KissMeData/005690/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,184600,5043928240,6300,6300,6300,6300,4597
20240109,184500,5043928240,6300,6300,6300,6300,0
20240109,184400,5043928240,6300,6300,6300,6300,0
20240109,184300,5043928240,6300,6300,6300,6300,0
20240109,184200,5043928240,6300,6300,6300,6300,0
20240109,184100,5043928240,6300,6300,6300,6300,0
20240109,184000,5043928240,6300,6300,6300,6300,0
20240109,183900,5043928240,6300,6300,6300,6300,0
20240109,183800,5043928240,6300,6300,6300,6300,0
20240109,183700,5043928240,6300,6300,6300,6300,0
20240109,183600,5043928240,6300,6300,6300,6300,0
20240109,183500,5043928240,6300,6300,6300,6300,0
20240109,183400,5043928240,6300,6300,6300,6300,0
20240109,183300,5043928240,6300,6300,6300,6300,0
20240109,183200,5043928240,6300,6300,6300,6300,0
20240109,183100,5043928240,6300,6300,6300,6300,0
20240109,183000,5043928240,6300,6300,6300,6300,0
20240109,182900,5043928240,6300,6300,6300,6300,0
20240109,182800,5043928240,6300,6300,6300,6300,0
20240109,182700,5043928240,6300,6300,6300,6300,0
20240109,182600,5043928240,6300,6300,6300,6300,0
20240109,182500,5043928240,6300,6300,6300,6300,0
20240109,182400,5043928240,6300,6300,6300,6300,0
20240109,182300,5043928240,6300,6300,6300,6300,0
20240109,182200,5043928240,6300,6300,6300,6300,0
20240109,182100,5043928240,6300,6300,6300,6300,0
20240109,182000,5043928240,6300,6300,6300,6300,0
20240109,181900,5043928240,6300,6300,6300,6300,0
20240109,181800,5043928240,6300,6300,6300,6300,0
20240109,181700,5043928240,6300,6300,6300,6300,0
20240109,181600,5043928240,6300,6300,6300,6300,4597
20240109,181500,5043928240,6300,6300,6300,6300,0
20240109,181400,5043928240,6300,6300,6300,6300,0
20240109,181300,5043928240,6300,6300,6300,6300,0
20240109,181200,5043928240,6300,6300,6300,6300,0
20240109,181100,5043928240,6300,6300,6300,6300,0
20240109,181000,5043928240,6300,6300,6300,6300,0
20240109,180900,5043928240,6300,6300,6300,6300,0
20240109,180800,5043928240,6300,6300,6300,6300,0
20240109,180700,5043928240,6300,6300,6300,6300,0
20240109,180600,5043928240,6300,6300,6300,6300,0
20240109,180500,5043928240,6300,6300,6300,6300,0
20240109,180400,5043928240,6300,6300,6300,6300,0
20240109,180300,5043928240,6300,6300,6300,6300,0
20240109,180200,5043928240,6300,6300,6300,6300,0
20240109,180100,5043928240,6300,6300,6300,6300,0
20240109,180000,5043928240,6300,6300,6300,6300,0
20240109,175900,5043928240,6300,6300,6300,6300,0
20240109,175800,5043928240,6300,6300,6300,6300,0
20240109,175700,5043928240,6300,6300,6300,6300,0
20240109,175600,5043928240,6300,6300,6300,6300,0
20240109,175500,5043928240,6300,6300,6300,6300,0
20240109,175400,5043928240,6300,6300,6300,6300,0
20240109,175300,5043928240,6300,6300,6300,6300,0
20240109,175200,5043928240,6300,6300,6300,6300,0
20240109,175100,5043928240,6300,6300,6300,6300,0
20240109,175000,5043928240,6300,6300,6300,6300,0
20240109,174900,5043928240,6300,6300,6300,6300,0
20240109,174800,5043928240,6300,6300,6300,6300,0
20240109,174700,5043928240,6300,6300,6300,6300,0
20240109,174600,5043928240,6300,6300,6300,6300,4597
20240109,174500,5043928240,6300,6300,6300,6300,0
20240109,174400,5043928240,6300,6300,6300,6300,0
20240109,174300,5043928240,6300,6300,6300,6300,0
20240109,174200,5043928240,6300,6300,6300,6300,0
20240109,174100,5043928240,6300,6300,6300,6300,0
20240109,174000,5043928240,6300,6300,6300,6300,0
20240109,173900,5043928240,6300,6300,6300,6300,0
20240109,173800,5043928240,6300,6300,6300,6300,0
20240109,173700,5043928240,6300,6300,6300,6300,0
20240109,173600,5043928240,6300,6300,6300,6300,0
20240109,173500,5043928240,6300,6300,6300,6300,0
20240109,173400,5043928240,6300,6300,6300,6300,0
20240109,173300,5043928240,6300,6300,6300,6300,0
