KissMeData/005990/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,184700,100449550,7920,7920,7920,7920,317
20240108,184600,100449550,7920,7920,7920,7920,0
20240108,184500,100449550,7920,7920,7920,7920,0
20240108,184400,100449550,7920,7920,7920,7920,0
20240108,184300,100449550,7920,7920,7920,7920,0
20240108,184200,100449550,7920,7920,7920,7920,0
20240108,184100,100449550,7920,7920,7920,7920,0
20240108,184000,100449550,7920,7920,7920,7920,0
20240108,183900,100449550,7920,7920,7920,7920,0
20240108,183800,100449550,7920,7920,7920,7920,0
20240108,183700,100449550,7920,7920,7920,7920,0
20240108,183600,100449550,7920,7920,7920,7920,0
20240108,183500,100449550,7920,7920,7920,7920,0
20240108,183400,100449550,7920,7920,7920,7920,0
20240108,183300,100449550,7920,7920,7920,7920,0
20240108,183200,100449550,7920,7920,7920,7920,0
20240108,183100,100449550,7920,7920,7920,7920,0
20240108,183000,100449550,7920,7920,7920,7920,0
20240108,182900,100449550,7920,7920,7920,7920,0
20240108,182800,100449550,7920,7920,7920,7920,0
20240108,182700,100449550,7920,7920,7920,7920,0
20240108,182600,100449550,7920,7920,7920,7920,0
20240108,182500,100449550,7920,7920,7920,7920,0
20240108,182400,100449550,7920,7920,7920,7920,0
20240108,182300,100449550,7920,7920,7920,7920,0
20240108,182200,100449550,7920,7920,7920,7920,0
20240108,182100,100449550,7920,7920,7920,7920,0
20240108,182000,100449550,7920,7920,7920,7920,0
20240108,181900,100449550,7920,7920,7920,7920,0
20240108,181800,100449550,7920,7920,7920,7920,0
20240108,181700,100449550,7920,7920,7920,7920,317
20240108,181600,100449550,7920,7920,7920,7920,0
20240108,181500,100449550,7920,7920,7920,7920,0
20240108,181400,100449550,7920,7920,7920,7920,0
20240108,181300,100449550,7920,7920,7920,7920,0
20240108,181200,100449550,7920,7920,7920,7920,0
20240108,181100,100449550,7920,7920,7920,7920,0
20240108,181000,100449550,7920,7920,7920,7920,0
20240108,180900,100449550,7920,7920,7920,7920,0
20240108,180800,100449550,7920,7920,7920,7920,0
20240108,180700,100449550,7920,7920,7920,7920,0
20240108,180600,100449550,7920,7920,7920,7920,0
20240108,180500,100449550,7920,7920,7920,7920,0
20240108,180400,100449550,7920,7920,7920,7920,0
20240108,180300,100449550,7920,7920,7920,7920,0
20240108,180200,100449550,7920,7920,7920,7920,0
20240108,180100,100449550,7920,7920,7920,7920,0
20240108,180000,100449550,7920,7920,7920,7920,0
20240108,175900,100449550,7920,7920,7920,7920,0
20240108,175800,100449550,7920,7920,7920,7920,0
20240108,175700,100449550,7920,7920,7920,7920,0
20240108,175600,100449550,7920,7920,7920,7920,0
20240108,175500,100449550,7920,7920,7920,7920,0
20240108,175400,100449550,7920,7920,7920,7920,0
20240108,175300,100449550,7920,7920,7920,7920,0
20240108,175200,100449550,7920,7920,7920,7920,0
20240108,175100,100449550,7920,7920,7920,7920,0
20240108,175000,100449550,7920,7920,7920,7920,0
20240108,174900,100449550,7920,7920,7920,7920,0
20240108,174800,100449550,7920,7920,7920,7920,0
20240108,174700,100449550,7920,7920,7920,7920,317
20240108,174600,100449550,7920,7920,7920,7920,0
20240108,174500,100449550,7920,7920,7920,7920,0
20240108,174400,100449550,7920,7920,7920,7920,0
20240108,174300,100449550,7920,7920,7920,7920,0
20240108,174200,100449550,7920,7920,7920,7920,0
20240108,174100,100449550,7920,7920,7920,7920,0
20240108,174000,100449550,7920,7920,7920,7920,0
20240108,173900,100449550,7920,7920,7920,7920,0
20240108,173800,100449550,7920,7920,7920,7920,0
20240108,173700,100449550,7920,7920,7920,7920,0
20240108,173600,100449550,7920,7920,7920,7920,0
