KissMeData/090850/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195700,411051060,5920,5920,5920,5920,371
20240102,195600,411051060,5920,5920,5920,5920,0
20240102,195500,411051060,5920,5920,5920,5920,0
20240102,195400,411051060,5920,5920,5920,5920,0
20240102,195300,411051060,5920,5920,5920,5920,0
20240102,195200,411051060,5920,5920,5920,5920,0
20240102,195100,411051060,5920,5920,5920,5920,0
20240102,195000,411051060,5920,5920,5920,5920,0
20240102,194900,411051060,5920,5920,5920,5920,0
20240102,194800,411051060,5920,5920,5920,5920,0
20240102,194700,411051060,5920,5920,5920,5920,0
20240102,194600,411051060,5920,5920,5920,5920,0
20240102,194500,411051060,5920,5920,5920,5920,0
20240102,194400,411051060,5920,5920,5920,5920,0
20240102,194300,411051060,5920,5920,5920,5920,0
20240102,194200,411051060,5920,5920,5920,5920,0
20240102,194100,411051060,5920,5920,5920,5920,0
20240102,194000,411051060,5920,5920,5920,5920,0
20240102,193900,411051060,5920,5920,5920,5920,0
20240102,193800,411051060,5920,5920,5920,5920,0
20240102,193700,411051060,5920,5920,5920,5920,0
20240102,193600,411051060,5920,5920,5920,5920,0
20240102,193500,411051060,5920,5920,5920,5920,0
20240102,193400,411051060,5920,5920,5920,5920,0
20240102,193300,411051060,5920,5920,5920,5920,0
20240102,193200,411051060,5920,5920,5920,5920,0
20240102,193100,411051060,5920,5920,5920,5920,0
20240102,193000,411051060,5920,5920,5920,5920,0
20240102,192900,411051060,5920,5920,5920,5920,0
20240102,192800,411051060,5920,5920,5920,5920,0
20240102,192700,411051060,5920,5920,5920,5920,371
20240102,192600,411051060,5920,5920,5920,5920,0
20240102,192500,411051060,5920,5920,5920,5920,0
20240102,192400,411051060,5920,5920,5920,5920,0
20240102,192300,411051060,5920,5920,5920,5920,0
20240102,192200,411051060,5920,5920,5920,5920,0
20240102,192100,411051060,5920,5920,5920,5920,0
20240102,192000,411051060,5920,5920,5920,5920,0
20240102,191900,411051060,5920,5920,5920,5920,0
20240102,191800,411051060,5920,5920,5920,5920,0
20240102,191700,411051060,5920,5920,5920,5920,0
20240102,191600,411051060,5920,5920,5920,5920,0
20240102,191500,411051060,5920,5920,5920,5920,0
20240102,191400,411051060,5920,5920,5920,5920,0
20240102,191300,411051060,5920,5920,5920,5920,0
20240102,191200,411051060,5920,5920,5920,5920,0
20240102,191100,411051060,5920,5920,5920,5920,0
20240102,191000,411051060,5920,5920,5920,5920,0
20240102,190900,411051060,5920,5920,5920,5920,0
20240102,190800,411051060,5920,5920,5920,5920,0
20240102,190700,411051060,5920,5920,5920,5920,0
20240102,190600,411051060,5920,5920,5920,5920,0
20240102,190500,411051060,5920,5920,5920,5920,0
20240102,190400,411051060,5920,5920,5920,5920,0
20240102,190300,411051060,5920,5920,5920,5920,0
20240102,190200,411051060,5920,5920,5920,5920,0
20240102,190100,411051060,5920,5920,5920,5920,0
20240102,190000,411051060,5920,5920,5920,5920,0
20240102,185900,411051060,5920,5920,5920,5920,0
20240102,185800,411051060,5920,5920,5920,5920,0
20240102,185700,411051060,5920,5920,5920,5920,371
20240102,185600,411051060,5920,5920,5920,5920,0
20240102,185500,411051060,5920,5920,5920,5920,0
20240102,185400,411051060,5920,5920,5920,5920,0