20240109,173200,5043928240,6300,6300,6300,6300,0
20240109,173100,5043928240,6300,6300,6300,6300,0
20240109,173000,5043928240,6300,6300,6300,6300,0
20240109,172900,5043928240,6300,6300,6300,6300,0
20240109,172800,5043928240,6300,6300,6300,6300,0
20240109,172700,5043928240,6300,6300,6300,6300,0
20240109,172600,5043928240,6300,6300,6300,6300,0
20240109,172500,5043928240,6300,6300,6300,6300,0
20240109,172400,5043928240,6300,6300,6300,6300,0
20240109,172300,5043928240,6300,6300,6300,6300,0
20240109,172200,5043928240,6300,6300,6300,6300,0
20240109,172100,5043928240,6300,6300,6300,6300,0
20240109,172000,5043928240,6300,6300,6300,6300,0
20240109,171900,5043928240,6300,6300,6300,6300,0
20240109,171800,5043928240,6300,6300,6300,6300,0
20240109,171700,5043928240,6300,6300,6300,6300,0
20240109,171600,5043928240,6300,6300,6300,6300,4597
20240109,171500,5043928240,6300,6300,6300,6300,0
20240109,171400,5043928240,6300,6300,6300,6300,0
20240109,171300,5043928240,6300,6300,6300,6300,0
20240109,171200,5043928240,6300,6300,6300,6300,0
20240109,171100,5043928240,6300,6300,6300,6300,0
20240109,171000,5043928240,6300,6300,6300,6300,0
20240109,170900,5043928240,6300,6300,6300,6300,0
20240109,170800,5043928240,6300,6300,6300,6300,0
20240109,170700,5043928240,6300,6300,6300,6300,0
20240109,170600,5043928240,6300,6300,6300,6300,0
20240109,170500,5043928240,6300,6300,6300,6300,0
20240109,170400,5043928240,6300,6300,6300,6300,0
20240109,170300,5043928240,6300,6300,6300,6300,0
20240109,170200,5043928240,6300,6300,6300,6300,0
20240109,170100,5043928240,6300,6300,6300,6300,0
20240109,170000,5043928240,6300,6300,6300,6300,0
20240109,165900,5043928240,6300,6300,6300,6300,0
20240109,165800,5043928240,6300,6300,6300,6300,0
20240109,165700,5043928240,6300,6300,6300,6300,0
20240109,165600,5043928240,6300,6300,6300,6300,0
20240109,165500,5043928240,6300,6300,6300,6300,0
20240109,165400,5043928240,6300,6300,6300,6300,0
20240109,165300,5043928240,6300,6300,6300,6300,0
20240109,165200,5043928240,6300,6300,6300,6300,0
20240109,165100,5043928240,6300,6300,6300,6300,0
20240109,165000,5043928240,6300,6300,6300,6300,0
20240109,164900,5043928240,6300,6300,6300,6300,0
20240109,164800,5043928240,6300,6300,6300,6300,0
20240109,164700,5043928240,6300,6300,6300,6300,0
20240109,164600,5043928240,6300,6300,6300,6300,4597
20240109,164500,5043928240,6300,6300,6300,6300,0
20240109,164400,5043928240,6300,6300,6300,6300,0
20240109,164300,5043928240,6300,6300,6300,6300,0
20240109,164200,5043928240,6300,6300,6300,6300,0
20240109,164100,5043928240,6300,6300,6300,6300,0
20240109,164000,5043928240,6300,6300,6300,6300,0
20240109,163900,5043928240,6300,6300,6300,6300,0
20240109,163800,5043928240,6300,6300,6300,6300,0
20240109,163700,5043928240,6300,6300,6300,6300,0
20240109,163600,5043928240,6300,6300,6300,6300,0
20240109,163500,5043928240,6300,6300,6300,6300,0
20240109,163400,5043928240,6300,6300,6300,6300,0
20240109,163300,5043928240,6300,6300,6300,6300,0
20240109,163200,5043928240,6300,6300,6300,6300,0
20240109,163100,5043928240,6300,6300,6300,6300,0
20240109,163000,5043928240,6300,6300,6300,6300,0
20240109,162900,5043928240,6300,6300,6300,6300,0
20240109,162800,5043928240,6300,6300,6300,6300,0
20240109,162700,5043928240,6300,6300,6300,6300,0
20240109,162600,5043928240,6300,6300,6300,6300,0
20240109,162500,5043928240,6300,6300,6300,6300,0
20240109,162400,5043928240,6300,6300,6300,6300,0
20240109,162300,5043928240,6300,6300,6300,6300,0
20240109,162200,5043928240,6300,6300,6300,6300,0
20240109,162100,5043928240,6300,6300,6300,6300,0
20240109,162000,5043928240,6300,6300,6300,6300,0
20240109,161900,5043928240,6300,6300,6300,6300,0
20240109,161800,5043928240,6300,6300,6300,6300,0
20240109,161700,5043928240,6300,6300,6300,6300,0