20240108,173500,100449550,7920,7920,7920,7920,0
20240108,173400,100449550,7920,7920,7920,7920,0
20240108,173300,100449550,7920,7920,7920,7920,0
20240108,173200,100449550,7920,7920,7920,7920,0
20240108,173100,100449550,7920,7920,7920,7920,0
20240108,173000,100449550,7920,7920,7920,7920,0
20240108,172900,100449550,7920,7920,7920,7920,0
20240108,172800,100449550,7920,7920,7920,7920,0
20240108,172700,100449550,7920,7920,7920,7920,0
20240108,172600,100449550,7920,7920,7920,7920,0
20240108,172500,100449550,7920,7920,7920,7920,0
20240108,172400,100449550,7920,7920,7920,7920,0
20240108,172300,100449550,7920,7920,7920,7920,0
20240108,172200,100449550,7920,7920,7920,7920,0
20240108,172100,100449550,7920,7920,7920,7920,0
20240108,172000,100449550,7920,7920,7920,7920,0
20240108,171900,100449550,7920,7920,7920,7920,0
20240108,171800,100449550,7920,7920,7920,7920,0
20240108,171700,100449550,7920,7920,7920,7920,317
20240108,171600,100449550,7920,7920,7920,7920,0
20240108,171500,100449550,7920,7920,7920,7920,0
20240108,171400,100449550,7920,7920,7920,7920,0
20240108,171300,100449550,7920,7920,7920,7920,0
20240108,171200,100449550,7920,7920,7920,7920,0
20240108,171100,100449550,7920,7920,7920,7920,0
20240108,171000,100449550,7920,7920,7920,7920,0
20240108,170900,100449550,7920,7920,7920,7920,0
20240108,170800,100449550,7920,7920,7920,7920,0
20240108,170700,100449550,7920,7920,7920,7920,0
20240108,170600,100449550,7920,7920,7920,7920,0
20240108,170500,100449550,7920,7920,7920,7920,0
20240108,170400,100449550,7920,7920,7920,7920,0
20240108,170300,100449550,7920,7920,7920,7920,0
20240108,170200,100449550,7920,7920,7920,7920,0
20240108,170100,100449550,7920,7920,7920,7920,0
20240108,170000,100449550,7920,7920,7920,7920,0
20240108,165900,100449550,7920,7920,7920,7920,0
20240108,165800,100449550,7920,7920,7920,7920,0
20240108,165700,100449550,7920,7920,7920,7920,0
20240108,165600,100449550,7920,7920,7920,7920,0
20240108,165500,100449550,7920,7920,7920,7920,0
20240108,165400,100449550,7920,7920,7920,7920,0
20240108,165300,100449550,7920,7920,7920,7920,0
20240108,165200,100449550,7920,7920,7920,7920,0
20240108,165100,100449550,7920,7920,7920,7920,0
20240108,165000,100449550,7920,7920,7920,7920,0
20240108,164900,100449550,7920,7920,7920,7920,0
20240108,164800,100449550,7920,7920,7920,7920,0
20240108,164700,100449550,7920,7920,7920,7920,317
20240108,164600,100449550,7920,7920,7920,7920,0
20240108,164500,100449550,7920,7920,7920,7920,0
20240108,164400,100449550,7920,7920,7920,7920,0
20240108,164300,100449550,7920,7920,7920,7920,0
20240108,164200,100449550,7920,7920,7920,7920,0
20240108,164100,100449550,7920,7920,7920,7920,0
20240108,164000,100449550,7920,7920,7920,7920,0
20240108,163900,100449550,7920,7920,7920,7920,0
20240108,163800,100449550,7920,7920,7920,7920,0
20240108,163700,100449550,7920,7920,7920,7920,0
20240108,163600,100449550,7920,7920,7920,7920,0
20240108,163500,100449550,7920,7920,7920,7920,0
20240108,163400,100449550,7920,7920,7920,7920,0
20240108,163300,100449550,7920,7920,7920,7920,0
20240108,163200,100449550,7920,7920,7920,7920,0
20240108,163100,100449550,7920,7920,7920,7920,0
20240108,163000,100449550,7920,7920,7920,7920,0
20240108,162900,100449550,7920,7920,7920,7920,0
20240108,162800,100449550,7920,7920,7920,7920,0
20240108,162700,100449550,7920,7920,7920,7920,0
20240108,162600,100449550,7920,7920,7920,7920,0
20240108,162500,100449550,7920,7920,7920,7920,0
20240108,162400,100449550,7920,7920,7920,7920,0
20240108,162300,100449550,7920,7920,7920,7920,0