20240102,185300,411051060,5920,5920,5920,5920,0
20240102,185200,411051060,5920,5920,5920,5920,0
20240102,185100,411051060,5920,5920,5920,5920,0
20240102,185000,411051060,5920,5920,5920,5920,0
20240102,184900,411051060,5920,5920,5920,5920,0
20240102,184800,411051060,5920,5920,5920,5920,0
20240102,184700,411051060,5920,5920,5920,5920,0
20240102,184600,411051060,5920,5920,5920,5920,0
20240102,184500,411051060,5920,5920,5920,5920,0
20240102,184400,411051060,5920,5920,5920,5920,0
20240102,184300,411051060,5920,5920,5920,5920,0
20240102,184200,411051060,5920,5920,5920,5920,0
20240102,184100,411051060,5920,5920,5920,5920,0
20240102,184000,411051060,5920,5920,5920,5920,0
20240102,183900,411051060,5920,5920,5920,5920,0
20240102,183800,411051060,5920,5920,5920,5920,0
20240102,183700,411051060,5920,5920,5920,5920,0
20240102,183600,411051060,5920,5920,5920,5920,0
20240102,183500,411051060,5920,5920,5920,5920,0
20240102,183400,411051060,5920,5920,5920,5920,0
20240102,183300,411051060,5920,5920,5920,5920,0
20240102,183200,411051060,5920,5920,5920,5920,0
20240102,183100,411051060,5920,5920,5920,5920,0
20240102,183000,411051060,5920,5920,5920,5920,0
20240102,182900,411051060,5920,5920,5920,5920,0
20240102,182800,411051060,5920,5920,5920,5920,0
20240102,182700,411051060,5920,5920,5920,5920,371
20240102,182600,411051060,5920,5920,5920,5920,0
20240102,182500,411051060,5920,5920,5920,5920,0
20240102,182400,411051060,5920,5920,5920,5920,0
20240102,182300,411051060,5920,5920,5920,5920,0
20240102,182200,411051060,5920,5920,5920,5920,0
20240102,182100,411051060,5920,5920,5920,5920,0
20240102,182000,411051060,5920,5920,5920,5920,0
20240102,181900,411051060,5920,5920,5920,5920,0
20240102,181800,411051060,5920,5920,5920,5920,0
20240102,181700,411051060,5920,5920,5920,5920,0
20240102,181600,411051060,5920,5920,5920,5920,0
20240102,181500,411051060,5920,5920,5920,5920,0
20240102,181400,411051060,5920,5920,5920,5920,0
20240102,181300,411051060,5920,5920,5920,5920,0
20240102,181200,411051060,5920,5920,5920,5920,0
20240102,181100,411051060,5920,5920,5920,5920,0
20240102,181000,411051060,5920,5920,5920,5920,0
20240102,180900,411051060,5920,5920,5920,5920,0
20240102,180800,411051060,5920,5920,5920,5920,0
20240102,180700,411051060,5920,5920,5920,5920,0
20240102,180600,411051060,5920,5920,5920,5920,0
20240102,180500,411051060,5920,5920,5920,5920,0
20240102,180400,411051060,5920,5920,5920,5920,0
20240102,180300,411051060,5920,5920,5920,5920,0
20240102,180200,411051060,5920,5920,5920,5920,0
20240102,180100,411051060,5920,5920,5920,5920,0
20240102,180000,411051060,5920,5920,5920,5920,0
20240102,175900,411051060,5920,5920,5920,5920,0
20240102,175800,411051060,5920,5920,5920,5920,0
20240102,175700,411051060,5920,5920,5920,5920,371
20240102,175600,411051060,5920,5920,5920,5920,0
20240102,175500,411051060,5920,5920,5920,5920,0
20240102,175400,411051060,5920,5920,5920,5920,0
20240102,175300,411051060,5920,5920,5920,5920,0
20240102,175200,411051060,5920,5920,5920,5920,0
20240102,175100,411051060,5920,5920,5920,5920,0
20240102,175000,411051060,5920,5920,5920,5920,0
20240102,174900,411051060,5920,5920,5920,5920,0
