KissMeData/005690/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,184600,1709316710,6230,6230,6230,6230,3555
20240111,184500,1709316710,6230,6230,6230,6230,0
20240111,184400,1709316710,6230,6230,6230,6230,0
20240111,184300,1709316710,6230,6230,6230,6230,0
20240111,184200,1709316710,6230,6230,6230,6230,0
20240111,184100,1709316710,6230,6230,6230,6230,0
20240111,184000,1709316710,6230,6230,6230,6230,0
20240111,183900,1709316710,6230,6230,6230,6230,0
20240111,183800,1709316710,6230,6230,6230,6230,0
20240111,183700,1709316710,6230,6230,6230,6230,0
20240111,183600,1709316710,6230,6230,6230,6230,0
20240111,183500,1709316710,6230,6230,6230,6230,0
20240111,183400,1709316710,6230,6230,6230,6230,0
20240111,183300,1709316710,6230,6230,6230,6230,0
20240111,183200,1709316710,6230,6230,6230,6230,0
20240111,183100,1709316710,6230,6230,6230,6230,0
20240111,183000,1709316710,6230,6230,6230,6230,0
20240111,182900,1709316710,6230,6230,6230,6230,0
20240111,182800,1709316710,6230,6230,6230,6230,0
20240111,182700,1709316710,6230,6230,6230,6230,0
20240111,182600,1709316710,6230,6230,6230,6230,0
20240111,182500,1709316710,6230,6230,6230,6230,0
20240111,182400,1709316710,6230,6230,6230,6230,0
20240111,182300,1709316710,6230,6230,6230,6230,0
20240111,182200,1709316710,6230,6230,6230,6230,0
20240111,182100,1709316710,6230,6230,6230,6230,0
20240111,182000,1709316710,6230,6230,6230,6230,0
20240111,181900,1709316710,6230,6230,6230,6230,0
20240111,181800,1709316710,6230,6230,6230,6230,0
20240111,181700,1709316710,6230,6230,6230,6230,0
20240111,181600,1709316710,6230,6230,6230,6230,3555
20240111,181500,1709316710,6230,6230,6230,6230,0
20240111,181400,1709316710,6230,6230,6230,6230,0
20240111,181300,1709316710,6230,6230,6230,6230,0
20240111,181200,1709316710,6230,6230,6230,6230,0
20240111,181100,1709316710,6230,6230,6230,6230,0
20240111,181000,1709316710,6230,6230,6230,6230,0
20240111,180900,1709316710,6230,6230,6230,6230,0
20240111,180800,1709316710,6230,6230,6230,6230,0
20240111,180700,1709316710,6230,6230,6230,6230,0
20240111,180600,1709316710,6230,6230,6230,6230,0
20240111,180500,1709316710,6230,6230,6230,6230,0
20240111,180400,1709316710,6230,6230,6230,6230,0
20240111,180300,1709316710,6230,6230,6230,6230,0
20240111,180200,1709316710,6230,6230,6230,6230,0
20240111,180100,1709316710,6230,6230,6230,6230,0
20240111,180000,1709316710,6230,6230,6230,6230,0
20240111,175900,1709316710,6230,6230,6230,6230,0
20240111,175800,1709316710,6230,6230,6230,6230,0
20240111,175700,1709316710,6230,6230,6230,6230,0
20240111,175600,1709316710,6230,6230,6230,6230,0
20240111,175500,1709316710,6230,6230,6230,6230,0
20240111,175400,1709316710,6230,6230,6230,6230,0
20240111,175300,1709316710,6230,6230,6230,6230,0
20240111,175200,1709316710,6230,6230,6230,6230,0
20240111,175100,1709316710,6230,6230,6230,6230,0
20240111,175000,1709316710,6230,6230,6230,6230,0
20240111,174900,1709316710,6230,6230,6230,6230,0
20240111,174800,1709316710,6230,6230,6230,6230,0
20240111,174700,1709316710,6230,6230,6230,6230,0
20240111,174600,1709316710,6230,6230,6230,6230,3555
20240111,174500,1709316710,6230,6230,6230,6230,0
20240111,174400,1709316710,6230,6230,6230,6230,0
20240111,174300,1709316710,6230,6230,6230,6230,0
20240111,174200,1709316710,6230,6230,6230,6230,0
20240111,174100,1709316710,6230,6230,6230,6230,0
20240111,174000,1709316710,6230,6230,6230,6230,0
20240111,173900,1709316710,6230,6230,6230,6230,0
20240111,173800,1709316710,6230,6230,6230,6230,0
20240111,173700,1709316710,6230,6230,6230,6230,0
20240111,173600,1709316710,6230,6230,6230,6230,0
20240111,173500,1709316710,6230,6230,6230,6230,0
20240111,173400,1709316710,6230,6230,6230,6230,0