20240108,162200,100449550,7920,7920,7920,7920,0
20240108,162100,100449550,7920,7920,7920,7920,0
20240108,162000,100449550,7920,7920,7920,7920,0
20240108,161900,100449550,7920,7920,7920,7920,0
20240108,161800,100449550,7920,7920,7920,7920,0
20240108,161700,100449550,7920,7920,7920,7920,317
20240108,161600,100449550,7920,7920,7920,7920,0
20240108,161500,100449550,7920,7920,7920,7920,0
20240108,161400,100449550,7920,7920,7920,7920,0
20240108,161300,100449550,7920,7920,7920,7920,0
20240108,161200,100449550,7920,7920,7920,7920,0
20240108,161100,100449550,7920,7920,7920,7920,0
20240108,161000,100449550,7920,7920,7920,7920,0
20240108,160900,100449550,7920,7920,7920,7920,0
20240108,160800,100449550,7920,7920,7920,7920,0
20240108,160700,100449550,7920,7920,7920,7920,0
20240108,160600,100449550,7920,7920,7920,7920,0
20240108,160500,100449550,7920,7920,7920,7920,0
20240108,160400,100449550,7920,7920,7920,7920,0
20240108,160300,100449550,7920,7920,7920,7920,0
20240108,160200,100449550,7920,7920,7920,7920,0
20240108,160100,100449550,7920,7920,7920,7920,0
20240108,160000,100449550,7920,7920,7920,7920,0
20240108,155900,100449550,7920,7920,7920,7920,0
20240108,155800,100449550,7920,7920,7920,7920,0
20240108,155700,100449550,7920,7920,7920,7920,0
20240108,155600,100449550,7920,7920,7920,7920,0
20240108,155500,100449550,7920,7920,7920,7920,0
20240108,155400,100449550,7920,7920,7920,7920,0
20240108,155300,100449550,7920,7920,7920,7920,0
20240108,155200,100449550,7920,7920,7920,7920,0
20240108,155100,100449550,7920,7920,7920,7920,0
20240108,155000,100449550,7920,7920,7920,7920,0
20240108,154900,100449550,7920,7920,7920,7920,0
20240108,154800,100449550,7920,7920,7920,7920,0
20240108,154700,100449550,7920,7920,7920,7920,317
20240108,154600,100449550,7920,7920,7920,7920,0
20240108,154500,100449550,7920,7920,7920,7920,0
20240108,154400,100449550,7920,7920,7920,7920,0
20240108,154300,100449550,7920,7920,7920,7920,0
20240108,154200,100449550,7920,7920,7920,7920,0
20240108,154100,100449550,7920,7920,7920,7920,0
20240108,154000,100449550,7920,7920,7920,7920,0
20240108,153900,100449550,7920,7920,7920,7920,0
20240108,153800,100449550,7920,7920,7920,7920,0
20240108,153700,100449550,7920,7920,7920,7920,0
20240108,153600,100449550,7920,7920,7920,7920,0
20240108,153500,100449550,7920,7920,7920,7920,0
20240108,153400,100449550,7920,7920,7920,7920,0
20240108,153300,100449550,7920,7920,7920,7920,0
20240108,153200,100449550,7920,7920,7920,7920,0
20240108,153100,100449550,7920,7920,7920,7920,0
20240108,153000,100449550,7920,7920,7920,7920,317
20240108,152900,97938910,7930,7930,7930,7930,0
20240108,152800,97938910,7930,7930,7930,7930,0
20240108,152700,97938910,7930,7930,7930,7930,0
20240108,152600,97938910,7930,7930,7930,7930,0
20240108,152500,97938910,7930,7930,7930,7930,0
20240108,152400,97938910,7930,7930,7930,7930,0
20240108,152300,97938910,7930,7930,7930,7930,0
20240108,152200,97938910,7930,7930,7930,7930,0
20240108,152100,97938910,7930,7930,7930,7930,0
20240108,152000,97938910,7930,7930,7930,7930,0
20240108,151900,97938910,7930,7930,7930,7930,0
20240108,151800,97938910,7930,7940,7940,7930,4
20240108,151700,97907180,7940,7940,7940,7940,0
20240108,151600,97907180,7940,7940,7940,7940,0
20240108,151500,97907180,7940,7940,7940,7940,1
20240108,151400,97899240,7940,7940,7940,7940,0
20240108,151300,97899240,7940,7940,7940,7940,1
20240108,151200,97891300,7930,7930,7930,7930,0
20240108,151100,97891300,7930,7930,7930,7930,0
20240108,151000,97891300,7930,7930,7930,7930,0
