KissMeData/005690/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,184600,1683115640,6010,6010,6010,6010,8859
20240108,184500,1683115640,6010,6010,6010,6010,0
20240108,184400,1683115640,6010,6010,6010,6010,0
20240108,184300,1683115640,6010,6010,6010,6010,0
20240108,184200,1683115640,6010,6010,6010,6010,0
20240108,184100,1683115640,6010,6010,6010,6010,0
20240108,184000,1683115640,6010,6010,6010,6010,0
20240108,183900,1683115640,6010,6010,6010,6010,0
20240108,183800,1683115640,6010,6010,6010,6010,0
20240108,183700,1683115640,6010,6010,6010,6010,0
20240108,183600,1683115640,6010,6010,6010,6010,0
20240108,183500,1683115640,6010,6010,6010,6010,0
20240108,183400,1683115640,6010,6010,6010,6010,0
20240108,183300,1683115640,6010,6010,6010,6010,0
20240108,183200,1683115640,6010,6010,6010,6010,0
20240108,183100,1683115640,6010,6010,6010,6010,0
20240108,183000,1683115640,6010,6010,6010,6010,0
20240108,182900,1683115640,6010,6010,6010,6010,0
20240108,182800,1683115640,6010,6010,6010,6010,0
20240108,182700,1683115640,6010,6010,6010,6010,0
20240108,182600,1683115640,6010,6010,6010,6010,0
20240108,182500,1683115640,6010,6010,6010,6010,0
20240108,182400,1683115640,6010,6010,6010,6010,0
20240108,182300,1683115640,6010,6010,6010,6010,0
20240108,182200,1683115640,6010,6010,6010,6010,0
20240108,182100,1683115640,6010,6010,6010,6010,0
20240108,182000,1683115640,6010,6010,6010,6010,0
20240108,181900,1683115640,6010,6010,6010,6010,0
20240108,181800,1683115640,6010,6010,6010,6010,0
20240108,181700,1683115640,6010,6010,6010,6010,0
20240108,181600,1683115640,6010,6010,6010,6010,8859
20240108,181500,1683115640,6010,6010,6010,6010,0
20240108,181400,1683115640,6010,6010,6010,6010,0
20240108,181300,1683115640,6010,6010,6010,6010,0
20240108,181200,1683115640,6010,6010,6010,6010,0
20240108,181100,1683115640,6010,6010,6010,6010,0
20240108,181000,1683115640,6010,6010,6010,6010,0
20240108,180900,1683115640,6010,6010,6010,6010,0
20240108,180800,1683115640,6010,6010,6010,6010,0
20240108,180700,1683115640,6010,6010,6010,6010,0
20240108,180600,1683115640,6010,6010,6010,6010,0
20240108,180500,1683115640,6010,6010,6010,6010,0
20240108,180400,1683115640,6010,6010,6010,6010,0
20240108,180300,1683115640,6010,6010,6010,6010,0
20240108,180200,1683115640,6010,6010,6010,6010,0
20240108,180100,1683115640,6010,6010,6010,6010,0
20240108,180000,1683115640,6010,6010,6010,6010,0
20240108,175900,1683115640,6010,6010,6010,6010,0
20240108,175800,1683115640,6010,6010,6010,6010,0
20240108,175700,1683115640,6010,6010,6010,6010,0
20240108,175600,1683115640,6010,6010,6010,6010,0
20240108,175500,1683115640,6010,6010,6010,6010,0
20240108,175400,1683115640,6010,6010,6010,6010,0
20240108,175300,1683115640,6010,6010,6010,6010,0
20240108,175200,1683115640,6010,6010,6010,6010,0
20240108,175100,1683115640,6010,6010,6010,6010,0
20240108,175000,1683115640,6010,6010,6010,6010,0
20240108,174900,1683115640,6010,6010,6010,6010,0
20240108,174800,1683115640,6010,6010,6010,6010,0
20240108,174700,1683115640,6010,6010,6010,6010,0
20240108,174600,1683115640,6010,6010,6010,6010,8859
20240108,174500,1683115640,6010,6010,6010,6010,0
20240108,174400,1683115640,6010,6010,6010,6010,0
20240108,174300,1683115640,6010,6010,6010,6010,0
20240108,174200,1683115640,6010,6010,6010,6010,0
20240108,174100,1683115640,6010,6010,6010,6010,0
20240108,174000,1683115640,6010,6010,6010,6010,0
20240108,173900,1683115640,6010,6010,6010,6010,0
20240108,173800,1683115640,6010,6010,6010,6010,0
20240108,173700,1683115640,6010,6010,6010,6010,0
20240108,173600,1683115640,6010,6010,6010,6010,0
20240108,173500,1683115640,6010,6010,6010,6010,0
20240108,173400,1683115640,6010,6010,6010,6010,0