20240111,173300,1709316710,6230,6230,6230,6230,0
20240111,173200,1709316710,6230,6230,6230,6230,0
20240111,173100,1709316710,6230,6230,6230,6230,0
20240111,173000,1709316710,6230,6230,6230,6230,0
20240111,172900,1709316710,6230,6230,6230,6230,0
20240111,172800,1709316710,6230,6230,6230,6230,0
20240111,172700,1709316710,6230,6230,6230,6230,0
20240111,172600,1709316710,6230,6230,6230,6230,0
20240111,172500,1709316710,6230,6230,6230,6230,0
20240111,172400,1709316710,6230,6230,6230,6230,0
20240111,172300,1709316710,6230,6230,6230,6230,0
20240111,172200,1709316710,6230,6230,6230,6230,0
20240111,172100,1709316710,6230,6230,6230,6230,0
20240111,172000,1709316710,6230,6230,6230,6230,0
20240111,171900,1709316710,6230,6230,6230,6230,0
20240111,171800,1709316710,6230,6230,6230,6230,0
20240111,171700,1709316710,6230,6230,6230,6230,0
20240111,171600,1709316710,6230,6230,6230,6230,3555
20240111,171500,1709316710,6230,6230,6230,6230,0
20240111,171400,1709316710,6230,6230,6230,6230,0
20240111,171300,1709316710,6230,6230,6230,6230,0
20240111,171200,1709316710,6230,6230,6230,6230,0
20240111,171100,1709316710,6230,6230,6230,6230,0
20240111,171000,1709316710,6230,6230,6230,6230,0
20240111,170900,1709316710,6230,6230,6230,6230,0
20240111,170800,1709316710,6230,6230,6230,6230,0
20240111,170700,1709316710,6230,6230,6230,6230,0
20240111,170600,1709316710,6230,6230,6230,6230,0
20240111,170500,1709316710,6230,6230,6230,6230,0
20240111,170400,1709316710,6230,6230,6230,6230,0
20240111,170300,1709316710,6230,6230,6230,6230,0
20240111,170200,1709316710,6230,6230,6230,6230,0
20240111,170100,1709316710,6230,6230,6230,6230,0
20240111,170000,1709316710,6230,6230,6230,6230,0
20240111,165900,1709316710,6230,6230,6230,6230,0
20240111,165800,1709316710,6230,6230,6230,6230,0
20240111,165700,1709316710,6230,6230,6230,6230,0
20240111,165600,1709316710,6230,6230,6230,6230,0
20240111,165500,1709316710,6230,6230,6230,6230,0
20240111,165400,1709316710,6230,6230,6230,6230,0
20240111,165300,1709316710,6230,6230,6230,6230,0
20240111,165200,1709316710,6230,6230,6230,6230,0
20240111,165100,1709316710,6230,6230,6230,6230,0
20240111,165000,1709316710,6230,6230,6230,6230,0
20240111,164900,1709316710,6230,6230,6230,6230,0
20240111,164800,1709316710,6230,6230,6230,6230,0
20240111,164700,1709316710,6230,6230,6230,6230,0
20240111,164600,1709316710,6230,6230,6230,6230,3555
20240111,164500,1709316710,6230,6230,6230,6230,0
20240111,164400,1709316710,6230,6230,6230,6230,0
20240111,164300,1709316710,6230,6230,6230,6230,0
20240111,164200,1709316710,6230,6230,6230,6230,0
20240111,164100,1709316710,6230,6230,6230,6230,0
20240111,164000,1709316710,6230,6230,6230,6230,0
20240111,163900,1709316710,6230,6230,6230,6230,0
20240111,163800,1709316710,6230,6230,6230,6230,0
20240111,163700,1709316710,6230,6230,6230,6230,0
20240111,163600,1709316710,6230,6230,6230,6230,0
20240111,163500,1709316710,6230,6230,6230,6230,0
20240111,163400,1709316710,6230,6230,6230,6230,0
20240111,163300,1709316710,6230,6230,6230,6230,0
20240111,163200,1709316710,6230,6230,6230,6230,0
20240111,163100,1709316710,6230,6230,6230,6230,0
20240111,163000,1709316710,6230,6230,6230,6230,0
20240111,162900,1709316710,6230,6230,6230,6230,0
20240111,162800,1709316710,6230,6230,6230,6230,0
20240111,162700,1709316710,6230,6230,6230,6230,0
20240111,162600,1709316710,6230,6230,6230,6230,0
20240111,162500,1709316710,6230,6230,6230,6230,0
20240111,162400,1709316710,6230,6230,6230,6230,0
20240111,162300,1709316710,6230,6230,6230,6230,0
20240111,162200,1709316710,6230,6230,6230,6230,0
20240111,162100,1709316710,6230,6230,6230,6230,0
20240111,162000,1709316710,6230,6230,6230,6230,0
20240111,161900,1709316710,6230,6230,6230,6230,0