20240108,150900,97891300,7930,7950,7950,7930,214
20240108,150800,96194220,7950,7950,7950,7950,0
20240108,150700,96194220,7950,7950,7950,7950,0
20240108,150600,96194220,7950,7950,7950,7950,0
20240108,150500,96194220,7950,7950,7950,7950,0
20240108,150400,96194220,7950,7950,7950,7950,0
20240108,150300,96194220,7950,7950,7950,7950,2
20240108,150200,96178320,7950,7950,7950,7950,2
20240108,150100,96162420,7920,7920,7920,7920,0
20240108,150000,96162420,7920,7920,7920,7920,4
20240108,145900,96130740,7920,7920,7920,7920,11
20240108,145800,96043620,7920,7910,7920,7910,9
20240108,145700,95972370,7920,7920,7920,7920,2
20240108,145600,95956530,7910,7910,7920,7910,18
20240108,145500,95814050,7910,7920,7920,7910,7
20240108,145400,95758670,7910,7910,7910,7910,3
20240108,145300,95734940,7920,7920,7920,7920,2
20240108,145200,95719100,7910,7910,7910,7910,8
20240108,145100,95655820,7910,7910,7910,7910,6
20240108,145000,95608360,7910,7910,7910,7910,12
20240108,144900,95513440,7910,7910,7910,7910,6
20240108,144800,95465980,7910,7910,7910,7910,9
20240108,144700,95394790,7910,7910,7910,7910,5
20240108,144600,95355240,7910,7920,7920,7910,19
20240108,144500,95204800,7910,7910,7920,7910,15
20240108,144400,95086110,7910,7920,7920,7910,44
20240108,144300,94737720,7920,7910,7920,7910,5
20240108,144200,94698150,7920,7910,7920,7910,23
20240108,144100,94516110,7920,7920,7920,7910,6
20240108,144000,94468620,7910,7920,7920,7910,19
20240108,143900,94318300,7920,7910,7920,7910,18
20240108,143800,94175820,7920,7910,7920,7910,7
20240108,143700,94120430,7910,7910,7910,7910,9
20240108,143600,94049240,7920,7910,7920,7910,9
20240108,143500,93978010,7920,7910,7920,7910,6
20240108,143400,93930520,7920,7920,7920,7910,14
20240108,143300,93819700,7920,7910,7920,7910,149
20240108,143200,92640970,7920,7920,7920,7920,18
20240108,143100,92498410,7910,7920,7920,7910,10
20240108,143000,92419300,7920,7910,7920,7910,12
20240108,142900,92324370,7910,7920,7920,7910,4
20240108,142800,92292720,7920,7920,7920,7920,2
20240108,142700,92276880,7910,7910,7920,7910,16
20240108,142600,92150310,7920,7910,7920,7910,35
20240108,142500,91873200,7910,7910,7910,7910,0
20240108,142400,91873200,7910,7910,7910,7910,13
20240108,142300,91770370,7920,7910,7920,7910,2
20240108,142200,91754540,7910,7910,7910,7910,10
20240108,142100,91675440,7910,7910,7910,7910,42
20240108,142000,91343220,7920,7910,7920,7910,16
20240108,141900,91216600,7920,7920,7920,7910,11
20240108,141800,91129540,7920,7920,7920,7920,15
20240108,141700,91010740,7920,7920,7920,7920,0
20240108,141600,91010740,7920,7920,7920,7920,8
20240108,141500,90947380,7920,7920,7920,7920,11
20240108,141400,90860260,7930,7930,7930,7930,1
20240108,141300,90852330,7940,7940,7950,7940,9
20240108,141200,90780860,7920,7920,7920,7920,14
20240108,141100,90669980,7940,7940,7940,7940,1
20240108,141000,90662040,7920,7920,7920,7920,3
20240108,140900,90638280,7920,7920,7920,7920,9
20240108,140800,90567000,7920,7930,7950,7920,14
20240108,140700,90456000,7920,7920,7920,7920,3
20240108,140600,90432240,7930,7920,7930,7920,7
20240108,140500,90376790,7920,7910,7920,7910,9
20240108,140400,90305570,7950,7950,7950,7950,210
20240108,140300,88636070,7910,7910,7950,7910,14
20240108,140200,88525090,7920,7920,7920,7920,7
20240108,140100,88469650,7910,7910,7910,7910,9
20240108,140000,88398460,7910,7910,7910,7910,47
20240108,135900,88026690,7910,7910,7910,7910,13
20240108,135800,87923860,7920,7930,7930,7910,97
20240108,135700,87155910,7920,7920,7920,7920,55
20240108,135600,86720310,7920,7920,7920,7920,70