20240108,173300,1683115640,6010,6010,6010,6010,0
20240108,173200,1683115640,6010,6010,6010,6010,0
20240108,173100,1683115640,6010,6010,6010,6010,0
20240108,173000,1683115640,6010,6010,6010,6010,0
20240108,172900,1683115640,6010,6010,6010,6010,0
20240108,172800,1683115640,6010,6010,6010,6010,0
20240108,172700,1683115640,6010,6010,6010,6010,0
20240108,172600,1683115640,6010,6010,6010,6010,0
20240108,172500,1683115640,6010,6010,6010,6010,0
20240108,172400,1683115640,6010,6010,6010,6010,0
20240108,172300,1683115640,6010,6010,6010,6010,0
20240108,172200,1683115640,6010,6010,6010,6010,0
20240108,172100,1683115640,6010,6010,6010,6010,0
20240108,172000,1683115640,6010,6010,6010,6010,0
20240108,171900,1683115640,6010,6010,6010,6010,0
20240108,171800,1683115640,6010,6010,6010,6010,0
20240108,171700,1683115640,6010,6010,6010,6010,0
20240108,171600,1683115640,6010,6010,6010,6010,8859
20240108,171500,1683115640,6010,6010,6010,6010,0
20240108,171400,1683115640,6010,6010,6010,6010,0
20240108,171300,1683115640,6010,6010,6010,6010,0
20240108,171200,1683115640,6010,6010,6010,6010,0
20240108,171100,1683115640,6010,6010,6010,6010,0
20240108,171000,1683115640,6010,6010,6010,6010,0
20240108,170900,1683115640,6010,6010,6010,6010,0
20240108,170800,1683115640,6010,6010,6010,6010,0
20240108,170700,1683115640,6010,6010,6010,6010,0
20240108,170600,1683115640,6010,6010,6010,6010,0
20240108,170500,1683115640,6010,6010,6010,6010,0
20240108,170400,1683115640,6010,6010,6010,6010,0
20240108,170300,1683115640,6010,6010,6010,6010,0
20240108,170200,1683115640,6010,6010,6010,6010,0
20240108,170100,1683115640,6010,6010,6010,6010,0
20240108,170000,1683115640,6010,6010,6010,6010,0
20240108,165900,1683115640,6010,6010,6010,6010,0
20240108,165800,1683115640,6010,6010,6010,6010,0
20240108,165700,1683115640,6010,6010,6010,6010,0
20240108,165600,1683115640,6010,6010,6010,6010,0
20240108,165500,1683115640,6010,6010,6010,6010,0
20240108,165400,1683115640,6010,6010,6010,6010,0
20240108,165300,1683115640,6010,6010,6010,6010,0
20240108,165200,1683115640,6010,6010,6010,6010,0
20240108,165100,1683115640,6010,6010,6010,6010,0
20240108,165000,1683115640,6010,6010,6010,6010,0
20240108,164900,1683115640,6010,6010,6010,6010,0
20240108,164800,1683115640,6010,6010,6010,6010,0
20240108,164700,1683115640,6010,6010,6010,6010,0
20240108,164600,1683115640,6010,6010,6010,6010,8859
20240108,164500,1683115640,6010,6010,6010,6010,0
20240108,164400,1683115640,6010,6010,6010,6010,0
20240108,164300,1683115640,6010,6010,6010,6010,0
20240108,164200,1683115640,6010,6010,6010,6010,0
20240108,164100,1683115640,6010,6010,6010,6010,0
20240108,164000,1683115640,6010,6010,6010,6010,0
20240108,163900,1683115640,6010,6010,6010,6010,0
20240108,163800,1683115640,6010,6010,6010,6010,0
20240108,163700,1683115640,6010,6010,6010,6010,0
20240108,163600,1683115640,6010,6010,6010,6010,0
20240108,163500,1683115640,6010,6010,6010,6010,0
20240108,163400,1683115640,6010,6010,6010,6010,0
20240108,163300,1683115640,6010,6010,6010,6010,0
20240108,163200,1683115640,6010,6010,6010,6010,0
20240108,163100,1683115640,6010,6010,6010,6010,0
20240108,163000,1683115640,6010,6010,6010,6010,0
20240108,162900,1683115640,6010,6010,6010,6010,0
20240108,162800,1683115640,6010,6010,6010,6010,0
20240108,162700,1683115640,6010,6010,6010,6010,0
20240108,162600,1683115640,6010,6010,6010,6010,0
20240108,162500,1683115640,6010,6010,6010,6010,0
20240108,162400,1683115640,6010,6010,6010,6010,0
20240108,162300,1683115640,6010,6010,6010,6010,0
20240108,162200,1683115640,6010,6010,6010,6010,0
20240108,162100,1683115640,6010,6010,6010,6010,0
20240108,162000,1683115640,6010,6010,6010,6010,0
20240108,161900,1683115640,6010,6010,6010,6010,0