20240111,161800,1709316710,6230,6230,6230,6230,0
20240111,161700,1709316710,6230,6230,6230,6230,0
20240111,161600,1709316710,6230,6230,6230,6230,3555
20240111,161500,1709316710,6230,6230,6230,6230,0
20240111,161400,1709316710,6230,6230,6230,6230,0
20240111,161300,1709316710,6230,6230,6230,6230,0
20240111,161200,1709316710,6230,6230,6230,6230,0
20240111,161100,1709316710,6230,6230,6230,6230,0
20240111,161000,1709316710,6230,6230,6230,6230,0
20240111,160900,1709316710,6230,6230,6230,6230,0
20240111,160800,1709316710,6230,6230,6230,6230,0
20240111,160700,1709316710,6230,6230,6230,6230,0
20240111,160600,1709316710,6230,6230,6230,6230,0
20240111,160500,1709316710,6230,6230,6230,6230,0
20240111,160400,1709316710,6230,6230,6230,6230,0
20240111,160300,1709316710,6230,6230,6230,6230,0
20240111,160200,1709316710,6230,6230,6230,6230,0
20240111,160100,1709316710,6230,6230,6230,6230,0
20240111,160000,1709316710,6230,6230,6230,6230,0
20240111,155900,1709316710,6230,6230,6230,6230,0
20240111,155800,1709316710,6230,6230,6230,6230,0
20240111,155700,1709316710,6230,6230,6230,6230,0
20240111,155600,1709316710,6230,6230,6230,6230,0
20240111,155500,1709316710,6230,6230,6230,6230,0
20240111,155400,1709316710,6230,6230,6230,6230,0
20240111,155300,1709316710,6230,6230,6230,6230,0
20240111,155200,1709316710,6230,6230,6230,6230,0
20240111,155100,1709316710,6230,6230,6230,6230,0
20240111,155000,1709316710,6230,6230,6230,6230,0
20240111,154900,1709316710,6230,6230,6230,6230,0
20240111,154800,1709316710,6230,6230,6230,6230,0
20240111,154700,1709316710,6230,6230,6230,6230,0
20240111,154600,1709316710,6230,6230,6230,6230,3555
20240111,154500,1709316710,6230,6230,6230,6230,0
20240111,154400,1709316710,6230,6230,6230,6230,0
20240111,154300,1709316710,6230,6230,6230,6230,0
20240111,154200,1709316710,6230,6230,6230,6230,0
20240111,154100,1709316710,6230,6230,6230,6230,0
20240111,154000,1709316710,6230,6230,6230,6230,0
20240111,153900,1709316710,6230,6230,6230,6230,0
20240111,153800,1709316710,6230,6230,6230,6230,0
20240111,153700,1709316710,6230,6230,6230,6230,0
20240111,153600,1709316710,6230,6230,6230,6230,0
20240111,153500,1709316710,6230,6230,6230,6230,0
20240111,153400,1709316710,6230,6230,6230,6230,0
20240111,153300,1709316710,6230,6230,6230,6230,0
20240111,153200,1709316710,6230,6230,6230,6230,0
20240111,153100,1709316710,6230,6230,6230,6230,0
20240111,153000,1709316710,6230,6230,6230,6230,3555
20240111,152900,1687169060,6250,6250,6250,6250,0
20240111,152800,1687169060,6250,6250,6250,6250,0
20240111,152700,1687169060,6250,6250,6250,6250,0
20240111,152600,1687169060,6250,6250,6250,6250,0
20240111,152500,1687169060,6250,6250,6250,6250,0
20240111,152400,1687169060,6250,6250,6250,6250,0
20240111,152300,1687169060,6250,6250,6250,6250,0
20240111,152200,1687169060,6250,6250,6250,6250,0
20240111,152100,1687169060,6250,6250,6250,6250,0
20240111,152000,1687169060,6250,6250,6250,6250,0
20240111,151900,1687169060,6250,6240,6250,6240,1718
20240111,151800,1676447080,6240,6230,6250,6230,1704
20240111,151700,1665816770,6240,6240,6240,6240,586
20240111,151600,1662160130,6240,6240,6240,6240,631
20240111,151500,1658222690,6250,6250,6250,6240,404
20240111,151400,1655700400,6240,6250,6250,6240,129
20240111,151300,1654894440,6250,6250,6250,6250,1004
20240111,151200,1648619440,6250,6250,6260,6250,767
20240111,151100,1643825660,6250,6250,6260,6250,627
20240111,151000,1639905470,6250,6250,6250,6250,464
20240111,150900,1637005470,6250,6260,6260,6250,130
20240111,150800,1636191810,6250,6250,6250,6250,15
20240111,150700,1636098060,6250,6260,6260,6250,292
20240111,150600,1634271010,6250,6250,6260,6250,127
20240111,150500,1633476530,6250,6260,6260,6250,44