20240108,135500,86165910,7920,7920,7920,7920,40
20240108,135400,85849110,7920,7920,7930,7920,61
20240108,135300,85365980,7920,7950,7950,7920,23
20240108,135200,85183570,7950,7930,7950,7920,108
20240108,135100,84327420,7930,7930,7940,7930,50
20240108,135000,83930910,7940,7930,7940,7930,32
20240108,134900,83677100,7930,7930,7950,7930,60
20240108,134800,83201180,7930,7930,7930,7930,48
20240108,134700,82820540,7930,7930,7930,7930,45
20240108,134600,82463690,7930,7930,7930,7930,26
20240108,134500,82257510,7940,7930,7950,7930,42
20240108,134400,81924400,7930,7930,7930,7930,51
20240108,134300,81519970,7930,7930,7930,7930,37
20240108,134200,81226560,7930,7930,7930,7930,49
20240108,134100,80837990,7930,7930,7930,7930,39
20240108,134000,80528720,7930,7930,7930,7930,24
20240108,133900,80338400,7930,7930,7930,7930,51
20240108,133800,79933970,7930,7930,7940,7930,52
20240108,133700,79521600,7930,7930,7930,7930,29
20240108,133600,79291630,7930,7930,7930,7930,55
20240108,133500,78855480,7930,7940,7940,7930,41
20240108,133400,78530330,7940,7930,7940,7930,47
20240108,133300,78157540,7930,7930,7930,7930,32
20240108,133200,77903780,7930,7930,7930,7930,55
20240108,133100,77467630,7930,7930,7930,7930,44
20240108,133000,77118710,7930,7930,7930,7930,35
20240108,132900,76841160,7930,7930,7930,7930,48
20240108,132800,76460520,7930,7930,7930,7930,33
20240108,132700,76198830,7940,7930,7940,7930,43
20240108,132600,75857810,7930,7930,7940,7930,49
20240108,132500,75469200,7930,7930,7930,7930,41
20240108,132400,75144070,7930,7930,7940,7930,30
20240108,132300,74906150,7930,7930,7930,7930,43
20240108,132200,74565160,7930,7930,7930,7930,47
20240108,132100,74192450,7930,7930,7930,7930,62
20240108,132000,73700790,7950,7930,7950,7930,86
20240108,131900,73017480,7930,7930,7930,7930,46
20240108,131800,72652700,7930,7930,7930,7930,48
20240108,131700,72272060,7930,7930,7940,7930,24
20240108,131600,72081720,7930,7930,7930,7930,65
20240108,131500,71566270,7930,7940,7940,7930,38
20240108,131400,71264730,7940,7940,7940,7940,33
20240108,131300,71002710,7940,7940,7940,7940,40
20240108,131200,70685110,7940,7940,7940,7940,52
20240108,131100,70272230,7940,7940,7940,7940,22
20240108,131000,70097550,7940,7940,7940,7940,53
20240108,130900,69676730,7940,7940,7940,7940,45
20240108,130800,69319430,7940,7940,7940,7940,49
20240108,130700,68930370,7940,7940,7940,7940,30
20240108,130600,68692170,7940,7940,7940,7940,31
20240108,130500,68446030,7940,7940,7940,7940,33
20240108,130400,68184010,7940,7940,7940,7940,23
20240108,130300,68001390,7940,7940,7940,7940,17
20240108,130200,67866410,7940,7940,7940,7940,35
20240108,130100,67588510,7940,7940,7940,7940,17
20240108,130000,67453530,7950,7940,7950,7940,83
20240108,125900,66793880,7940,7940,7940,7940,35
20240108,125800,66515980,7940,7950,7950,7940,19
20240108,125700,66365020,7940,7940,7940,7940,13
20240108,125600,66261800,7940,7940,7950,7940,51
20240108,125500,65856850,7940,7940,7950,7940,14
20240108,125400,65745680,7940,7940,7940,7940,19
20240108,125300,65594820,7930,7930,7940,7930,52
20240108,125200,65182450,7930,7930,7930,7930,9
20240108,125100,65111080,7930,7930,7930,7930,8
20240108,125000,65047640,7930,7930,7930,7930,48
20240108,124900,64667000,7930,7930,7930,7930,18
20240108,124800,64524260,7930,7930,7930,7930,5
20240108,124700,64484610,7930,7930,7930,7930,44
20240108,124600,64135690,7930,7930,7930,7930,9
20240108,124500,64064320,7930,7930,7950,7930,22
20240108,124400,63889780,7930,7930,7930,7930,48
20240108,124300,63509140,7940,7940,7940,7940,1
20240108,124200,63501200,7930,7930,7930,7930,24