20240108,161800,1683115640,6010,6010,6010,6010,0
20240108,161700,1683115640,6010,6010,6010,6010,0
20240108,161600,1683115640,6010,6010,6010,6010,8859
20240108,161500,1683115640,6010,6010,6010,6010,0
20240108,161400,1683115640,6010,6010,6010,6010,0
20240108,161300,1683115640,6010,6010,6010,6010,0
20240108,161200,1683115640,6010,6010,6010,6010,0
20240108,161100,1683115640,6010,6010,6010,6010,0
20240108,161000,1683115640,6010,6010,6010,6010,0
20240108,160900,1683115640,6010,6010,6010,6010,0
20240108,160800,1683115640,6010,6010,6010,6010,0
20240108,160700,1683115640,6010,6010,6010,6010,0
20240108,160600,1683115640,6010,6010,6010,6010,0
20240108,160500,1683115640,6010,6010,6010,6010,0
20240108,160400,1683115640,6010,6010,6010,6010,0
20240108,160300,1683115640,6010,6010,6010,6010,0
20240108,160200,1683115640,6010,6010,6010,6010,0
20240108,160100,1683115640,6010,6010,6010,6010,0
20240108,160000,1683115640,6010,6010,6010,6010,0
20240108,155900,1683115640,6010,6010,6010,6010,0
20240108,155800,1683115640,6010,6010,6010,6010,0
20240108,155700,1683115640,6010,6010,6010,6010,0
20240108,155600,1683115640,6010,6010,6010,6010,0
20240108,155500,1683115640,6010,6010,6010,6010,0
20240108,155400,1683115640,6010,6010,6010,6010,0
20240108,155300,1683115640,6010,6010,6010,6010,0
20240108,155200,1683115640,6010,6010,6010,6010,0
20240108,155100,1683115640,6010,6010,6010,6010,0
20240108,155000,1683115640,6010,6010,6010,6010,0
20240108,154900,1683115640,6010,6010,6010,6010,0
20240108,154800,1683115640,6010,6010,6010,6010,0
20240108,154700,1683115640,6010,6010,6010,6010,0
20240108,154600,1683115640,6010,6010,6010,6010,8859
20240108,154500,1683115640,6010,6010,6010,6010,0
20240108,154400,1683115640,6010,6010,6010,6010,0
20240108,154300,1683115640,6010,6010,6010,6010,0
20240108,154200,1683115640,6010,6010,6010,6010,0
20240108,154100,1683115640,6010,6010,6010,6010,0
20240108,154000,1683115640,6010,6010,6010,6010,0
20240108,153900,1683115640,6010,6010,6010,6010,0
20240108,153800,1683115640,6010,6010,6010,6010,0
20240108,153700,1683115640,6010,6010,6010,6010,0
20240108,153600,1683115640,6010,6010,6010,6010,0
20240108,153500,1683115640,6010,6010,6010,6010,0
20240108,153400,1683115640,6010,6010,6010,6010,0
20240108,153300,1683115640,6010,6010,6010,6010,0
20240108,153200,1683115640,6010,6010,6010,6010,0
20240108,153100,1683115640,6010,6010,6010,6010,0
20240108,153000,1683115640,6010,6010,6010,6010,8859
20240108,152900,1629873050,6030,6030,6030,6030,0
20240108,152800,1629873050,6030,6030,6030,6030,0
20240108,152700,1629873050,6030,6030,6030,6030,0
20240108,152600,1629873050,6030,6030,6030,6030,0
20240108,152500,1629873050,6030,6030,6030,6030,0
20240108,152400,1629873050,6030,6030,6030,6030,0
20240108,152300,1629873050,6030,6030,6030,6030,0
20240108,152200,1629873050,6030,6030,6030,6030,0
20240108,152100,1629873050,6030,6030,6030,6030,0
20240108,152000,1629873050,6030,6030,6030,6030,0
20240108,151900,1629873050,6030,6030,6030,6010,3511
20240108,151800,1608764220,6030,6030,6030,6020,87
20240108,151700,1608240030,6030,6030,6030,6010,1147
20240108,151600,1601338220,6030,6030,6030,6020,66
20240108,151500,1600940450,6030,6040,6040,6020,902
20240108,151400,1595505520,6030,6040,6040,6030,106
20240108,151300,1594866280,6030,6040,6040,6030,387
20240108,151200,1592532590,6030,6030,6030,6020,3469
20240108,151100,1571648680,6020,6040,6040,6020,634
20240108,151000,1567829280,6040,6030,6040,6030,2210
20240108,150900,1554502880,6030,6040,6040,6030,75
20240108,150800,1554050400,6040,6040,6040,6040,237
20240108,150700,1552618920,6040,6040,6040,6040,616
20240108,150600,1548898280,6040,6040,6040,6030,759
20240108,150500,1544320300,6040,6040,6040,6040,139