20240111,150400,1633201160,6260,6250,6260,6250,58
20240111,150300,1632838220,6260,6260,6260,6250,196
20240111,150200,1631611340,6250,6260,6260,6250,3278
20240111,150100,1611093560,6260,6270,6270,6260,434
20240111,150000,1608375290,6270,6270,6270,6270,135
20240111,145900,1607528840,6270,6270,6270,6270,227
20240111,145800,1606105550,6270,6260,6270,6260,393
20240111,145700,1603641450,6270,6270,6270,6270,635
20240111,145600,1599660000,6270,6270,6270,6270,307
20240111,145500,1597735110,6270,6270,6270,6270,165
20240111,145400,1596700560,6260,6270,6270,6260,471
20240111,145300,1593749860,6260,6270,6270,6260,980
20240111,145200,1587605860,6260,6270,6270,6260,213
20240111,145100,1586270420,6260,6270,6270,6260,1055
20240111,145000,1579656570,6270,6270,6270,6260,190
20240111,144900,1578465380,6270,6260,6270,6260,3221
20240111,144800,1558300100,6260,6250,6260,6250,479
20240111,144700,1555303760,6250,6250,6250,6250,2001
20240111,144600,1542797510,6250,6240,6250,6240,138
20240111,144500,1541935080,6250,6250,6250,6240,159
20240111,144400,1540941850,6250,6250,6250,6250,1765
20240111,144300,1529910600,6250,6250,6250,6240,170
20240111,144200,1528848170,6250,6240,6250,6240,1308
20240111,144100,1520684980,6250,6240,6250,6240,222
20240111,144000,1519297650,6250,6240,6250,6240,274
20240111,143900,1517585970,6240,6250,6250,6240,235
20240111,143800,1516117290,6240,6250,6250,6240,404
20240111,143700,1513592540,6240,6240,6250,6240,398
20240111,143600,1511108090,6240,6240,6250,6240,61
20240111,143500,1510726920,6240,6250,6250,6240,356
20240111,143400,1508504070,6240,6240,6240,6240,233
20240111,143300,1507050150,6240,6250,6250,6240,846
20240111,143200,1501765290,6250,6240,6250,6240,865
20240111,143100,1496359780,6250,6250,6250,6240,114
20240111,143000,1495647350,6240,6240,6240,6240,148
20240111,142900,1494723830,6250,6250,6250,6240,194
20240111,142800,1493511730,6250,6240,6250,6230,1269
20240111,142700,1485592030,6230,6230,6230,6230,14
20240111,142600,1485504810,6240,6240,6240,6240,568
20240111,142500,1481960490,6240,6240,6240,6240,271
20240111,142400,1480269450,6240,6250,6250,6240,154
20240111,142300,1479307560,6240,6240,6240,6240,1659
20240111,142200,1468955400,6250,6240,6250,6240,327
20240111,142100,1466911720,6250,6250,6250,6250,94
20240111,142000,1466324220,6250,6250,6260,6250,2728
20240111,141900,1449273840,6250,6250,6260,6250,32
20240111,141800,1449073710,6250,6250,6250,6250,1183
20240111,141700,1441679960,6250,6250,6260,6250,1940
20240111,141600,1429553970,6250,6260,6260,6250,609
20240111,141500,1425746630,6260,6260,6260,6250,37
20240111,141400,1425515080,6260,6260,6260,6250,313
20240111,141300,1423556680,6250,6260,6260,6250,136
20240111,141200,1422705870,6250,6260,6260,6250,166
20240111,141100,1421667310,6250,6250,6250,6250,99
20240111,141000,1421048560,6260,6260,6260,6250,137
20240111,140900,1420191020,6260,6250,6260,6250,186
20240111,140800,1419027660,6260,6250,6260,6250,2069
20240111,140700,1406078120,6250,6240,6250,6240,526
20240111,140600,1402790880,6250,6240,6250,6240,476
20240111,140500,1399819880,6240,6250,6250,6240,358
20240111,140400,1397585380,6240,6250,6250,6240,111
20240111,140300,1396892380,6250,6250,6250,6250,88
20240111,140200,1396342380,6250,6250,6260,6250,1526
20240111,140100,1386804390,6250,6260,6260,6250,182
20240111,140000,1385665970,6260,6260,6260,6260,158
20240111,135900,1384676890,6260,6260,6260,6260,148
20240111,135800,1383750410,6260,6260,6260,6260,265
20240111,135700,1382091510,6250,6250,6260,6250,839
20240111,135600,1376842260,6260,6260,6260,6250,370
20240111,135500,1374526260,6260,6260,6260,6250,515
20240111,135400,1371303860,6260,6260,6260,6260,507
20240111,135300,1368130040,6260,6260,6260,6260,405
