6910,6910,1
20240115,121300,1061638670,6910,6910,6910,6910,3
20240115,121200,1061617940,6900,6900,6900,6900,0
20240115,121100,1061617940,6900,6900,6900,6900,0
20240115,121000,1061617940,6900,6900,6900,6900,464
20240115,120900,1058416340,6900,6900,6900,6900,543
20240115,120800,1054669640,6900,6900,6900,6900,0
20240115,120700,1054669640,6900,6900,6920,6900,317
20240115,120600,1052482140,6920,6920,6920,6920,112
20240115,120500,1051707100,6920,6900,6920,6900,21
20240115,120400,1051561830,6900,6900,6900,6900,48
20240115,120300,1051230630,6900,6900,6900,6900,72
20240115,120200,1050733830,6900,6910,6910,6900,1429
20240115,120100,1040860440,6910,6910,6910,6910,125
20240115,120000,1039996690,6920,6920,6920,6920,1
20240115,115900,1039989770,6920,6920,6920,6920,0
20240115,115800,1039989770,6920,6920,6920,6920,1
20240115,115700,1039982850,6900,6900,6900,6900,410
20240115,115600,1037153850,6900,6900,6900,6900,3
20240115,115500,1037133150,6900,6900,6900,6900,0
20240115,115400,1037133150,6900,6900,6900,6900,60
20240115,115300,1036719150,6900,6900,6900,6900,0
20240115,115200,1036719150,6900,6890,6900,6890,120
20240115,115100,1035892150,6900,6900,6900,6900,7
20240115,115000,1035843850,6900,6900,6900,6900,8
20240115,114900,1035788650,6900,6900,6900,6900,10
20240115,114800,1035719650,6890,6890,6890,6890,51
20240115,114700,1035368260,6900,6900,6900,6900,0
20240115,114600,1035368260,6900,6900,6900,6900,100
20240115,114500,1034678260,6900,6900,6900,6900,131
20240115,114400,1033774360,6890,6890,6890,6890,0
20240115,114300,1033774360,6890,6900,6900,6890,827
20240115,114200,1028076230,6900,6900,6900,6900,0
20240115,114100,1028076230,6900,6900,6900,6900,26
20240115,114000,1027896830,6910,6910,6920,6910,10
20240115,113900,1027827720,6910,6910,6910,6910,0
20240115,113800,1027827720,6910,6910,6910,6910,0
20240115,113700,1027827720,6910,6910,6910,6910,100
20240115,113600,1027136720,6910,6910,6910,6910,10
20240115,113500,1027067620,6890,6890,6890,6890,49
20240115,113400,1026730010,6880,6880,6880,6880,30
20240115,113300,1026523610,6870,6870,6870,6870,0
20240115,113200,1026523610,6870,6880,6880,6870,1524
20240115,113100,1016048260,6880,6880,6880,6880,0
20240115,113000,1016048260,6880,6910,6910,6880,106
20240115,112900,1015318810,6880,6880,6880,6880,456
20240115,112800,1012181530,6870,6880,6880,6870,1200
20240115,112700,1003937410,6880,6880,6880,6880,50
20240115,112600,1003593410,6870,6880,6920,6870,471
20240115,112500,1000353090,6880,6880,6880,6880,1426
20240115,112400,990542210,6880,6890,6890,6880,122
20240115,112300,989702720,6880,6880,6880,6880,3
20240115,112200,989682080,6880,6880,6880,6880,79
20240115,112100,989138560,6880,6880,6880,6880,0
20240115,112000,989138560,6880,6880,6880,6880,1400
20240115,111900,979506560,6880,6880,6890,6880,276
20240115,111800,977607020,6880,6890,6890,6880,68
20240115,111700,977138680,6890,6880,6930,6880,62
20240115,111600,976711420,6880,6890,6890,6880,1420
20240115,111500,966940620,6940,6940,6940,6940,50
20240115,111400,966593620,6950,6940,6950,6890,334
20240115,111300,964285620,6970,6970,6970,6970,0
20240115,111200,964285620,6970,6900,6970,6900,4505
20240115,111100,933050790,6900,6910,6910,6890,3742
20240115,111000,907217450,6910,6910,6910,6910,0
20240115,110900,907217450,6910,6910,6910,6910,233