20240108,150400,1543480740,6040,6040,6040,6030,43
20240108,150300,1543221340,6030,6040,6040,6030,151
20240108,150200,1542310480,6040,6040,6040,6040,557
20240108,150100,1538946200,6040,6040,6040,6040,952
20240108,150000,1533196120,6030,6030,6040,6030,77
20240108,145900,1532731720,6040,6040,6040,6030,41
20240108,145800,1532484260,6040,6040,6040,6030,281
20240108,145700,1530787220,6040,6020,6040,6020,2651
20240108,145600,1514801540,6030,6020,6030,6020,43
20240108,145500,1514542560,6030,6020,6030,6020,212
20240108,145400,1513265780,6030,6030,6030,6020,99
20240108,145300,1512669210,6030,6030,6030,6020,157
20240108,145200,1511722810,6030,6030,6030,6020,45
20240108,145100,1511451760,6030,6030,6030,6020,521
20240108,145000,1508314900,6030,6030,6030,6020,58
20240108,144900,1507965660,6030,6020,6030,6010,796
20240108,144800,1503177140,6020,6020,6020,6010,1260
20240108,144700,1495598120,6030,6030,6030,6030,12
20240108,144600,1495525760,6030,6030,6030,6030,39
20240108,144500,1495290590,6030,6030,6030,6030,38
20240108,144400,1495061450,6030,6020,6030,6020,1892
20240108,144300,1483671500,6030,6030,6030,6030,976
20240108,144200,1477786220,6030,6030,6040,6030,536
20240108,144100,1474554080,6040,6040,6040,6040,338
20240108,144000,1472512560,6040,6040,6040,6040,11
20240108,143900,1472446120,6040,6030,6040,6020,129
20240108,143800,1471668610,6030,6040,6040,6030,970
20240108,143700,1465819460,6050,6030,6050,6030,108
20240108,143600,1465167460,6030,6030,6030,6030,18
20240108,143500,1465058920,6030,6030,6030,6030,684
20240108,143400,1460934400,6030,6030,6030,6030,494
20240108,143300,1457955580,6030,6050,6050,6030,696
20240108,143200,1453751810,6050,6050,6050,6050,0
20240108,143100,1453751810,6050,6040,6050,6040,385
20240108,143000,1451425250,6040,6040,6040,6040,10
20240108,142900,1451364850,6040,6040,6040,6040,61
20240108,142800,1450996410,6030,6040,6040,6030,323
20240108,142700,1449048390,6040,6040,6040,6040,1
20240108,142600,1449042350,6040,6040,6040,6040,358
20240108,142500,1446880030,6040,6040,6040,6040,33
20240108,142400,1446680710,6030,6040,6040,6030,801
20240108,142300,1441845680,6030,6040,6040,6030,781
20240108,142200,1437136230,6040,6040,6040,6040,0
20240108,142100,1437136230,6040,6040,6040,6040,33
20240108,142000,1436936910,6030,6030,6030,6030,160
20240108,141900,1435972110,6040,6040,6040,6040,30
20240108,141800,1435790910,6040,6030,6040,6030,173
20240108,141700,1434747390,6040,6040,6040,6040,20
20240108,141600,1434626590,6040,6040,6040,6040,0
20240108,141500,1434626590,6040,6040,6040,6040,0
20240108,141400,1434626590,6040,6040,6040,6040,32
20240108,141300,1434433310,6050,6050,6050,6050,0
20240108,141200,1434433310,6050,6030,6050,6030,82
20240108,141100,1433938830,6030,6030,6030,6030,1429
20240108,141000,1425321960,6030,6030,6030,6030,3
20240108,140900,1425303870,6040,6040,6050,6040,2445
20240108,140800,1410535740,6030,6030,6030,6030,61
20240108,140700,1410167910,6030,6030,6030,6030,48
20240108,140600,1409878470,6040,6040,6040,6040,0
20240108,140500,1409878470,6040,6040,6040,6030,79
20240108,140400,1409402080,6030,6030,6030,6030,153
20240108,140300,1408479490,6030,6020,6030,6020,131
20240108,140200,1407690260,6020,6030,6030,6020,205
20240108,140100,1406455650,6030,6020,6030,6020,50
20240108,140000,1406154630,6020,6010,6020,6010,143
20240108,135900,1405294180,6010,6020,6020,6000,14176
20240108,135800,1320227010,6010,6030,6030,6010,5604
20240108,135700,1286524580,6030,6040,6040,6020,1020
20240108,135600,1280382160,6030,6040,6040,6030,148
20240108,135500,1279488920,6050,6050,6050,6050,1
20240108,135400,1279482870,6030,6030,6050,6030,1366
20240108,135300,1271245690,6030,6030,6030,6030,80