20240109,161600,5043928240,6300,6300,6300,6300,4597
20240109,161500,5043928240,6300,6300,6300,6300,0
20240109,161400,5043928240,6300,6300,6300,6300,0
20240109,161300,5043928240,6300,6300,6300,6300,0
20240109,161200,5043928240,6300,6300,6300,6300,0
20240109,161100,5043928240,6300,6300,6300,6300,0
20240109,161000,5043928240,6300,6300,6300,6300,0
20240109,160900,5043928240,6300,6300,6300,6300,0
20240109,160800,5043928240,6300,6300,6300,6300,0
20240109,160700,5043928240,6300,6300,6300,6300,0
20240109,160600,5043928240,6300,6300,6300,6300,0
20240109,160500,5043928240,6300,6300,6300,6300,0
20240109,160400,5043928240,6300,6300,6300,6300,0
20240109,160300,5043928240,6300,6300,6300,6300,0
20240109,160200,5043928240,6300,6300,6300,6300,0
20240109,160100,5043928240,6300,6300,6300,6300,0
20240109,160000,5043928240,6300,6300,6300,6300,0
20240109,155900,5043928240,6300,6300,6300,6300,0
20240109,155800,5043928240,6300,6300,6300,6300,0
20240109,155700,5043928240,6300,6300,6300,6300,0
20240109,155600,5043928240,6300,6300,6300,6300,0
20240109,155500,5043928240,6300,6300,6300,6300,0
20240109,155400,5043928240,6300,6300,6300,6300,0
20240109,155300,5043928240,6300,6300,6300,6300,0
20240109,155200,5043928240,6300,6300,6300,6300,0
20240109,155100,5043928240,6300,6300,6300,6300,0
20240109,155000,5043928240,6300,6300,6300,6300,0
20240109,154900,5043928240,6300,6300,6300,6300,0
20240109,154800,5043928240,6300,6300,6300,6300,0
20240109,154700,5043928240,6300,6300,6300,6300,0
20240109,154600,5043928240,6300,6300,6300,6300,4597
20240109,154500,5043928240,6300,6300,6300,6300,0
20240109,154400,5043928240,6300,6300,6300,6300,0
20240109,154300,5043928240,6300,6300,6300,6300,0
20240109,154200,5043928240,6300,6300,6300,6300,0
20240109,154100,5043928240,6300,6300,6300,6300,0
20240109,154000,5043928240,6300,6300,6300,6300,0
20240109,153900,5043928240,6300,6300,6300,6300,0
20240109,153800,5043928240,6300,6300,6300,6300,0
20240109,153700,5043928240,6300,6300,6300,6300,0
20240109,153600,5043928240,6300,6300,6300,6300,0
20240109,153500,5043928240,6300,6300,6300,6300,0
20240109,153400,5043928240,6300,6300,6300,6300,0
20240109,153300,5043928240,6300,6300,6300,6300,0
20240109,153200,5043928240,6300,6300,6300,6300,0
20240109,153100,5043928240,6300,6300,6300,6300,0
20240109,153000,5043928240,6300,6300,6300,6300,4597
20240109,152900,5014967140,6330,6330,6330,6330,0
20240109,152800,5014967140,6330,6330,6330,6330,0
20240109,152700,5014967140,6330,6330,6330,6330,0
20240109,152600,5014967140,6330,6330,6330,6330,0
20240109,152500,5014967140,6330,6330,6330,6330,0
20240109,152400,5014967140,6330,6330,6330,6330,0
20240109,152300,5014967140,6330,6330,6330,6330,0
20240109,152200,5014967140,6330,6330,6330,6330,0
20240109,152100,5014967140,6330,6330,6330,6330,0
20240109,152000,5014967140,6330,6330,6330,6330,0
20240109,151900,5014967140,6330,6350,6350,6330,1524
20240109,151800,5005308890,6350,6340,6350,6340,3195
20240109,151700,4985052540,6340,6340,6350,6330,620
20240109,151600,4981126190,6330,6350,6350,6330,899
20240109,151500,4975421290,6350,6320,6350,6320,5838
20240109,151400,4938450560,6310,6310,6320,6300,766
20240109,151300,4933622290,6310,6310,6310,6300,714
20240109,151200,4929117840,6310,6310,6310,6300,102
20240109,151100,4928474260,6300,6310,6310,6300,325
20240109,151000,4926426500,6310,6300,6310,6290,1113
20240109,150900,4919417780,6300,6300,6300,6300,104
20240109,150800,4918762580,6290,6300,6300,6290,300
20240109,150700,4916873590,6300,6300,6300,6290,1172
20240109,150600,4909490290,6300,6300,6300,6300,384
20240109,150500,4907071090,6300,6300,6300,6290,1116
20240109,150400,4900049060,6300,6300,6300,6290,406
20240109,150300,4897491470,6300,6310,6310,6290,1549
20240109,150200,4887744190,6310,6300,6310,6300,468