20240108,124100,63310880,7930,7930,7930,7930,40
20240108,124000,62993680,7940,7930,7940,7930,4
20240108,123900,62961950,7930,7930,7930,7930,20
20240108,123800,62803350,7930,7930,7930,7930,54
20240108,123700,62375130,7930,7930,7930,7930,0
20240108,123600,62375130,7930,7930,7930,7930,23
20240108,123500,62192740,7930,7930,7930,7930,36
20240108,123400,61907260,7930,7930,7930,7930,12
20240108,123300,61812100,7930,7930,7930,7930,13
20240108,123200,61709010,7930,7930,7940,7930,46
20240108,123100,61344220,7930,7940,7940,7930,17
20240108,123000,61209390,7940,7940,7940,7940,17
20240108,122900,61074410,7940,7940,7940,7940,37
20240108,122800,60780630,7940,7940,7940,7940,21
20240108,122700,60613890,7940,7940,7940,7940,17
20240108,122600,60478910,7940,7940,7940,7940,37
20240108,122500,60185130,7940,7940,7940,7940,20
20240108,122400,60026330,7940,7940,7940,7940,12
20240108,122300,59931050,7940,7940,7940,7930,60
20240108,122200,59454980,7940,7940,7940,7940,6
20240108,122100,59407340,7950,7940,7950,7940,16
20240108,122000,59280290,7940,7940,7940,7940,53
20240108,121900,58859470,7940,7940,7940,7940,13
20240108,121800,58756250,7940,7940,7940,7940,13
20240108,121700,58653030,7940,7940,7940,7940,50
20240108,121600,58256030,7940,7940,7940,7940,1
20240108,121500,58248090,7940,7950,7950,7940,254
20240108,121400,56230240,7950,7950,7950,7950,47
20240108,121300,55856590,7950,7960,7960,7950,11
20240108,121200,55769120,7950,7950,7950,7950,16
20240108,121100,55641920,7950,7950,7950,7950,42
20240108,121000,55308020,7950,7950,7950,7950,17
20240108,120900,55172870,7950,7960,7960,7950,15
20240108,120800,55053610,7950,7950,7950,7950,50
20240108,120700,54656110,7950,7950,7950,7950,5
20240108,120600,54616360,7950,7950,7950,7950,24
20240108,120500,54425560,7950,7950,7950,7950,30
20240108,120400,54187060,7950,7950,7950,7950,11
20240108,120300,54099610,7950,7950,7950,7950,25
20240108,120200,53900860,7950,7950,7950,7950,38
20240108,120100,53598760,7950,7950,7950,7950,9
20240108,120000,53527210,7950,7950,7950,7950,23
20240108,115900,53344360,7960,7950,7960,7950,222
20240108,115800,51579430,7950,7950,7950,7950,11
20240108,115700,51491980,7950,7950,7950,7950,14
20240108,115600,51380680,7950,7950,7950,7950,44
20240108,115500,51030880,7950,7950,7950,7950,19
20240108,115400,50879830,7950,7950,7950,7950,5
20240108,115300,50840080,7950,7950,7950,7950,29
20240108,115200,50609530,7960,7950,7960,7950,25
20240108,115100,50410680,7960,7950,7960,7950,18
20240108,115000,50267480,7950,7950,7950,7950,44
20240108,114900,49917680,7950,7950,7950,7950,12
20240108,114800,49822280,7950,7950,7950,7950,11
20240108,114700,49734830,7950,7960,7960,7950,43
20240108,114600,49392830,7960,7960,7960,7960,10
20240108,114500,49313230,7960,7960,7960,7960,19
20240108,114400,49161990,7960,7960,7960,7960,44
20240108,114300,48811750,7960,7960,7960,7960,3
20240108,114200,48787870,7960,7960,7970,7960,27
20240108,114100,48572940,7960,7960,7970,7960,83
20240108,114000,47911940,7960,7960,7960,7960,3
20240108,113900,47888060,7960,7960,7970,7960,164
20240108,113800,46581120,7960,7960,7970,7960,53
20240108,113700,46159230,7960,7970,7970,7960,57
20240108,113600,45705000,7960,7960,7960,7960,16
20240108,113500,45577640,7960,7970,7970,7960,43
20240108,113400,45235330,7960,7960,7970,7960,28
20240108,113300,45012350,7970,7960,7970,7960,30
20240108,113200,44773490,7960,7960,7960,7960,37
20240108,113100,44478970,7960,7960,7960,7960,14
20240108,113000,44367530,7960,7960,7960,7960,23
20240108,112900,44184450,7970,7970,7970,7970,347