20240108,135200,1270763290,6050,6050,6050,6050,0
20240108,135100,1270763290,6050,6030,6050,6030,44
20240108,135000,1270497290,6030,6040,6050,6030,124
20240108,134900,1269748810,6040,6040,6050,6040,161
20240108,134800,1268776360,6040,6040,6050,6040,250
20240108,134700,1267266020,6040,6040,6040,6040,144
20240108,134600,1266396260,6040,6050,6050,6040,101
20240108,134500,1265785820,6050,6040,6050,6040,123
20240108,134400,1265041870,6040,6040,6050,6040,265
20240108,134300,1263439100,6060,6050,6060,6050,449
20240108,134200,1260722640,6050,6020,6060,6020,1040
20240108,134100,1254438600,6030,6050,6050,6030,469
20240108,134000,1251610390,6040,6050,6050,6040,118
20240108,133900,1250897590,6040,6040,6050,6040,444
20240108,133800,1248215820,6020,6050,6050,6010,15811
20240108,133700,1153057750,6040,6050,6050,6040,569
20240108,133600,1149615980,6050,6050,6050,6050,0
20240108,133500,1149615980,6050,6060,6060,6040,1598
20240108,133400,1139954680,6040,6050,6050,6040,1694
20240108,133300,1129708840,6050,6050,6050,6050,0
20240108,133200,1129708840,6050,6040,6050,6040,709
20240108,133100,1125426070,6050,6050,6050,6050,0
20240108,133000,1125426070,6050,6050,6050,6050,21
20240108,132900,1125299020,6050,6050,6050,6050,6
20240108,132800,1125262720,6050,6050,6050,6050,2
20240108,132700,1125250620,6050,6050,6050,6050,50
20240108,132600,1124948120,6050,6040,6050,6040,22
20240108,132500,1124815220,6040,6040,6040,6040,13
20240108,132400,1124736700,6050,6040,6050,6040,52
20240108,132300,1124422110,6050,6050,6050,6050,0
20240108,132200,1124422110,6050,6050,6050,6050,84
20240108,132100,1123913910,6050,6040,6050,6040,866
20240108,132000,1118680660,6050,6050,6050,6050,4738
20240108,131900,1090015760,6050,6050,6050,6050,1673
20240108,131800,1079894110,6050,6050,6050,6050,1000
20240108,131700,1073844110,6060,6060,6060,6050,106
20240108,131600,1073201990,6060,6060,6060,6060,33
20240108,131500,1073002010,6060,6050,6060,6050,2
20240108,131400,1072989900,6050,6060,6060,6050,216
20240108,131300,1071682780,6060,6060,6070,6060,1486
20240108,131200,1062677220,6060,6060,6060,6060,221
20240108,131100,1061337960,6060,6060,6060,6060,0
20240108,131000,1061337960,6060,6060,6060,6060,227
20240108,130900,1059962340,6060,6060,6060,6060,350
20240108,130800,1057841340,6060,6060,6060,6060,2
20240108,130700,1057829220,6060,6060,6060,6060,233
20240108,130600,1056417240,6060,6060,6060,6060,0
20240108,130500,1056417240,6060,6060,6060,6060,337
20240108,130400,1054375020,6070,6070,6070,6070,0
20240108,130300,1054375020,6070,6070,6070,6070,1
20240108,130200,1054368950,6050,6050,6050,6050,0
20240108,130100,1054368950,6050,6050,6050,6050,2610
20240108,130000,1038578450,6050,6060,6060,6050,1483
20240108,125900,1029591850,6060,6070,6070,6060,3624
20240108,125800,1007628910,6070,6070,6070,6070,0
20240108,125700,1007628910,6070,6070,6070,6070,651
20240108,125600,1003677340,6060,6060,6060,6060,14
20240108,125500,1003592500,6070,6070,6070,6070,1697
20240108,125400,993291710,6070,6070,6070,6070,400
20240108,125300,990863710,6070,6080,6080,6070,917
20240108,125200,985296000,6080,6080,6080,6080,20
20240108,125100,985174400,6080,6080,6080,6080,48
20240108,125000,984882560,6080,6080,6080,6080,0
20240108,124900,984882560,6080,6070,6080,6070,57
20240108,124800,984536190,6090,6090,6090,6090,170
20240108,124700,983500890,6090,6080,6090,6080,2094
20240108,124600,970768650,6080,6070,6080,6070,46
20240108,124500,970489100,6070,6080,6080,6070,169
20240108,124400,969462870,6080,6080,6080,6080,3
20240108,124300,969444630,6080,6070,6080,6070,17
20240108,124200,969341400,6080,6080,6080,6070,24
20240108,124100,969195510,6080,6080,6080,6080,34
20240108,124000,968988790,6080,6080,6080,6080,1