20240109,150100,4884795610,6310,6310,6310,6290,369
20240109,150000,4882471060,6310,6300,6310,6300,599
20240109,145900,4878697240,6300,6300,6300,6290,783
20240109,145800,4873770830,6300,6300,6300,6290,185
20240109,145700,4872605540,6300,6300,6300,6290,1341
20240109,145600,4864170440,6300,6300,6300,6290,2036
20240109,145500,4851363880,6300,6300,6300,6300,77
20240109,145400,4850878780,6300,6300,6300,6300,29
20240109,145300,4850696080,6300,6300,6300,6300,35
20240109,145200,4850475580,6300,6300,6300,6300,1093
20240109,145100,4843589680,6300,6300,6300,6290,361
20240109,145000,4841318660,6300,6300,6300,6290,132
20240109,144900,4840487160,6300,6300,6300,6300,821
20240109,144800,4835314860,6300,6290,6300,6290,518
20240109,144700,4832055690,6290,6290,6290,6280,357
20240109,144600,4829812260,6290,6300,6310,6290,1142
20240109,144500,4822628440,6300,6310,6310,6300,1703
20240109,144400,4811899370,6310,6310,6310,6300,437
20240109,144300,4809142740,6310,6300,6310,6290,4805
20240109,144200,4778871390,6300,6300,6300,6290,219
20240109,144100,4777493280,6300,6300,6300,6300,239
20240109,144000,4775987580,6300,6290,6300,6290,1218
20240109,143900,4768326270,6290,6290,6290,6290,104
20240109,143800,4767672110,6290,6290,6290,6290,144
20240109,143700,4766766350,6290,6290,6290,6280,252
20240109,143600,4765181280,6290,6290,6290,6280,48
20240109,143500,4764879480,6290,6290,6290,6290,73
20240109,143400,4764420310,6290,6290,6300,6280,389
20240109,143300,4761974220,6290,6290,6290,6290,155
20240109,143200,4760999270,6290,6290,6290,6290,220
20240109,143100,4759615470,6290,6290,6290,6290,35
20240109,143000,4759395320,6290,6300,6300,6290,173
20240109,142900,4758307110,6300,6290,6300,6280,706
20240109,142800,4753869840,6300,6300,6300,6290,333
20240109,142700,4751773370,6290,6300,6300,6280,3841
20240109,142600,4727615720,6300,6300,6300,6290,85
20240109,142500,4727080350,6300,6300,6300,6280,493
20240109,142400,4723978930,6300,6300,6300,6290,540
20240109,142300,4720581380,6300,6290,6300,6280,1759
20240109,142200,4709517170,6290,6290,6290,6280,68
20240109,142100,4709089550,6290,6290,6290,6280,552
20240109,142000,4705618770,6290,6290,6290,6280,920
20240109,141900,4699840520,6280,6290,6290,6280,97
20240109,141800,4699230760,6290,6290,6290,6280,220
20240109,141700,4697848960,6290,6290,6300,6280,6234
20240109,141600,4658680790,6300,6300,6300,6300,75
20240109,141500,4658208290,6300,6300,6300,6300,25
20240109,141400,4658050790,6300,6300,6300,6300,227
20240109,141300,4656620690,6300,6300,6300,6300,19
20240109,141200,4656500990,6300,6300,6300,6290,415
20240109,141100,4653890470,6300,6300,6310,6290,1212
20240109,141000,4646254890,6300,6280,6300,6280,245
20240109,140900,4644716010,6290,6300,6300,6280,2035
20240109,140800,4631922030,6290,6290,6290,6290,0
20240109,140700,4631922030,6290,6290,6300,6290,297
20240109,140600,4630053880,6290,6300,6300,6290,164
20240109,140500,4629022280,6300,6290,6300,6290,945
20240109,140400,4623078190,6290,6300,6300,6290,1997
20240109,140300,4610516560,6300,6300,6300,6300,6
20240109,140200,4610478760,6300,6290,6300,6290,71
20240109,140100,4610031560,6290,6290,6290,6290,38
20240109,140000,4609792540,6290,6290,6290,6290,2515
20240109,135900,4593973190,6290,6300,6300,6290,2085
20240109,135800,4580838630,6300,6310,6310,6300,1491
20240109,135700,4571442480,6310,6300,6310,6300,1013
20240109,135600,4565060480,6310,6310,6310,6300,276
20240109,135500,4563319420,6310,6310,6310,6310,526
20240109,135400,4560000360,6300,6300,6300,6300,649
20240109,135300,4555911660,6310,6300,6310,6300,150
20240109,135200,4554966340,6300,6300,6300,6300,45
20240109,135100,4554682840,6300,6300,6300,6300,1
20240109,135000,4554676540,6300,6300,6310,6300,775
20240109,134900,4549793290,6300,6310,6310,6300,1450