20240111,135200,1365594740,6260,6260,6260,6260,402
20240111,135100,1363078220,6270,6260,6270,6260,194
20240111,135000,1361861970,6260,6260,6260,6260,289
20240111,134900,1360052830,6260,6250,6260,6250,335
20240111,134800,1357955980,6260,6250,6260,6240,2782
20240111,134700,1340566330,6240,6240,6250,6230,378
20240111,134600,1338207180,6240,6250,6250,6240,93
20240111,134500,1337626060,6250,6250,6250,6240,246
20240111,134400,1336090550,6250,6250,6250,6250,227
20240111,134300,1334671800,6260,6260,6260,6250,355
20240111,134200,1332451050,6260,6260,6270,6260,77
20240111,134100,1331968860,6260,6260,6260,6260,85
20240111,134000,1331436760,6270,6260,6270,6260,486
20240111,133900,1328393480,6250,6250,6260,6250,125
20240111,133800,1327611230,6250,6240,6260,6240,1253
20240111,133700,1319779120,6250,6240,6250,6240,129
20240111,133600,1318973250,6240,6240,6250,6240,2036
20240111,133500,1306268140,6240,6240,6250,6240,177
20240111,133400,1305163370,6240,6240,6240,6240,275
20240111,133300,1303447370,6240,6230,6250,6230,309
20240111,133200,1301518420,6230,6240,6240,6230,191
20240111,133100,1300326690,6230,6250,6250,6230,740
20240111,133000,1295703090,6260,6260,6260,6250,181
20240111,132900,1294571130,6250,6240,6260,6240,145
20240111,132800,1293665400,6240,6240,6250,6240,322
20240111,132700,1291655700,6250,6250,6260,6250,257
20240111,132600,1290048670,6250,6270,6270,6250,1513
20240111,132500,1280576820,6260,6270,6270,6260,1290
20240111,132400,1272499440,6270,6270,6270,6260,1075
20240111,132300,1265766740,6270,6270,6270,6270,387
20240111,132200,1263340250,6270,6280,6280,6270,934
20240111,132100,1257484030,6270,6270,6280,6260,2551
20240111,132000,1241481600,6270,6260,6270,6250,3453
20240111,131900,1219850490,6250,6260,6260,6250,374
20240111,131800,1217511550,6260,6230,6270,6230,5961
20240111,131700,1180243120,6240,6220,6240,6220,1439
20240111,131600,1171265940,6240,6220,6240,6220,2345
20240111,131500,1156660700,6220,6210,6230,6210,5255
20240111,131400,1123984290,6210,6210,6210,6210,73
20240111,131300,1123530960,6210,6210,6210,6210,209
20240111,131200,1122233070,6210,6200,6210,6200,218
20240111,131100,1120880740,6200,6210,6210,6200,323
20240111,131000,1118875760,6210,6200,6210,6200,235
20240111,130900,1117417590,6200,6190,6200,6190,1197
20240111,130800,1109997150,6200,6200,6200,6190,109
20240111,130700,1109322050,6190,6210,6210,6190,176
20240111,130600,1108231510,6200,6190,6210,6190,156
20240111,130500,1107263900,6210,6200,6210,6200,131
20240111,130400,1106451040,6210,6210,6210,6200,219
20240111,130300,1105092300,6210,6200,6210,6200,57
20240111,130200,1104738570,6210,6210,6210,6200,2572
20240111,130100,1088787780,6210,6200,6210,6200,349
20240111,130000,1086622950,6200,6200,6200,6200,128
20240111,125900,1085829350,6190,6200,6210,6190,163
20240111,125800,1084818840,6210,6210,6210,6200,1470
20240111,125700,1075699650,6200,6200,6220,6190,1132
20240111,125600,1068678650,6220,6190,6220,6190,178
20240111,125500,1067572860,6220,6190,6220,6190,260
20240111,125400,1065962120,6220,6220,6220,6220,264
20240111,125300,1064320040,6220,6180,6220,6180,7336
20240111,125200,1018862750,6190,6180,6190,6180,203
20240111,125100,1017607940,6190,6180,6190,6170,215
20240111,125000,1016280450,6190,6190,6190,6190,81
20240111,124900,1015779060,6190,6190,6190,6180,2413
20240111,124800,1000847690,6200,6200,6200,6200,766
20240111,124700,996098490,6210,6210,6210,6210,94
20240111,124600,995514750,6210,6210,6220,6210,2661
20240111,124500,978989840,6210,6210,6220,6210,132
20240111,124400,978170100,6210,6220,6220,6210,508
20240111,124300,975015090,6210,6210,6220,6210,124
20240111,124200,974245030,6220,6210,6220,6210,44