20240108,123900,968982710,6070,6070,6070,6070,1012
20240108,123800,962839870,6080,6080,6080,6080,66
20240108,123700,962438590,6090,6080,6090,6080,106
20240108,123600,961794100,6100,6080,6100,6070,3532
20240108,123500,940314620,6080,6080,6080,6080,8
20240108,123400,940265980,6080,6080,6080,6080,0
20240108,123300,940265980,6080,6080,6080,6080,4
20240108,123200,940241660,6080,6090,6090,6080,170
20240108,123100,939206450,6080,6080,6080,6080,56
20240108,123000,938865970,6080,6080,6080,6080,363
20240108,122900,936658930,6070,6080,6090,6070,5212
20240108,122800,904969520,6090,6090,6090,6090,0
20240108,122700,904969520,6090,6090,6090,6090,33
20240108,122600,904768550,6090,6080,6090,6080,12
20240108,122500,904695580,6080,6090,6090,6080,86
20240108,122400,904171880,6080,6080,6080,6080,100
20240108,122300,903563880,6080,6080,6080,6080,100
20240108,122200,902955880,6080,6090,6090,6080,124
20240108,122100,902200860,6090,6090,6090,6090,1099
20240108,122000,895507950,6110,6090,6110,6090,1074
20240108,121900,888965810,6080,6080,6080,6080,40
20240108,121800,888722610,6090,6080,6090,6080,665
20240108,121700,884678410,6080,6080,6080,6080,117
20240108,121600,883967050,6080,6080,6080,6080,3
20240108,121500,883948810,6080,6080,6090,6080,512
20240108,121400,880830840,6080,6080,6080,6080,0
20240108,121300,880830840,6080,6080,6080,6080,1000
20240108,121200,874750840,6080,6090,6090,6080,64
20240108,121100,874361190,6090,6090,6090,6080,122
20240108,121000,873618230,6090,6090,6090,6090,20
20240108,120900,873496430,6080,6080,6110,6080,14
20240108,120800,873411280,6080,6090,6090,6080,1844
20240108,120700,862181360,6100,6100,6100,6100,1936
20240108,120600,850371760,6100,6100,6100,6100,3
20240108,120500,850353460,6100,6100,6100,6100,7
20240108,120400,850310760,6100,6100,6100,6100,2
20240108,120300,850298560,6100,6100,6100,6100,4
20240108,120200,850274160,6100,6110,6110,6100,863
20240108,120100,845001660,6110,6110,6110,6110,331
20240108,120000,842979250,6120,6120,6120,6110,1406
20240108,115900,834384530,6120,6110,6120,6110,289
20240108,115800,832616100,6120,6110,6120,6110,180
20240108,115700,831514610,6120,6130,6130,6120,132
20240108,115600,830706010,6130,6130,6130,6130,2
20240108,115500,830693750,6110,6110,6110,6110,33
20240108,115400,830492120,6120,6120,6120,6120,258
20240108,115300,828913160,6120,6120,6120,6110,1120
20240108,115200,822058860,6120,6120,6130,6120,38
20240108,115100,821826030,6120,6120,6120,6120,23
20240108,115000,821685270,6130,6130,6130,6130,121
20240108,114900,820943540,6120,6130,6130,6120,519
20240108,114800,817763070,6130,6120,6130,6120,1817
20240108,114700,806630030,6120,6130,6130,6120,397
20240108,114600,804198870,6130,6130,6130,6130,1172
20240108,114500,797014510,6130,6130,6130,6120,240
20240108,114400,795545410,6120,6130,6130,6120,34
20240108,114300,795337000,6130,6130,6130,6130,1975
20240108,114200,783230250,6130,6120,6130,6120,81
20240108,114100,782733750,6120,6130,6130,6120,59
20240108,114000,782372170,6120,6110,6120,6110,2274
20240108,113900,768457020,6110,6100,6110,6100,102
20240108,113800,767833840,6100,6100,6110,6100,369
20240108,113700,765581320,6100,6110,6110,6100,131
20240108,113600,764781130,6110,6110,6110,6110,449
20240108,113500,762037740,6110,6110,6110,6110,129
20240108,113400,761249550,6120,6120,6120,6110,243
20240108,113300,759763760,6100,6100,6100,6100,23
20240108,113200,759623460,6110,6110,6110,6100,148
20240108,113100,758719210,6100,6110,6110,6100,335
20240108,113000,756672740,6100,6110,6110,6100,34
20240108,112900,756465020,6100,6100,6100,6100,21
20240108,112800,756336920,6100,6100,6100,6100,11
20240108,112700,756269820,6110,6100,6110,6100,33