20240109,134800,4540654950,6310,6330,6330,6310,203
20240109,134700,4539373960,6330,6320,6330,6310,2707
20240109,134600,4522287240,6320,6330,6330,6320,797
20240109,134500,4517249700,6320,6310,6320,6310,551
20240109,134400,4513767770,6310,6310,6310,6310,42
20240109,134300,4513502750,6320,6310,6320,6310,1386
20240109,134200,4504756090,6310,6320,6320,6310,1438
20240109,134100,4495672830,6320,6330,6330,6320,596
20240109,134000,4491906090,6320,6320,6320,6320,71
20240109,133900,4491457370,6330,6330,6330,6330,1
20240109,133800,4491451040,6310,6320,6320,6310,21
20240109,133700,4491318500,6320,6310,6320,6310,689
20240109,133600,4486966930,6300,6310,6310,6300,333
20240109,133500,4484867930,6310,6300,6310,6290,4883
20240109,133400,4454113910,6300,6310,6310,6300,2592
20240109,133300,4437771640,6310,6300,6320,6300,187
20240109,133200,4436592320,6320,6310,6320,6310,530
20240109,133100,4433248010,6310,6300,6310,6300,620
20240109,133000,4429336560,6310,6300,6310,6290,3335
20240109,132900,4408329930,6300,6320,6320,6300,8416
20240109,132800,4355220920,6320,6320,6320,6320,2293
20240109,132700,4340729160,6340,6330,6340,6330,787
20240109,132600,4335745960,6320,6340,6340,6320,1520
20240109,132500,4326122330,6340,6340,6340,6340,100
20240109,132400,4325488330,6350,6340,6350,6340,1274
20240109,132300,4317408650,6350,6340,6350,6340,468
20240109,132200,4314441480,6350,6350,6360,6350,319
20240109,132100,4312415800,6350,6350,6360,6350,574
20240109,132000,4308770870,6350,6350,6350,6350,121
20240109,131900,4308002520,6350,6370,6370,6350,225
20240109,131800,4306570860,6370,6350,6370,6350,1291
20240109,131700,4298360880,6350,6350,6350,6350,1515
20240109,131600,4288740630,6360,6350,6370,6350,1675
20240109,131500,4278102610,6340,6350,6350,6340,1272
20240109,131400,4270027810,6340,6360,6370,6340,1171
20240109,131300,4262574180,6360,6360,6370,6340,1644
20240109,131200,4252120950,6350,6360,6360,6350,2593
20240109,131100,4235644600,6360,6370,6370,6360,470
20240109,131000,4232652050,6370,6370,6380,6370,309
20240109,130900,4230683690,6360,6370,6370,6350,1420
20240109,130800,4221663380,6370,6360,6370,6360,2222
20240109,130700,4207514690,6350,6360,6360,6350,2842
20240109,130600,4189449310,6360,6370,6370,6360,2350
20240109,130500,4174499630,6370,6380,6380,6370,2761
20240109,130400,4156910000,6370,6380,6380,6370,450
20240109,130300,4154039260,6380,6360,6380,6360,2395
20240109,130200,4138790360,6360,6390,6390,6360,4424
20240109,130100,4110597500,6380,6380,6380,6380,627
20240109,130000,4106597240,6380,6390,6400,6380,1128
20240109,125900,4099396580,6390,6400,6400,6390,456
20240109,125800,4096479220,6380,6380,6400,6380,2084
20240109,125700,4083169170,6380,6390,6400,6380,2824
20240109,125600,4065124640,6400,6390,6400,6390,781
20240109,125500,4060131240,6390,6400,6400,6390,1326
20240109,125400,4051657010,6400,6370,6400,6370,1793
20240109,125300,4040207080,6370,6370,6380,6370,1164
20240109,125200,4032791290,6380,6370,6380,6360,1249
20240109,125100,4024834670,6380,6380,6380,6370,966
20240109,125000,4018673600,6380,6390,6390,6380,1447
20240109,124900,4009440070,6390,6400,6400,6390,431
20240109,124800,4006685880,6400,6410,6410,6380,7346
20240109,124700,3959728990,6410,6410,6420,6400,6217
20240109,124600,3919873110,6430,6430,6430,6420,3880
20240109,124500,3894962550,6420,6430,6440,6420,3222
20240109,124400,3874239140,6430,6440,6440,6430,156
20240109,124300,3873234710,6440,6440,6450,6440,975
20240109,124200,3866955310,6440,6430,6440,6430,11212
20240109,124100,3794775950,6430,6420,6430,6420,846
20240109,124000,3789340730,6420,6420,6430,6420,1800
20240109,123900,3777782720,6420,6420,6430,6420,2334
20240109,123800,3762792480,6430,6440,6440,6420,1531
20240109,123700,3752948510,6430,6440,6440,6430,363