20240102,174800,411051060,5920,5920,5920,5920,0
20240102,174700,411051060,5920,5920,5920,5920,0
20240102,174600,411051060,5920,5920,5920,5920,0
20240102,174500,411051060,5920,5920,5920,5920,0
20240102,174400,411051060,5920,5920,5920,5920,0
20240102,174300,411051060,5920,5920,5920,5920,0
20240102,174200,411051060,5920,5920,5920,5920,0
20240102,174100,411051060,5920,5920,5920,5920,0
20240102,174000,411051060,5920,5920,5920,5920,0
20240102,173900,411051060,5920,5920,5920,5920,0
20240102,173800,411051060,5920,5920,5920,5920,0
20240102,173700,411051060,5920,5920,5920,5920,0
20240102,173600,411051060,5920,5920,5920,5920,0
20240102,173500,411051060,5920,5920,5920,5920,0
20240102,173400,411051060,5920,5920,5920,5920,0
20240102,173300,411051060,5920,5920,5920,5920,0
20240102,173200,411051060,5920,5920,5920,5920,0
20240102,173100,411051060,5920,5920,5920,5920,0
20240102,173000,411051060,5920,5920,5920,5920,0
20240102,172900,411051060,5920,5920,5920,5920,0
20240102,172800,411051060,5920,5920,5920,5920,0
20240102,172700,411051060,5920,5920,5920,5920,371
20240102,172600,411051060,5920,5920,5920,5920,0
20240102,172500,411051060,5920,5920,5920,5920,0
20240102,172400,411051060,5920,5920,5920,5920,0
20240102,172300,411051060,5920,5920,5920,5920,0
20240102,172200,411051060,5920,5920,5920,5920,0
20240102,172100,411051060,5920,5920,5920,5920,0
20240102,172000,411051060,5920,5920,5920,5920,0
20240102,171900,411051060,5920,5920,5920,5920,0
20240102,171800,411051060,5920,5920,5920,5920,0
20240102,171700,411051060,5920,5920,5920,5920,0
20240102,171600,411051060,5920,5920,5920,5920,0
20240102,171500,411051060,5920,5920,5920,5920,0
20240102,171400,411051060,5920,5920,5920,5920,0
20240102,171300,411051060,5920,5920,5920,5920,0
20240102,171200,411051060,5920,5920,5920,5920,0
20240102,171100,411051060,5920,5920,5920,5920,0
20240102,171000,411051060,5920,5920,5920,5920,0
20240102,170900,411051060,5920,5920,5920,5920,0
20240102,170800,411051060,5920,5920,5920,5920,0
20240102,170700,411051060,5920,5920,5920,5920,0
20240102,170600,411051060,5920,5920,5920,5920,0
20240102,170500,411051060,5920,5920,5920,5920,0
20240102,170400,411051060,5920,5920,5920,5920,0
20240102,170300,411051060,5920,5920,5920,5920,0
20240102,170200,411051060,5920,5920,5920,5920,0
20240102,170100,411051060,5920,5920,5920,5920,0
20240102,170000,411051060,5920,5920,5920,5920,0
20240102,165900,411051060,5920,5920,5920,5920,0
20240102,165800,411051060,5920,5920,5920,5920,0
20240102,165700,411051060,5920,5920,5920,5920,371
20240102,165600,411051060,5920,5920,5920,5920,0
20240102,165500,411051060,5920,5920,5920,5920,0
20240102,165400,411051060,5920,5920,5920,5920,0
20240102,165300,411051060,5920,5920,5920,5920,0
20240102,165200,411051060,5920,5920,5920,5920,0
20240102,165100,411051060,5920,5920,5920,5920,0
20240102,165000,411051060,5920,5920,5920,5920,0
20240102,164900,411051060,5920,5920,5920,5920,0
20240102,164800,411051060,5920,5920,5920,5920,0
20240102,164700,411051060,5920,5920,5920,5920,0
20240102,164600,411051060,5920,5920,5920,5920,0
20240102,164500,411051060,5920,5920,5920,5920,0
20240102,164400,411051060,5920,5920,5920,5920,0
20240102,164300,411051060,5920,5920,5920,5920,0