20240108,112600,756068230,6100,6100,6100,6100,84
20240108,112500,755555830,6100,6110,6110,6100,6715
20240108,112400,714590590,6100,6130,6130,6100,667
20240108,112300,710510980,6130,6120,6130,6120,579
20240108,112200,706967160,6120,6120,6130,6120,27
20240108,112100,706801890,6130,6120,6130,6120,217
20240108,112000,705472750,6120,6120,6120,6120,3
20240108,111900,705454390,6120,6120,6120,6120,20
20240108,111800,705331990,6120,6120,6130,6110,177
20240108,111700,704248530,6110,6120,6120,6110,151
20240108,111600,703324630,6110,6120,6120,6110,95
20240108,111500,702743260,6120,6120,6120,6100,88
20240108,111400,702204780,6120,6120,6120,6100,168
20240108,111300,701176800,6100,6100,6100,6100,2105
20240108,111200,688336300,6110,6100,6110,6100,97
20240108,111100,687743670,6100,6120,6120,6100,603
20240108,111000,684059220,6120,6120,6130,6120,185
20240108,110900,682926680,6120,6130,6130,6110,661
20240108,110800,678878900,6130,6130,6130,6130,24
20240108,110700,678731780,6130,6130,6140,6130,54
20240108,110600,678400310,6130,6130,6130,6120,1693
20240108,110500,668023880,6130,6150,6150,6130,1491
20240108,110400,658866790,6160,6150,6160,6150,440
20240108,110300,656160550,6150,6160,6160,6150,763
20240108,110200,651467780,6150,6170,6170,6150,1208
20240108,110100,644023280,6160,6160,6170,6160,196
20240108,110000,642814570,6150,6170,6170,6150,113
20240108,105900,642118390,6160,6160,6160,6150,2752
20240108,105800,625166200,6150,6160,6160,6150,69
20240108,105700,624741570,6150,6140,6150,6140,342
20240108,105600,622640120,6150,6140,6150,6140,110
20240108,105500,621963640,6150,6140,6150,6140,2204
20240108,105400,608409080,6150,6150,6150,6140,796
20240108,105300,603513760,6140,6150,6150,6140,399
20240108,105200,601063870,6140,6150,6150,6140,395
20240108,105100,598637650,6140,6130,6140,6130,292
20240108,105000,596845300,6140,6130,6140,6130,602
20240108,104900,593149030,6130,6130,6140,6130,52
20240108,104800,592829970,6140,6130,6140,6130,4115
20240108,104700,567584180,6120,6120,6120,6120,105
20240108,104600,566941580,6110,6120,6120,6110,319
20240108,104500,564989310,6120,6120,6120,6110,388
20240108,104400,562614950,6120,6120,6130,6110,606
20240108,104300,558905940,6120,6110,6120,6110,140
20240108,104200,558050520,6100,6100,6110,6100,215
20240108,104100,556737110,6110,6110,6110,6110,106
20240108,104000,556089450,6110,6100,6110,6100,46
20240108,103900,555808570,6100,6100,6120,6100,831
20240108,103800,550734170,6100,6120,6120,6100,1544
20240108,103700,541302440,6110,6110,6110,6110,30
20240108,103600,541119140,6110,6110,6110,6100,155
20240108,103500,540172100,6100,6110,6110,6100,46
20240108,103400,539891280,6100,6100,6110,6090,405
20240108,103300,537417860,6100,6100,6100,6100,35
20240108,103200,537204360,6100,6080,6100,6080,191
20240108,103100,536039750,6080,6080,6090,6070,414
20240108,103000,533519990,6080,6080,6090,6080,174
20240108,102900,532461230,6080,6080,6090,6080,199
20240108,102800,531250990,6080,6070,6090,6070,96
20240108,102700,530667550,6070,6090,6090,6070,1469
20240108,102600,521739270,6090,6090,6090,6090,330
20240108,102500,519729570,6100,6090,6100,6090,23
20240108,102400,519589300,6090,6090,6100,6090,135
20240108,102300,518766880,6080,6070,6080,6070,3687
20240108,102200,496384710,6070,6080,6080,6070,615
20240108,102100,492651340,6070,6080,6080,6070,73
20240108,102000,492207560,6070,6080,6080,6070,541
20240108,101900,488921360,6080,6090,6090,6070,63
20240108,101800,488537720,6090,6080,6090,6070,610
20240108,101700,484827090,6080,6080,6080,6080,126
20240108,101600,484061010,6090,6080,6090,6080,590
20240108,101500,480473480,6070,6070,6070,6070,95
20240108,101400,479896830,6070,6070,6080,6070,64
20240108,101300,479508120,6070,6080,6080,6070,685