20240109,123600,3750613790,6440,6440,6440,6430,2249
20240109,123500,3736149550,6440,6420,6440,6420,9060
20240109,123400,3677872520,6410,6420,6430,6410,2332
20240109,123300,3662900770,6420,6440,6440,6410,2331
20240109,123200,3647943430,6420,6440,6440,6420,6091
20240109,123100,3608810940,6430,6440,6450,6430,4337
20240109,123000,3580904580,6450,6450,6450,6440,2784
20240109,122900,3562948190,6450,6450,6450,6450,3165
20240109,122800,3542533940,6460,6470,6470,6450,5407
20240109,122700,3507596980,6470,6460,6470,6460,1924
20240109,122600,3495164660,6460,6460,6460,6450,706
20240109,122500,3490609060,6460,6460,6470,6460,2966
20240109,122400,3471448690,6460,6460,6470,6460,2479
20240109,122300,3455413820,6470,6450,6470,6450,9081
20240109,122200,3396681130,6450,6460,6470,6450,6198
20240109,122100,3356644630,6460,6440,6460,6440,8391
20240109,122000,3302523660,6450,6440,6450,6430,3619
20240109,121900,3279214270,6440,6440,6440,6430,4728
20240109,121800,3248768450,6440,6440,6440,6430,555
20240109,121700,3245197260,6440,6440,6450,6440,3421
20240109,121600,3223160270,6440,6440,6450,6440,364
20240109,121500,3220815030,6440,6440,6440,6430,1643
20240109,121400,3210234410,6430,6440,6440,6430,1587
20240109,121300,3200021530,6440,6440,6440,6430,1698
20240109,121200,3189086510,6440,6450,6450,6440,5502
20240109,121100,3153637200,6440,6450,6450,6440,504
20240109,121000,3150389340,6450,6410,6450,6410,20566
20240109,120900,3018100940,6410,6410,6430,6410,5961
20240109,120800,2979815750,6410,6410,6410,6400,1018
20240109,120700,2973291580,6410,6410,6410,6400,1844
20240109,120600,2961487260,6400,6420,6420,6400,1655
20240109,120500,2950883390,6410,6420,6420,6410,2642
20240109,120400,2933933540,6420,6410,6420,6410,1609
20240109,120300,2923608810,6410,6420,6430,6410,5809
20240109,120200,2886316150,6420,6420,6430,6420,8180
20240109,120100,2833739040,6420,6420,6420,6410,5038
20240109,120000,2801398460,6420,6400,6420,6400,5962
20240109,115900,2763178710,6400,6390,6400,6380,1897
20240109,115800,2751042390,6380,6390,6400,6380,1341
20240109,115700,2742472510,6390,6380,6390,6380,1044
20240109,115600,2735808490,6390,6380,6390,6380,5136
20240109,115500,2703011620,6380,6370,6380,6370,755
20240109,115400,2698201190,6370,6380,6380,6370,877
20240109,115300,2692611960,6380,6370,6380,6370,2671
20240109,115200,2675571590,6380,6380,6380,6380,5056
20240109,115100,2643314310,6380,6390,6400,6380,1116
20240109,115000,2636182020,6390,6400,6400,6390,4342
20240109,114900,2608425760,6400,6410,6410,6400,2116
20240109,114800,2594872200,6420,6410,6420,6410,1097
20240109,114700,2587834900,6410,6400,6420,6400,16381
20240109,114600,2482841600,6400,6390,6400,6390,1844
20240109,114500,2471056660,6390,6380,6390,6380,2806
20240109,114400,2453141560,6380,6390,6400,6380,1114
20240109,114300,2446022330,6390,6380,6400,6380,2718
20240109,114200,2428662510,6380,6350,6380,6350,4720
20240109,114100,2398620680,6350,6350,6360,6350,2320
20240109,114000,2383887430,6350,6360,6360,6350,4209
20240109,113900,2357123970,6370,6370,6380,6370,2574
20240109,113800,2340720170,6370,6370,6380,6370,1184
20240109,113700,2333173980,6370,6380,6390,6370,6370
20240109,113600,2292484090,6380,6380,6400,6370,2416
20240109,113500,2277060180,6380,6380,6400,6380,7954
20240109,113400,2226246230,6390,6380,6390,6380,741
20240109,113300,2221516370,6380,6400,6400,6380,2668
20240109,113200,2204467720,6390,6400,6430,6390,9602
20240109,113100,2142965150,6390,6380,6400,6370,12633
20240109,113000,2062262190,6380,6370,6380,6370,1290
20240109,112900,2054043060,6370,6360,6370,6350,6099
20240109,112800,2015237340,6360,6340,6360,6340,3820
20240109,112700,1990984050,6350,6360,6360,6350,4971
20240109,112600,1959416720,6360,6350,6360,6350,1246