20240111,124100,973971730,6220,6210,6220,6210,406
20240111,124000,971449910,6220,6210,6220,6210,531
20240111,123900,968151660,6210,6210,6220,6210,664
20240111,123800,964027730,6210,6210,6210,6210,0
20240111,123700,964027730,6210,6210,6210,6210,1335
20240111,123600,955737380,6210,6200,6210,6200,717
20240111,123500,951290990,6200,6200,6200,6200,81
20240111,123400,950788790,6200,6200,6200,6200,38
20240111,123300,950553190,6190,6190,6190,6190,257
20240111,123200,948962360,6190,6180,6190,6180,373
20240111,123100,946656220,6180,6180,6180,6180,0
20240111,123000,946656220,6180,6180,6180,6180,1
20240111,122900,946650040,6180,6170,6180,6170,356
20240111,122800,944452960,6180,6170,6180,6170,773
20240111,122700,939681820,6190,6190,6190,6190,0
20240111,122600,939681820,6190,6180,6200,6180,245
20240111,122500,938167100,6190,6190,6190,6190,0
20240111,122400,938167100,6190,6200,6200,6180,41
20240111,122300,937913650,6200,6200,6200,6180,279
20240111,122200,936189090,6180,6180,6180,6180,0
20240111,122100,936189090,6180,6180,6180,6180,141
20240111,122000,935317710,6190,6190,6190,6190,0
20240111,121900,935317710,6190,6190,6190,6190,97
20240111,121800,934717280,6160,6170,6190,6160,5238
20240111,121700,902397730,6190,6190,6190,6170,869
20240111,121600,897033420,6200,6180,6200,6180,11425
20240111,121500,826398740,6170,6170,6170,6170,27
20240111,121400,826232150,6170,6170,6170,6170,662
20240111,121300,822147610,6170,6170,6180,6170,1296
20240111,121200,814151220,6180,6180,6190,6170,1198
20240111,121100,806750840,6190,6180,6190,6180,58
20240111,121000,806392320,6190,6190,6190,6190,0
20240111,120900,806392320,6190,6190,6190,6190,38
20240111,120800,806157100,6190,6180,6190,6180,37
20240111,120700,805928390,6180,6180,6180,6180,1
20240111,120600,805922210,6190,6190,6190,6190,0
20240111,120500,805922210,6190,6190,6190,6190,0
20240111,120400,805922210,6190,6180,6190,6180,94
20240111,120300,805341170,6190,6180,6190,6180,142
20240111,120200,804463420,6190,6200,6200,6190,63
20240111,120100,804073030,6190,6180,6190,6180,1367
20240111,120000,795620290,6180,6180,6180,6180,0
20240111,115900,795620290,6180,6180,6180,6180,35
20240111,115800,795403990,6180,6170,6180,6170,462
20240111,115700,792550830,6180,6180,6180,6180,38
20240111,115600,792315990,6180,6170,6180,6170,57
20240111,115500,791964210,6170,6170,6170,6170,1
20240111,115400,791958040,6180,6170,6180,6170,32
20240111,115300,791760550,6180,6180,6180,6180,0
20240111,115200,791760550,6180,6180,6180,6180,1
20240111,115100,791754370,6180,6180,6180,6180,193
20240111,115000,790561630,6180,6180,6180,6180,42
20240111,114900,790302070,6190,6190,6190,6190,0
20240111,114800,790302070,6190,6190,6190,6190,1
20240111,114700,790295880,6200,6170,6200,6170,1566
20240111,114600,780616280,6170,6170,6170,6170,75
20240111,114500,780153530,6180,6170,6180,6170,156
20240111,114400,779190810,6180,6180,6180,6180,2
20240111,114300,779178450,6180,6170,6180,6170,1520
20240111,114200,769798990,6170,6170,6170,6170,1912
20240111,114100,758001950,6180,6180,6180,6180,430
20240111,114000,755344550,6190,6180,6190,6180,36
20240111,113900,755122060,6190,6180,6190,6180,33
20240111,113800,754918110,6180,6190,6190,6180,1033
20240111,113700,748533840,6190,6180,6190,6180,776
20240111,113600,743738150,6180,6190,6190,6180,10
20240111,113500,743676310,6190,6190,6200,6190,114
20240111,113400,742970640,6190,6190,6190,6190,903
20240111,113300,737381070,6190,6190,6200,6190,52
20240111,113200,737059180,6190,6200,6210,6190,3080
20240111,113100,717985930,6200,6200,6200,6200,503
20240111,113000,714867330,6200,6200,6200,6200,118
20240111,112900,714135730,6200,6200,6210,6200,827
20240111,112800,709008320,6200,6210,6210,6200,285
20240111,112700,707240970,6220,6220,6220,6220,1