20240102,164200,411051060,5920,5920,5920,5920,0
20240102,164100,411051060,5920,5920,5920,5920,0
20240102,164000,411051060,5920,5920,5920,5920,0
20240102,163900,411051060,5920,5920,5920,5920,0
20240102,163800,411051060,5920,5920,5920,5920,0
20240102,163700,411051060,5920,5920,5920,5920,0
20240102,163600,411051060,5920,5920,5920,5920,0
20240102,163500,411051060,5920,5920,5920,5920,0
20240102,163400,411051060,5920,5920,5920,5920,0
20240102,163300,411051060,5920,5920,5920,5920,0
20240102,163200,411051060,5920,5920,5920,5920,0
20240102,163100,411051060,5920,5920,5920,5920,0
20240102,163000,411051060,5920,5920,5920,5920,0
20240102,162900,411051060,5920,5920,5920,5920,0
20240102,162800,411051060,5920,5920,5920,5920,0
20240102,162700,411051060,5920,5920,5920,5920,371
20240102,162600,411051060,5920,5920,5920,5920,0
20240102,162500,411051060,5920,5920,5920,5920,0
20240102,162400,411051060,5920,5920,5920,5920,0
20240102,162300,411051060,5920,5920,5920,5920,0
20240102,162200,411051060,5920,5920,5920,5920,0
20240102,162100,411051060,5920,5920,5920,5920,0
20240102,162000,411051060,5920,5920,5920,5920,0
20240102,161900,411051060,5920,5920,5920,5920,0
20240102,161800,411051060,5920,5920,5920,5920,0
20240102,161700,411051060,5920,5920,5920,5920,0
20240102,161600,411051060,5920,5920,5920,5920,0
20240102,161500,411051060,5920,5920,5920,5920,0
20240102,161400,411051060,5920,5920,5920,5920,0
20240102,161300,411051060,5920,5920,5920,5920,0
20240102,161200,411051060,5920,5920,5920,5920,0
20240102,161100,411051060,5920,5920,5920,5920,0
20240102,161000,411051060,5920,5920,5920,5920,0
20240102,160900,411051060,5920,5920,5920,5920,0
20240102,160800,411051060,5920,5920,5920,5920,0
20240102,160700,411051060,5920,5920,5920,5920,0
20240102,160600,411051060,5920,5920,5920,5920,0
20240102,160500,411051060,5920,5920,5920,5920,0
20240102,160400,411051060,5920,5920,5920,5920,0
20240102,160300,411051060,5920,5920,5920,5920,0
20240102,160200,411051060,5920,5920,5920,5920,0
20240102,160100,411051060,5920,5920,5920,5920,0
20240102,160000,411051060,5920,5920,5920,5920,0
20240102,155900,411051060,5920,5920,5920,5920,0
20240102,155800,411051060,5920,5920,5920,5920,0
20240102,155700,411051060,5920,5920,5920,5920,371
20240102,155600,411051060,5920,5920,5920,5920,0
20240102,155500,411051060,5920,5920,5920,5920,0
20240102,155400,411051060,5920,5920,5920,5920,0
20240102,155300,411051060,5920,5920,5920,5920,0
20240102,155200,411051060,5920,5920,5920,5920,0
20240102,155100,411051060,5920,5920,5920,5920,0
20240102,155000,411051060,5920,5920,5920,5920,0
20240102,154900,411051060,5920,5920,5920,5920,0
20240102,154800,411051060,5920,5920,5920,5920,0
20240102,154700,411051060,5920,5920,5920,5920,0
20240102,154600,411051060,5920,5920,5920,5920,0
20240102,154500,411051060,5920,5920,5920,5920,0
20240102,154400,411051060,5920,5920,5920,5920,0
20240102,154300,411051060,5920,5920,5920,5920,0
20240102,154200,411051060,5920,5920,5920,5920,0
20240102,154100,411051060,5920,5920,5920,5920,0
20240102,154000,411051060,5920,5920,5920,5920,0
20240102,153900,411051060,5920,5920,5920,5920,0
20240102,153800,411051060,5920,5920,5920,5920,0