20240109,112500,1951494980,6360,6350,6360,6350,2334
20240109,112400,1936672880,6350,6340,6360,6340,6952
20240109,112300,1892543660,6350,6350,6350,6340,2092
20240109,112200,1879266010,6350,6340,6350,6330,7927
20240109,112100,1828990570,6340,6330,6340,6320,3826
20240109,112000,1804758530,6330,6310,6340,6310,12698
20240109,111900,1724537290,6310,6300,6310,6300,1325
20240109,111800,1716182200,6300,6310,6310,6300,1953
20240109,111700,1703876520,6310,6310,6310,6290,3163
20240109,111600,1683948790,6310,6300,6310,6300,1095
20240109,111500,1677048140,6300,6300,6310,6300,2663
20240109,111400,1660270010,6300,6290,6300,6280,7577
20240109,111300,1612566460,6290,6290,6290,6280,2412
20240109,111200,1597401840,6280,6270,6290,6270,1584
20240109,111100,1587458040,6270,6280,6280,6260,5882
20240109,111000,1550591690,6280,6280,6290,6270,703
20240109,110900,1546174540,6280,6280,6290,6280,2460
20240109,110800,1530725280,6290,6290,6290,6280,1154
20240109,110700,1523469080,6290,6290,6290,6290,409
20240109,110600,1520896470,6290,6290,6290,6280,459
20240109,110500,1518009660,6290,6290,6290,6290,218
20240109,110400,1516638440,6290,6290,6290,6290,105
20240109,110300,1515977990,6290,6290,6290,6280,1356
20240109,110200,1507448780,6290,6290,6300,6290,3282
20240109,110100,1486794500,6300,6300,6300,6300,118
20240109,110000,1486051100,6300,6300,6300,6290,340
20240109,105900,1483909220,6290,6290,6300,6290,2109
20240109,105800,1470641760,6290,6290,6290,6290,2180
20240109,105700,1456929560,6290,6290,6300,6280,199
20240109,105600,1455677450,6290,6290,6300,6290,1068
20240109,105500,1448952710,6290,6270,6290,6250,15204
20240109,105400,1353504730,6280,6270,6280,6260,1774
20240109,105300,1342380610,6270,6270,6270,6260,2219
20240109,105200,1328467620,6260,6270,6270,6260,394
20240109,105100,1326000780,6270,6260,6270,6250,3495
20240109,105000,1304128220,6240,6250,6260,6240,912
20240109,104900,1298425800,6250,6260,6260,6250,622
20240109,104800,1294537250,6250,6250,6260,6250,2866
20240109,104700,1276622740,6250,6250,6260,6250,1390
20240109,104600,1267934300,6250,6260,6260,6250,2925
20240109,104500,1249629460,6270,6260,6270,6260,5818
20240109,104400,1213179520,6260,6260,6260,6250,1367
20240109,104300,1204623200,6260,6260,6260,6250,986
20240109,104200,1198451160,6260,6230,6260,6230,4205
20240109,104100,1172172230,6220,6230,6240,6220,1598
20240109,104000,1162218170,6240,6240,6250,6240,3438
20240109,103900,1140762870,6230,6230,6230,6220,2813
20240109,103800,1123247760,6220,6220,6220,6220,346
20240109,103700,1121095640,6220,6220,6220,6220,677
20240109,103600,1116884700,6220,6230,6230,6220,882
20240109,103500,1111397840,6230,6230,6230,6230,259
20240109,103400,1109784270,6230,6230,6230,6220,632
20240109,103300,1105848110,6220,6230,6230,6220,1201
20240109,103200,1098369100,6240,6240,6240,6230,1179
20240109,103100,1091020920,6230,6220,6240,6220,2893
20240109,103000,1073001390,6220,6230,6230,6220,641
20240109,102900,1069013370,6230,6220,6230,6220,1062
20240109,102800,1062397200,6220,6230,6230,6220,1582
20240109,102700,1052557060,6220,6210,6220,6210,1262
20240109,102600,1044709140,6210,6200,6210,6200,1912
20240109,102500,1032835870,6200,6200,6200,6200,908
20240109,102400,1027206270,6200,6200,6200,6200,559
20240109,102300,1023740470,6190,6180,6200,6180,444
20240109,102200,1020994180,6200,6200,6200,6200,134
20240109,102100,1020163380,6200,6200,6210,6180,8397
20240109,102000,968242240,6200,6200,6200,6200,1077
20240109,101900,961564840,6200,6200,6200,6200,60
20240109,101800,961192840,6200,6190,6200,6190,110
20240109,101700,960511240,6210,6200,6210,6200,2915
20240109,101600,942436940,6190,6200,6200,6190,3173
20240109,101500,922768290,6220,6210,6220,6210,312
20240109,101400,920830670,6210,6220,6220,6210,1142