20240108,112800,41418860,7970,7970,7970,7970,12
20240108,112700,41323220,7970,7970,7970,7970,27
20240108,112600,41108030,7970,7980,7980,7970,36
20240108,112500,40820960,7980,7980,7980,7980,9
20240108,112400,40749140,7980,7980,7980,7980,14
20240108,112300,40637420,7980,7970,7980,7970,50
20240108,112200,40238760,7970,7970,7970,7970,8
20240108,112100,40175000,7970,7970,7970,7970,8
20240108,112000,40111240,7970,7970,7970,7970,50
20240108,111900,39712740,7970,7980,7980,7970,20
20240108,111800,39553320,7970,7970,7970,7970,5
20240108,111700,39513470,7970,7970,7970,7970,50
20240108,111600,39114970,7970,7970,7970,7970,14
20240108,111500,39003390,7970,7970,7970,7970,8
20240108,111400,38939630,7970,7970,7970,7970,44
20240108,111300,38588950,7970,7970,7970,7970,10
20240108,111200,38509250,7970,7980,7980,7970,22
20240108,111100,38333890,7970,7970,7970,7970,43
20240108,111000,37991180,7980,7980,7980,7980,6
20240108,110900,37943300,7970,7980,7990,7970,112
20240108,110800,37050410,7980,7990,7990,7980,47
20240108,110700,36675340,7980,7980,7980,7980,3
20240108,110600,36651400,7980,7980,7980,7980,26
20240108,110500,36443920,7980,7980,7980,7980,38
20240108,110400,36140680,7980,7980,7980,7980,12
20240108,110300,36044920,7980,7980,7980,7980,219
20240108,110200,34297300,7990,7980,7990,7980,52
20240108,110100,33882290,7980,8000,8000,7980,587
20240108,110000,29190240,8000,8000,8000,8000,17
20240108,105900,29054240,8000,8000,8000,8000,40
20240108,105800,28734240,8000,8000,8000,8000,18
20240108,105700,28590240,8000,8000,8000,8000,22
20240108,105600,28414240,8000,8000,8000,8000,38
20240108,105500,28110240,8000,8010,8010,8000,18
20240108,105400,27966190,8000,8010,8010,8000,75
20240108,105300,27366180,8000,8000,8000,8000,41
20240108,105200,27038180,8000,8000,8000,8000,13
20240108,105100,26934180,8000,8000,8000,8000,17
20240108,105000,26798180,8000,8000,8000,8000,46
20240108,104900,26430180,8000,8000,8000,8000,12
20240108,104800,26334180,8000,8000,8000,8000,11
20240108,104700,26246180,8000,8000,8000,8000,51
20240108,104600,25838180,8000,8000,8000,8000,9
20240108,104500,25766180,8000,8000,8000,8000,8
20240108,104400,25702180,8000,8000,8000,8000,56
20240108,104300,25254180,8000,8000,8000,8000,3
20240108,104200,25230180,8000,8000,8000,8000,14
20240108,104100,25118180,8000,8000,8000,8000,49
20240108,104000,24726180,8000,8000,8000,8000,6
20240108,103900,24678180,8000,8000,8000,8000,17
20240108,103800,24542180,8000,8000,8000,8000,44
20240108,103700,24190180,8000,8000,8000,8000,10
20240108,103600,24110180,8000,8000,8000,8000,20
20240108,103500,23950180,8000,8000,8010,8000,63
20240108,103400,23445980,8000,8000,8000,8000,0
20240108,103300,23445980,8000,8010,8010,8000,77
20240108,103200,22829480,8000,8000,8000,8000,39
20240108,103100,22517480,8000,8000,8000,8000,9
20240108,103000,22445480,8000,8000,8000,8000,24
20240108,102900,22253480,8000,8000,8000,8000,38
20240108,102800,21949480,8000,8000,8010,8000,113
20240108,102700,21044480,8000,8000,8000,8000,13
20240108,102600,20940480,8000,8000,8000,8000,49
20240108,102500,20548480,8000,8000,8000,8000,9
20240108,102400,20476480,8000,8000,8000,8000,26
20240108,102300,20268480,8000,8000,8000,8000,47
20240108,102200,19892480,8000,8000,8000,8000,57
20240108,102100,19436480,8010,8000,8010,8000,25
20240108,102000,19236280,8000,8000,8000,8000,49
20240108,101900,18844280,8000,8000,8000,8000,13
20240108,101800,18740280,8000,8000,8000,8000,14
20240108,101700,18628280,8000,8000,8000,8000,42
20240108,101600,18292280,8000,8000,8000,8000,9
20240108,101500,18220280,8000,8010,8010,8000,70