20240102,153700,411051060,5920,5920,5920,5920,0
20240102,153600,411051060,5920,5920,5920,5920,0
20240102,153500,411051060,5920,5920,5920,5920,0
20240102,153400,411051060,5920,5920,5920,5920,0
20240102,153300,411051060,5920,5920,5920,5920,0
20240102,153200,411051060,5920,5920,5920,5920,0
20240102,153100,411051060,5920,5920,5920,5920,0
20240102,153000,411051060,5920,5920,5920,5920,371
20240102,152900,408854740,5920,5920,5920,5920,0
20240102,152800,408854740,5920,5920,5920,5920,0
20240102,152700,408854740,5920,5920,5920,5920,0
20240102,152600,408854740,5920,5920,5920,5920,0
20240102,152500,408854740,5920,5920,5920,5920,0
20240102,152400,408854740,5920,5920,5920,5920,0
20240102,152300,408854740,5920,5920,5920,5920,0
20240102,152200,408854740,5920,5920,5920,5920,0
20240102,152100,408854740,5920,5920,5920,5920,0
20240102,152000,408854740,5920,5920,5920,5920,0
20240102,151900,408854740,5920,5900,5920,5900,153
20240102,151800,407951660,5910,5900,5910,5900,151
20240102,151700,407060500,5900,5910,5910,5900,20
20240102,151600,406942440,5910,5910,5910,5910,1
20240102,151500,406936530,5900,5900,5900,5900,13
20240102,151400,406859830,5910,5920,5920,5910,20
20240102,151300,406741440,5920,5920,5920,5920,7
20240102,151200,406700000,5920,5920,5920,5920,0
20240102,151100,406700000,5920,5920,5920,5920,112
20240102,151000,406036960,5920,5920,5920,5920,100
20240102,150900,405444960,5920,5910,5920,5910,31
20240102,150800,405261670,5910,5910,5910,5910,329
20240102,150700,403317280,5920,5910,5920,5910,684
20240102,150600,399274820,5910,5910,5910,5910,0
20240102,150500,399274820,5910,5910,5910,5910,0
20240102,150400,399274820,5910,5910,5910,5910,2
20240102,150300,399263000,5900,5900,5900,5900,18
20240102,150200,399156800,5900,5900,5900,5900,14
20240102,150100,399074200,5900,5900,5900,5900,22
20240102,150000,398944400,5900,5900,5900,5900,0
20240102,145900,398944400,5900,5900,5900,5900,0
20240102,145800,398944400,5900,5900,5900,5900,5
20240102,145700,398914900,5910,5900,5910,5900,20
20240102,145600,398796880,5900,5900,5900,5900,6
20240102,145500,398761480,5900,5900,5900,5900,0
20240102,145400,398761480,5900,5900,5900,5900,422
20240102,145300,396271680,5890,5890,5890,5890,239
20240102,145200,394863970,5890,5890,5890,5890,0
20240102,145100,394863970,5890,5890,5890,5890,39
20240102,145000,394634260,5900,5900,5900,5900,10
20240102,144900,394575260,5900,5900,5900,5900,539
20240102,144800,391395160,5910,5900,5910,5900,265
20240102,144700,389831650,5900,5900,5900,5900,0
20240102,144600,389831650,5900,5900,5900,5900,0
20240102,144500,389831650,5900,5910,5910,5900,9
20240102,144400,389778540,5900,5900,5910,5900,6
20240102,144300,389743120,5900,5900,5910,5900,7
20240102,144200,389701800,5900,5920,5920,5900,701
20240102,144100,385555360,5910,5910,5920,5910,878
20240102,144000,380359030,5910,5900,5910,5890,1296
20240102,143900,372715220,5900,5900,5900,5900,113
20240102,143800,372048520,5910,5910,5910,5910,4
20240102,143700,372024880,5900,5900,5900,5900,528
20240102,143600,368909680,5910,5910,5910,5910,30
20240102,143500,368732380,5910,5910,5910,5910,0
20240102,143400,368732380,5910,5910,5910,5910,0
20240102,143300,368732380,5910,5910,5910,5910,0