20240111,112600,707234750,6210,6210,6210,6210,139
20240111,112500,706371560,6220,6210,6220,6210,174
20240111,112400,705290750,6220,6210,6220,6210,278
20240111,112300,703563650,6220,6220,6220,6210,1119
20240111,112200,696614400,6210,6210,6220,6210,35
20240111,112100,696397030,6220,6210,6220,6210,991
20240111,112000,690241550,6220,6210,6220,6210,99
20240111,111900,689626620,6220,6210,6220,6210,764
20240111,111800,684881550,6220,6220,6220,6220,134
20240111,111700,684048070,6220,6210,6220,6210,146
20240111,111600,683140350,6220,6220,6220,6220,1
20240111,111500,683134130,6220,6220,6220,6220,1
20240111,111400,683127910,6230,6210,6230,6210,981
20240111,111300,677034830,6220,6210,6220,6210,1350
20240111,111200,668645200,6220,6220,6230,6210,347
20240111,111100,666487460,6230,6230,6230,6210,1973
20240111,111000,654217770,6240,6210,6250,6210,4988
20240111,110900,623121980,6220,6190,6220,6190,219
20240111,110800,621763070,6220,6190,6220,6190,5359
20240111,110700,588540410,6190,6180,6190,6180,1164
20240111,110600,581336750,6190,6160,6190,6150,1415
20240111,110500,572601470,6170,6160,6180,6160,2954
20240111,110400,554376470,6160,6160,6160,6160,976
20240111,110300,548364310,6170,6160,6170,6160,14
20240111,110200,548278060,6170,6170,6170,6170,2
20240111,110100,548265720,6160,6170,6170,6160,701
20240111,110000,543941560,6170,6170,6170,6170,2
20240111,105900,543929220,6160,6160,6160,6160,1874
20240111,105800,532385380,6160,6160,6160,6150,326
20240111,105700,530380460,6160,6160,6160,6160,98
20240111,105600,529776780,6170,6170,6170,6170,113
20240111,105500,529079570,6170,6150,6170,6150,1035
20240111,105400,522703970,6150,6160,6160,6150,236
20240111,105300,521250410,6160,6150,6160,6150,98
20240111,105200,520647160,6150,6150,6150,6150,14
20240111,105100,520561060,6160,6150,6160,6150,391
20240111,105000,518156400,6150,6150,6150,6130,91
20240111,104900,517597560,6130,6140,6150,6130,91
20240111,104800,517038820,6150,6140,6150,6140,175
20240111,104700,515963480,6150,6140,6150,6140,1047
20240111,104600,509534740,6140,6140,6140,6130,56
20240111,104500,509191430,6130,6130,6130,6130,410
20240111,104400,506678130,6130,6130,6130,6130,5
20240111,104300,506647480,6140,6140,6140,6140,2
20240111,104200,506635200,6130,6140,6140,6130,181
20240111,104100,505525320,6130,6130,6140,6120,919
20240111,104000,499896910,6130,6130,6140,6130,112
20240111,103900,499210340,6130,6130,6130,6130,106
20240111,103800,498560560,6130,6130,6140,6120,1622
20240111,103700,488619040,6140,6140,6140,6140,0
20240111,103600,488619040,6140,6140,6140,6140,13
20240111,103500,488539220,6140,6140,6140,6140,0
20240111,103400,488539220,6140,6130,6140,6130,31
20240111,103300,488349130,6140,6140,6140,6140,3
20240111,103200,488330710,6140,6140,6140,6140,16
20240111,103100,488232470,6140,6140,6140,6130,98
20240111,103000,487631200,6140,6140,6140,6140,1
20240111,102900,487625060,6140,6140,6140,6140,34
20240111,102800,487416300,6130,6150,6150,6130,3809
20240111,102700,464045490,6150,6150,6150,6150,0
20240111,102600,464045490,6150,6150,6150,6150,63
20240111,102500,463658040,6150,6150,6150,6150,201
20240111,102400,462421890,6150,6150,6150,6150,4
20240111,102300,462397290,6150,6150,6150,6150,64
20240111,102200,462003690,6150,6150,6150,6150,1
20240111,102100,461997540,6150,6140,6150,6140,1140
20240111,102000,454995710,6150,6150,6160,6150,112
20240111,101900,454306900,6150,6150,6150,6150,186
20240111,101800,453163000,6140,6150,6150,6140,122
20240111,101700,452412730,6160,6150,6160,6150,74
20240111,101600,451957620,6150,6150,6150,6150,77
20240111,101500,451484070,6150,6150,6150,6140,1525
20240111,101400,442106020,6140,6140,6140,6140,4
20240111,101300,442081460,6140,6160,6160,6140,2