20240115,110800,905607420,6910,6910,6910,6910,14
20240115,110700,905510680,6900,6900,6900,6900,14
20240115,110600,905414080,6900,6890,6900,6890,40
20240115,110500,905138380,6890,6900,6900,6890,255
20240115,110400,903381380,6890,6900,6900,6890,3
20240115,110300,903360690,6900,6900,6900,6900,329
20240115,110200,901090590,6900,6900,6900,6900,6
20240115,110100,901049190,6900,6890,6900,6890,680
20240115,110000,896359840,6880,6880,6880,6880,305
20240115,105900,894261440,6880,6880,6880,6880,723
20240115,105800,889287200,6880,6880,6880,6880,101
20240115,105700,888592320,6880,6880,6880,6880,103
20240115,105600,887883680,6880,6880,6880,6880,504
20240115,105500,884416160,6880,6880,6880,6880,510
20240115,105400,880907360,6880,6870,6880,6870,207
20240115,105300,879485260,6870,6870,6870,6860,547
20240115,105200,875732130,6880,6890,6890,6880,1562
20240115,105100,864985470,6900,6870,6900,6870,104
20240115,105000,864269800,6870,6880,6880,6870,2292
20240115,104900,848523540,6880,6870,6900,6870,711
20240115,104800,843632290,6860,6860,6860,6860,150
20240115,104700,842603290,6860,6860,6860,6860,138
20240115,104600,841656610,6860,6860,6860,6850,2211
20240115,104500,826499150,6850,6880,6880,6850,190
20240115,104400,825193150,6850,6850,6850,6850,903
20240115,104300,819007600,6850,6860,6860,6850,2080
20240115,104200,804759460,6860,6850,6860,6850,3180
20240115,104100,782970980,6850,6880,6880,6850,162
20240115,104000,781858650,6880,6850,6880,6850,1910
20240115,103900,768772280,6850,6880,6880,6850,1923
20240115,103800,755589120,6880,6870,6880,6870,501
20240115,103700,752146120,6880,6860,6880,6860,847
20240115,103600,746333820,6860,6870,6880,6860,4833
20240115,103500,713153420,6880,6870,6880,6870,279
20240115,103400,711236390,6870,6870,6880,6870,5286
20240115,103300,674921560,6880,6880,6890,6880,1533
20240115,103200,664374020,6890,6890,6890,6890,692
20240115,103100,659606140,6900,6900,6900,6890,1131
20240115,103000,651813420,6900,6900,6900,6890,1420
20240115,102900,642028720,6900,6900,6900,6900,2435
20240115,102800,625227220,6900,6910,6910,6900,1113
20240115,102700,617537740,6910,6920,6920,6910,141
20240115,102600,616563380,6910,6920,6920,6910,2269
20240115,102500,600863830,6920,6930,6930,6920,260
20240115,102400,599064360,6930,6930,6930,6930,1677
20240115,102300,587442750,6920,6920,6920,6920,17
20240115,102200,587325110,6930,6920,6930,6920,108
20240115,102100,586577550,6920,6920,6920,6920,5
20240115,102000,586542950,6910,6920,6920,6910,70
20240115,101900,586059150,6920,6920,6920,6920,57
20240115,101800,585664710,6920,6930,6930,6920,3593
20240115,101700,560775150,6940,6940,6940,6940,436
20240115,101600,557749310,6940,6940,6940,6940,1125
20240115,101500,549941810,6940,6930,6940,6930,1234
20240115,101400,541381460,6930,6950,6950,6930,2439
20240115,101300,524468350,6950,6950,6950,6950,52
20240115,101200,524106950,6950,6950,6950,6950,221
20240115,101100,522571000,6950,6950,6950,6950,330
20240115,101000,520277500,6950,6960,6960,6950,256
20240115,100900,518498040,6960,6960,6960,6960,23
20240115,100800,518337960,6970,6970,6970,6970,5
20240115,100700,518303110,6950,6960,6960,6950,547
20240115,100600,514500560,6970,6960,6970,6960,544
20240115,100500,510713320,6960,6960,6970,6960,1007