20240102,143200,368732380,5910,5910,5910,5910,0
20240102,143100,368732380,5910,5900,5910,5900,13
20240102,143000,368655640,5900,5900,5900,5900,135
20240102,142900,367859140,5900,5900,5900,5900,356
20240102,142800,365758740,5900,5900,5900,5900,52
20240102,142700,365451940,5900,5900,5910,5900,178
20240102,142600,364401730,5910,5910,5910,5910,0
20240102,142500,364401730,5910,5900,5910,5900,78
20240102,142400,363941030,5910,5900,5910,5890,1060
20240102,142300,357695830,5910,5910,5910,5910,38
20240102,142200,357471250,5910,5910,5910,5900,926
20240102,142100,352005040,5920,5920,5920,5900,2773
20240102,142000,335617450,5930,5930,5930,5930,5
20240102,141900,335587800,5930,5930,5930,5930,0
20240102,141800,335587800,5930,5930,5930,5930,0
20240102,141700,335587800,5930,5930,5930,5930,104
20240102,141600,334971080,5930,5930,5930,5930,250
20240102,141500,333488580,5930,5930,5930,5930,1
20240102,141400,333482650,5940,5940,5940,5940,0
20240102,141300,333482650,5940,5940,5940,5940,0
20240102,141200,333482650,5940,5940,5940,5940,0
20240102,141100,333482650,5940,5940,5940,5940,9
20240102,141000,333429190,5940,5940,5940,5940,0
20240102,140900,333429190,5940,5940,5940,5940,0
20240102,140800,333429190,5940,5940,5940,5940,1
20240102,140700,333423250,5950,5950,5950,5950,0
20240102,140600,333423250,5950,5950,5950,5950,0
20240102,140500,333423250,5950,5950,5950,5950,0
20240102,140400,333423250,5950,5950,5950,5950,0
20240102,140300,333423250,5950,5950,5950,5950,0
20240102,140200,333423250,5950,5950,5950,5950,16
20240102,140100,333328050,5950,5950,5950,5950,0
20240102,140000,333328050,5950,5950,5950,5950,0
20240102,135900,333328050,5950,5950,5950,5950,101
20240102,135800,332727100,5940,5950,5950,5940,8
20240102,135700,332679510,5950,5950,5950,5950,0
20240102,135600,332679510,5950,5950,5950,5950,1
20240102,135500,332673560,5940,5940,5940,5940,27
20240102,135400,332513180,5940,5940,5940,5940,2
20240102,135300,332501300,5940,5940,5940,5940,0
20240102,135200,332501300,5940,5950,5950,5940,13
20240102,135100,332424060,5950,5940,5950,5940,4
20240102,135000,332400270,5940,5940,5950,5940,33
20240102,134900,332204230,5950,5950,5950,5950,0
20240102,134800,332204230,5950,5940,5950,5920,477
20240102,134700,329377160,5950,5940,5950,5940,89
20240102,134600,328848490,5940,5940,5940,5940,154
20240102,134500,327933730,5940,5940,5940,5940,5
20240102,134400,327904030,5950,5950,5950,5950,0
20240102,134300,327904030,5950,5950,5950,5950,0
20240102,134200,327904030,5950,5950,5950,5950,0
20240102,134100,327904030,5950,5940,5950,5940,5
20240102,134000,327874320,5950,5940,5950,5940,72
20240102,133900,327446630,5940,5940,5940,5940,0
20240102,133800,327446630,5940,5940,5950,5940,58
20240102,133700,327102090,5940,5940,5940,5940,0
20240102,133600,327102090,5940,5940,5940,5940,10
20240102,133500,327042690,5940,5930,5940,5930,79
20240102,133400,326574120,5950,5930,5950,5930,5
20240102,133300,326544450,5950,5950,5950,5920,1439
20240102,133200,318003420,5940,5940,5940,5940,0
20240102,133100,318003420,5940,5940,5940,5940,0
20240102,133000,318003420,5940,5940,5940,5940,0
20240102,132900,318003420,5940,5940,5940,5940,246