20240111,101200,442069160,6160,6150,6160,6140,312
20240111,101100,440150230,6160,6150,6160,6150,93
20240111,101000,439578270,6150,6150,6150,6150,3398
20240111,100900,418680570,6150,6150,6160,6150,403
20240111,100800,416202110,6150,6150,6150,6150,0
20240111,100700,416202110,6150,6150,6160,6150,69
20240111,100600,415777750,6140,6150,6150,6140,2330
20240111,100500,401460240,6150,6150,6150,6150,42
20240111,100400,401201940,6150,6150,6150,6150,226
20240111,100300,399812040,6150,6160,6160,6150,1215
20240111,100200,392339770,6160,6160,6160,6160,23
20240111,100100,392198090,6160,6160,6160,6150,202
20240111,100000,390954070,6160,6160,6160,6160,2
20240111,095900,390941750,6160,6160,6160,6160,8
20240111,095800,390892470,6160,6160,6160,6160,4
20240111,095700,390867830,6160,6160,6160,6160,328
20240111,095600,388847350,6160,6150,6160,6150,138
20240111,095500,387997400,6160,6150,6160,6140,1959
20240111,095400,375951210,6150,6150,6150,6150,201
20240111,095300,374715060,6150,6160,6160,6150,819
20240111,095200,369676390,6160,6160,6160,6160,1
20240111,095100,369670230,6160,6160,6160,6160,17
20240111,095000,369565510,6160,6150,6160,6150,758
20240111,094900,364899770,6150,6160,6160,6140,131
20240111,094800,364094110,6160,6140,6160,6140,455
20240111,094700,361295340,6140,6140,6140,6140,1
20240111,094600,361289200,6150,6150,6150,6150,785
20240111,094500,356461450,6150,6150,6150,6150,429
20240111,094400,353823100,6140,6150,6150,6140,809
20240111,094300,348854710,6150,6140,6150,6140,180
20240111,094200,347749230,6140,6150,6150,6140,121
20240111,094100,347005850,6150,6140,6150,6140,288
20240111,094000,345236290,6140,6140,6140,6130,692
20240111,093900,340993410,6140,6140,6140,6140,2229
20240111,093800,327307350,6140,6130,6140,6130,550
20240111,093700,323935350,6130,6140,6140,6130,2051
20240111,093600,311361620,6130,6150,6150,6130,861
20240111,093500,306081870,6140,6150,6150,6140,757
20240111,093400,301426650,6150,6140,6150,6140,12
20240111,093300,301352950,6140,6130,6140,6130,492
20240111,093200,298332240,6130,6130,6130,6130,1662
20240111,093100,288144180,6140,6130,6140,6130,653
20240111,093000,284141050,6130,6150,6150,6130,2274
20240111,092900,270190400,6150,6160,6160,6150,25
20240111,092800,270036550,6140,6160,6160,6140,238
20240111,092700,268573950,6150,6160,6160,6150,72
20240111,092600,268130940,6150,6160,6160,6140,516
20240111,092500,264959330,6150,6160,6160,6150,1133
20240111,092400,257985340,6150,6140,6160,6140,944
20240111,092300,252179550,6140,6150,6150,6130,1080
20240111,092200,245545230,6150,6180,6190,6150,3569
20240111,092100,223543130,6180,6180,6190,6170,969
20240111,092000,217548450,6190,6180,6190,6180,916
20240111,091900,211886520,6180,6180,6180,6180,691
20240111,091800,207616140,6180,6170,6180,6170,2415
20240111,091700,192708530,6170,6170,6170,6160,74
20240111,091600,192251970,6170,6170,6170,6170,138
20240111,091500,191400510,6160,6150,6170,6150,640
20240111,091400,187460520,6150,6190,6190,6150,1832
20240111,091300,176160390,6170,6160,6170,6150,253
20240111,091200,174602740,6160,6180,6190,6140,5487
20240111,091100,140825900,6170,6160,6180,6150,1003
20240111,091000,134654150,6160,6160,6190,6160,2183
20240111,090900,121206370,6170,6190,6190,6170,855
20240111,090800,115924840,6200,6190,6200,6180,866
20240111,090700,110567540,6200,6210,6220,6200,512
20240111,090600,107388270,6220,6210,6220,6200,4286
20240111,090500,80789410,6210,6190,6210,6180,2228
20240111,090400,66976310,6190,6170,6190,6140,2266
20240111,090300,52984790,6170,6170,6170,6170,133
20240111,090200,52164180,6170,6140,6170,6130,1985
20240111,090100,39951080,6170,6170,6170,6140,603
20240111,090000,36241640,6180,6140,6180,6130,5900