20240115,100400,503700840,6970,6970,6970,6970,472
20240115,100300,500411000,6980,6980,6980,6980,54
20240115,100200,500034080,6980,6990,6990,6980,638
20240115,100100,495580820,6990,6980,6990,6980,276
20240115,100000,493654320,6990,7000,7000,6990,203
20240115,095900,492235330,6980,6990,7000,6980,1474
20240115,095800,481934360,6990,7000,7000,6990,127
20240115,095700,481046410,7000,7000,7000,7000,110
20240115,095600,480276410,7000,7000,7000,7000,344
20240115,095500,477868410,6990,7000,7000,6990,268
20240115,095400,475992610,7000,7020,7020,7000,2055
20240115,095300,461604630,7020,7020,7020,7020,62
20240115,095200,461169390,7020,7020,7020,7020,108
20240115,095100,460411230,7020,7020,7020,7020,168
20240115,095000,459231870,7020,7020,7020,7020,10
20240115,094900,459161670,7020,7020,7020,7020,213
20240115,094800,457666410,7030,7040,7040,7020,1234
20240115,094700,448991480,7040,7040,7040,7040,189
20240115,094600,447660920,7040,7040,7040,7040,68
20240115,094500,447182200,7040,7040,7040,7040,515
20240115,094400,443556600,7030,7050,7050,7030,704
20240115,094300,438598080,7050,7040,7050,7040,1401
20240115,094200,428734270,7030,7020,7030,7020,3525
20240115,094100,403977450,7020,7020,7020,7010,509
20240115,094000,400404370,7020,7020,7020,7010,264
20240115,093900,398551190,7020,7020,7020,7020,14
20240115,093800,398452910,7010,7010,7010,7010,0
20240115,093700,398452910,7010,7020,7020,7010,476
20240115,093600,395113100,7020,7020,7020,7020,15
20240115,093500,395007800,7020,7020,7020,7020,3262
20240115,093400,372108560,7010,6980,7010,6980,1943
20240115,093300,358489930,6980,6980,6980,6980,2
20240115,093200,358475970,6980,6980,6980,6980,515
20240115,093100,354881270,6970,6980,6990,6970,2315
20240115,093000,338727620,6980,7010,7010,6980,3290
20240115,092900,315715080,7010,7020,7020,7010,24
20240115,092800,315546830,7020,7020,7030,7020,609
20240115,092700,311271640,7020,7030,7030,7020,282
20240115,092600,309290650,7030,7030,7030,7030,576
20240115,092500,305241370,7030,7020,7030,7020,1970
20240115,092400,291393500,7020,7000,7020,7000,2689
20240115,092300,272541600,7000,6990,7000,6980,1571
20240115,092200,261553360,6990,6990,6990,6990,1414
20240115,092100,251669500,6990,6980,6990,6970,15
20240115,092000,251564840,6980,6980,6980,6980,364
20240115,091900,249024120,6960,6960,6960,6960,0
20240115,091800,249024120,6960,6970,6970,6960,301
20240115,091700,246927830,6960,6960,6960,6960,134
20240115,091600,245995190,6950,6950,6950,6950,0
20240115,091500,245995190,6950,6970,6970,6950,542
20240115,091400,242221220,6990,7000,7000,6990,348
20240115,091300,239788670,6960,6950,7000,6950,1088
20240115,091200,232215720,7000,7000,7000,7000,646
20240115,091100,227693720,7000,6940,7010,6930,2819
20240115,091000,208050400,6940,6970,6970,6930,1403
20240115,090900,198312830,6930,6930,6930,6930,1
20240115,090800,198305900,6970,6950,6970,6950,1510
20240115,090700,187795200,6950,6900,6950,6890,619
20240115,090600,183519200,6870,6870,6870,6850,5855
20240115,090500,143338710,6860,6900,6900,6860,10094
20240115,090400,73787440,6950,6900,6950,6900,1444
20240115,090300,63823540,6910,6910,6910,6910,1241
20240115,090200,55248230,6910,6900,6910,6900,227
20240115,090100,53681070,6900,6890,6950,6890,1648
20240115,090000,42288140,6880,7000,7000,6880,6002