20240102,132800,316542180,5940,5940,5940,5940,346
20240102,132700,314486940,5950,5950,5950,5950,0
20240102,132600,314486940,5950,5950,5950,5950,4
20240102,132500,314463140,5950,5950,5950,5950,0
20240102,132400,314463140,5950,5950,5950,5950,0
20240102,132300,314463140,5950,5950,5950,5950,20
20240102,132200,314344140,5950,5950,5950,5950,0
20240102,132100,314344140,5950,5950,5950,5950,20
20240102,132000,314225140,5950,5950,5950,5950,26
20240102,131900,314070440,5960,5960,5960,5960,0
20240102,131800,314070440,5960,5950,5960,5950,43
20240102,131700,313814580,5960,5950,5960,5940,298
20240102,131600,312041610,5950,5950,5960,5950,30
20240102,131500,311863010,5960,5950,5960,5950,165
20240102,131400,310881230,5950,5960,5960,5930,273
20240102,131300,309257380,5960,5960,5960,5960,22
20240102,131200,309126260,5970,5970,5970,5970,10
20240102,131100,309066560,5960,5970,5970,5960,26
20240102,131000,308911400,5970,5970,5970,5970,31
20240102,130900,308726330,5960,5970,5970,5960,321
20240102,130800,306812630,5970,5970,5970,5970,232
20240102,130700,305427590,5970,5960,5970,5960,148
20240102,130600,304545500,5950,5950,5950,5950,76
20240102,130500,304093300,5950,5950,5950,5950,0
20240102,130400,304093300,5950,5940,5950,5940,1868
20240102,130300,292986590,5940,5940,5940,5940,0
20240102,130200,292986590,5940,5940,5940,5940,0
20240102,130100,292986590,5940,5940,5940,5940,446
20240102,130000,290337350,5940,5940,5940,5940,0
20240102,125900,290337350,5940,5930,5940,5930,1554
20240102,125800,281122120,5920,5920,5920,5920,0
20240102,125700,281122120,5920,5920,5920,5920,1071
20240102,125600,274781800,5920,5920,5920,5920,1
20240102,125500,274775880,5920,5920,5920,5920,8
20240102,125400,274728520,5920,5920,5920,5910,785
20240102,125300,270083430,5920,5930,5930,5910,1272
20240102,125200,262555390,5930,5930,5930,5930,0
20240102,125100,262555390,5930,5930,5930,5930,0
20240102,125000,262555390,5930,5930,5930,5930,849
20240102,124900,257520820,5930,5930,5930,5930,3
20240102,124800,257503030,5930,5930,5950,5930,1169
20240102,124700,250562020,5920,5920,5940,5920,1915
20240102,124600,239197500,5920,5920,5920,5920,0
20240102,124500,239197500,5920,5920,5920,5920,1050
20240102,124400,232981500,5920,5920,5920,5920,1580
20240102,124300,223627900,5930,5930,5930,5930,18
20240102,124200,223521160,5930,5930,5930,5930,0
20240102,124100,223521160,5930,5930,5930,5930,0
20240102,124000,223521160,5930,5930,5940,5930,2499
20240102,123900,208699880,5920,5920,5920,5920,1493
20240102,123800,199861320,5920,5910,5920,5910,2
20240102,123700,199849490,5910,5910,5910,5910,112
20240102,123600,199187570,5910,5910,5910,5910,408
20240102,123500,196776290,5910,5920,5920,5910,147
20240102,123400,195907200,5920,5920,5920,5920,0
20240102,123300,195907200,5920,5920,5920,5920,0
20240102,123200,195907200,5920,5920,5920,5920,0
20240102,123100,195907200,5920,5920,5920,5920,0
20240102,123000,195907200,5920,5920,5920,5920,2
20240102,122900,195895360,5920,5920,5920,5920,0
20240102,122800,195895360,5920,5920,5920,5920,0
20240102,122700,195895360,5920,5920,5920,5920,0
20240102,122600,195895360,5920,5920,5920,5920,0
20240102,122500,195895360,5920,5920,5920,5920,0