20240109,101300,913736930,6220,6250,6250,6220,2864
20240109,101200,895910720,6250,6220,6250,6220,9041
20240109,101100,839560020,6220,6220,6220,6210,2752
20240109,101000,822442790,6220,6210,6220,6210,3206
20240109,100900,802529760,6210,6210,6210,6200,560
20240109,100800,799055320,6200,6190,6200,6190,3279
20240109,100700,778732290,6190,6190,6200,6190,2040
20240109,100600,766098690,6190,6180,6190,6180,1752
20240109,100500,755255670,6180,6180,6180,6180,221
20240109,100400,753889890,6170,6180,6180,6170,1110
20240109,100300,747030130,6180,6180,6180,6180,800
20240109,100200,742086130,6180,6180,6190,6180,459
20240109,100100,739249480,6180,6180,6180,6180,1045
20240109,100000,732791380,6180,6180,6180,6180,1091
20240109,095900,726049000,6190,6190,6190,6180,1074
20240109,095800,719408580,6190,6180,6190,6180,2084
20240109,095700,706511060,6180,6180,6190,6180,2812
20240109,095600,689128180,6180,6170,6180,6170,506
20240109,095500,686006060,6170,6160,6170,6160,834
20240109,095400,680860300,6170,6160,6170,6160,1060
20240109,095300,674320700,6160,6150,6160,6150,1651
20240109,095200,664160080,6140,6150,6160,6140,2401
20240109,095100,649386790,6150,6160,6160,6150,1117
20240109,095000,642515610,6160,6150,6160,6150,166
20240109,094900,641494550,6160,6150,6160,6150,125
20240109,094800,640725770,6150,6140,6150,6140,2465
20240109,094700,625568530,6140,6140,6140,6140,599
20240109,094600,621890670,6150,6160,6160,6150,2702
20240109,094500,605269120,6160,6160,6160,6160,72
20240109,094400,604825600,6160,6160,6160,6160,103
20240109,094300,604191120,6160,6150,6160,6150,210
20240109,094200,602899520,6160,6170,6170,6160,302
20240109,094100,601038700,6160,6170,6170,6160,536
20240109,094000,597733620,6160,6150,6160,6150,1289
20240109,093900,589794500,6150,6140,6150,6140,3531
20240109,093800,568080250,6150,6140,6150,6140,224
20240109,093700,566703180,6150,6140,6150,6140,65
20240109,093600,566304070,6150,6140,6150,6140,3559
20240109,093500,544451750,6150,6150,6150,6150,50
20240109,093400,544144250,6150,6150,6150,6150,963
20240109,093300,538221800,6160,6160,6160,6160,495
20240109,093200,535172600,6160,6150,6170,6150,4332
20240109,093100,508453330,6150,6150,6150,6150,1457
20240109,093000,499492780,6160,6150,6170,6140,6634
20240109,092900,458645210,6140,6130,6140,6130,3713
20240109,092800,435863850,6120,6120,6120,6120,1141
20240109,092700,428880930,6110,6120,6130,6110,1422
20240109,092600,420178890,6120,6120,6120,6120,988
20240109,092500,414132330,6120,6120,6120,6120,141
20240109,092400,413269410,6120,6120,6120,6120,34
20240109,092300,413061330,6130,6130,6130,6120,499
20240109,092200,410003460,6130,6130,6140,6130,849
20240109,092100,404798980,6130,6140,6140,6130,5328
20240109,092000,372098280,6140,6150,6150,6130,298
20240109,091900,370269550,6130,6140,6140,6130,2493
20240109,091800,354965950,6150,6140,6160,6140,478
20240109,091700,352030730,6140,6160,6170,6140,10403
20240109,091600,288079170,6170,6170,6170,6160,439
20240109,091500,285371710,6160,6160,6170,6150,2706
20240109,091400,268697770,6160,6150,6160,6150,8535
20240109,091300,216174510,6160,6160,6160,6160,501
20240109,091200,213088350,6160,6140,6170,6140,6599
20240109,091100,172475370,6140,6120,6140,6120,5028
20240109,091000,141658190,6120,6130,6130,6120,316
20240109,090900,139723170,6130,6130,6140,6130,2654
20240109,090800,123434620,6140,6130,6140,6130,2406
20240109,090700,108678510,6130,6120,6130,6110,1381
20240109,090600,100224090,6110,6120,6120,6080,4023
20240109,090500,75660820,6120,6120,6120,6110,232
20240109,090400,74241980,6120,6100,6120,6100,2213
20240109,090300,60735730,6100,6090,6100,6090,1085
20240109,090200,54119570,6090,6090,6090,6090,1710
20240109,090100,43705670,6080,6090,6100,6080,1046
20240109,090000,37335480,6090,6060,6090,6060,6157