20240108,101400,17660180,8000,8000,8000,8000,62
20240108,101300,17164180,8000,8000,8000,8000,3
20240108,101200,17140180,8000,8000,8000,8000,18
20240108,101100,16996180,8000,8000,8000,8000,351
20240108,101000,14188180,8000,8000,8000,8000,9
20240108,100900,14116180,8000,8000,8000,8000,17
20240108,100800,13980180,8000,8000,8000,8000,55
20240108,100700,13540180,8000,8000,8000,8000,3
20240108,100600,13516180,8000,8000,8000,8000,14
20240108,100500,13404180,8000,8000,8000,8000,49
20240108,100400,13012180,8000,8010,8010,8000,7
20240108,100300,12956170,8000,8010,8010,8000,19
20240108,100200,12804160,8000,8000,8000,8000,107
20240108,100100,11948160,8000,8000,8010,8000,42
20240108,100000,11612150,8000,8000,8000,8000,8
20240108,095900,11548150,8010,8010,8010,8010,0
20240108,095800,11548150,8010,8020,8020,8010,563
20240108,095700,7036260,8020,8020,8030,8020,17
20240108,095600,6899910,8020,8020,8020,8020,3
20240108,095500,6875850,8020,8020,8020,8020,0
20240108,095400,6875850,8020,8020,8020,8020,17
20240108,095300,6739510,8020,8020,8020,8020,6
20240108,095200,6691390,8020,8020,8020,8020,4
20240108,095100,6659310,8020,8020,8020,8020,5
20240108,095000,6619210,8020,8030,8030,8020,65
20240108,094900,6097410,8030,8030,8030,8030,63
20240108,094800,5591520,8020,8020,8020,8020,8
20240108,094700,5527360,8030,8020,8030,8020,16
20240108,094600,5398950,8020,8020,8020,8020,9
20240108,094500,5326770,8020,8020,8020,8020,5
20240108,094400,5286670,8020,8020,8020,8020,3
20240108,094300,5262610,8020,8020,8020,8020,14
20240108,094200,5150330,8020,8020,8020,8020,5
20240108,094100,5110230,8020,8020,8020,8020,3
20240108,094000,5086170,8020,8020,8020,8020,0
20240108,093900,5086170,8020,8020,8020,8020,22
20240108,093800,4909730,8020,8020,8020,8020,0
20240108,093700,4909730,8020,8020,8020,8020,3
20240108,093600,4885670,8020,8020,8020,8020,20
20240108,093500,4725270,8020,8020,8020,8020,9
20240108,093400,4653090,8020,8020,8020,8020,0
20240108,093300,4653090,8020,8020,8020,8020,8
20240108,093200,4588930,8020,8020,8020,8020,13
20240108,093100,4484670,8020,8020,8020,8020,3
20240108,093000,4460610,8020,8020,8020,8020,5
20240108,092900,4420510,8020,8020,8020,8020,8
20240108,092800,4356350,8020,8030,8030,8020,56
20240108,092700,3906730,8020,8020,8020,8020,9
20240108,092600,3834550,8020,8020,8020,8020,3
20240108,092500,3810490,8020,8020,8020,8020,13
20240108,092400,3706230,8020,8030,8030,8020,9
20240108,092300,3634040,8020,8020,8020,8020,0
20240108,092200,3634040,8020,8020,8020,8020,3
20240108,092100,3609980,8020,8020,8020,8020,16
20240108,092000,3481660,8020,8020,8020,8020,3
20240108,091900,3457600,8020,8020,8020,8020,0
20240108,091800,3457600,8020,8020,8020,8020,15
20240108,091700,3337300,8020,8020,8020,8020,6
20240108,091600,3289180,8020,8020,8020,8020,3
20240108,091500,3265120,8020,8020,8020,8020,5
20240108,091400,3225020,8020,8020,8030,8020,18
20240108,091300,3080630,8020,8020,8020,8020,1
20240108,091200,3072610,8020,8020,8020,8020,7
20240108,091100,3016470,8030,8020,8030,8020,106
20240108,091000,2165350,8020,8020,8020,8020,9
20240108,090900,2093170,8020,8020,8020,8020,8
20240108,090800,2029010,8020,8020,8020,8020,0
20240108,090700,2029010,8020,8020,8020,8020,19
20240108,090600,1876630,8020,8030,8030,8020,140
20240108,090500,752480,8030,8030,8030,8030,3
20240108,090400,728390,8030,8030,8030,8030,0
20240108,090300,728390,8030,8100,8100,8030,22
20240108,090200,550800,8100,8100,8100,8100,0
20240108,090100,550800,8100,8100,8100,8100,0
20240108,090000,550800,8100,8100,8100,8100,68