20240108,101200,475350080,6070,6070,6070,6070,1
20240108,101100,475344010,6080,6080,6080,6070,92
20240108,101000,474784670,6080,6090,6090,6080,48
20240108,100900,474492730,6080,6080,6080,6080,86
20240108,100800,473969850,6070,6070,6070,6070,1
20240108,100700,473963780,6090,6070,6090,6070,223
20240108,100600,472606990,6070,6070,6070,6070,114
20240108,100500,471915010,6090,6090,6090,6090,216
20240108,100400,470599570,6090,6090,6090,6090,0
20240108,100300,470599570,6090,6080,6090,6080,2015
20240108,100200,458333650,6070,6070,6080,6070,1146
20240108,100100,451377260,6070,6080,6080,6070,69
20240108,100000,450958380,6070,6070,6070,6070,2012
20240108,095900,438745540,6090,6080,6090,6070,277
20240108,095800,437060910,6080,6070,6080,6070,558
20240108,095700,433668470,6060,6060,6070,6060,1250
20240108,095600,426081450,6060,6060,6070,6060,1591
20240108,095500,416439830,6070,6060,6070,6050,2202
20240108,095400,403094090,6060,6060,6060,6050,560
20240108,095300,399705790,6050,6060,6060,6050,23
20240108,095200,399566510,6060,6060,6060,6060,341
20240108,095100,397500050,6060,6060,6070,6060,453
20240108,095000,394754820,6060,6060,6060,6060,33
20240108,094900,394554840,6050,6050,6060,6050,984
20240108,094800,388601140,6060,6050,6060,6050,116
20240108,094700,387898590,6060,6060,6060,6060,224
20240108,094600,386541150,6060,6060,6060,6060,25
20240108,094500,386389650,6060,6070,6070,6060,67
20240108,094400,385983620,6080,6060,6080,6060,298
20240108,094300,384177080,6060,6070,6070,6060,775
20240108,094200,379475360,6060,6060,6070,6060,184
20240108,094100,378359990,6070,6070,6070,6060,151
20240108,094000,377444820,6060,6050,6070,6050,1922
20240108,093900,365808720,6050,6070,6070,6050,514
20240108,093800,362698790,6050,6070,6070,6050,4061
20240108,093700,338100540,6070,6080,6080,6070,1848
20240108,093600,326881710,6080,6080,6080,6080,30
20240108,093500,326699310,6090,6100,6110,6090,2574
20240108,093400,311013550,6110,6100,6110,6100,540
20240108,093300,307719530,6100,6100,6100,6100,60
20240108,093200,307353530,6110,6120,6120,6110,2301
20240108,093100,293279680,6130,6110,6130,6110,2099
20240108,093000,280454090,6130,6130,6140,6110,3133
20240108,092900,261272750,6120,6120,6130,6120,2152
20240108,092800,248097090,6120,6120,6120,6120,1501
20240108,092700,238910970,6120,6120,6120,6120,1000
20240108,092600,232790970,6120,6120,6120,6110,607
20240108,092500,229076340,6120,6120,6120,6120,125
20240108,092400,228311340,6110,6140,6140,6110,871
20240108,092300,222982200,6140,6120,6140,6110,1286
20240108,092200,215106570,6120,6100,6120,6100,552
20240108,092100,211734580,6100,6090,6100,6090,501
20240108,092000,208679710,6100,6080,6100,6080,675
20240108,091900,204569030,6090,6090,6090,6080,3735
20240108,091800,181855200,6090,6090,6090,6090,421
20240108,091700,179291310,6090,6090,6090,6080,2237
20240108,091600,165679380,6090,6090,6090,6080,402
20240108,091500,163232200,6080,6080,6080,6080,58
20240108,091400,162879560,6070,6070,6070,6070,3
20240108,091300,162861350,6070,6060,6070,6060,278
20240108,091200,161176360,6070,6070,6070,6060,3132
20240108,091100,142192750,6070,6080,6080,6060,2350
20240108,091000,127927550,6080,6090,6090,6080,1906
20240108,090900,116338770,6100,6100,6100,6090,1373
20240108,090800,107974980,6100,6110,6110,6100,474
20240108,090700,105080760,6100,6080,6100,6080,539
20240108,090600,101795430,6080,6080,6080,6080,1592
20240108,090500,92116070,6090,6110,6110,6090,867
20240108,090400,86830160,6110,6100,6120,6090,818
20240108,090300,81836680,6110,6110,6150,6090,2433
20240108,090200,66957270,6110,6110,6110,6110,387
20240108,090100,64592700,6080,6070,6110,6070,1573
20240108,090000,55009940,6070,6080,6080,6060,9035