20240102,122400,195895360,5920,5920,5920,5920,10
20240102,122300,195836160,5920,5920,5920,5920,0
20240102,122200,195836160,5920,5940,5940,5920,529
20240102,122100,192704400,5940,5940,5940,5940,0
20240102,122000,192704400,5940,5940,5940,5940,0
20240102,121900,192704400,5940,5920,5940,5920,1623
20240102,121800,183086510,5910,5920,5920,5910,162
20240102,121700,182127530,5920,5910,5920,5910,368
20240102,121600,179949200,5900,5900,5900,5890,191
20240102,121500,178823190,5900,5900,5900,5900,420
20240102,121400,176345190,5910,5910,5910,5910,9
20240102,121300,176292000,5920,5920,5920,5920,48
20240102,121200,176007840,5920,5920,5920,5920,0
20240102,121100,176007840,5920,5920,5920,5920,0
20240102,121000,176007840,5920,5920,5920,5920,0
20240102,120900,176007840,5920,5920,5920,5920,0
20240102,120800,176007840,5920,5920,5920,5920,0
20240102,120700,176007840,5920,5920,5920,5920,0
20240102,120600,176007840,5920,5920,5920,5920,1
20240102,120500,176001920,5920,5920,5920,5920,182
20240102,120400,174924480,5920,5920,5920,5920,0
20240102,120300,174924480,5920,5920,5920,5920,315
20240102,120200,173059680,5930,5920,5930,5920,19
20240102,120100,172947170,5920,5900,5920,5900,287
20240102,120000,171250930,5910,5910,5910,5910,4
20240102,115900,171227290,5910,5910,5910,5910,0
20240102,115800,171227290,5910,5900,5910,5900,14
20240102,115700,171144650,5910,5910,5910,5910,0
20240102,115600,171144650,5910,5910,5910,5910,0
20240102,115500,171144650,5910,5910,5910,5910,6
20240102,115400,171109190,5910,5910,5910,5910,1
20240102,115300,171103280,5910,5910,5910,5910,0
20240102,115200,171103280,5910,5910,5910,5910,0
20240102,115100,171103280,5910,5910,5910,5910,0
20240102,115000,171103280,5910,5910,5910,5910,0
20240102,114900,171103280,5910,5910,5910,5910,19
20240102,114800,170990990,5920,5920,5920,5920,0
20240102,114700,170990990,5920,5920,5920,5920,0
20240102,114600,170990990,5920,5920,5920,5920,0
20240102,114500,170990990,5920,5920,5920,5920,0
20240102,114400,170990990,5920,5920,5920,5920,0
20240102,114300,170990990,5920,5930,5930,5920,896
20240102,114200,165685230,5930,5930,5930,5930,0
20240102,114100,165685230,5930,5930,5930,5930,0
20240102,114000,165685230,5930,5930,5930,5930,0
20240102,113900,165685230,5930,5930,5930,5930,35
20240102,113800,165477680,5930,5930,5930,5930,2
20240102,113700,165465820,5920,5920,5920,5920,0
20240102,113600,165465820,5920,5920,5920,5920,0
20240102,113500,165465820,5920,5920,5920,5920,10
20240102,113400,165406620,5940,5930,5940,5930,2
20240102,113300,165394750,5950,5940,5950,5920,171
20240102,113200,164379100,5940,5930,5940,5920,72
20240102,113100,163951460,5930,5900,5930,5900,103
20240102,113000,163341610,5900,5900,5900,5900,0
20240102,112900,163341610,5900,5910,5910,5900,2212
20240102,112800,150290780,5920,5920,5920,5920,5
20240102,112700,150261180,5920,5920,5920,5920,934
20240102,112600,144731900,5930,5920,5930,5920,683
20240102,112500,140681920,5920,5920,5930,5920,571
20240102,112400,137301570,5920,5920,5920,5920,0
20240102,112300,137301570,5920,5920,5920,5920,0
20240102,112200,137301570,5920,5920,5920,5920,1249
20240102,112100,129907490,5920,5910,5920,5910,500
20240102,112000,126947800,5900,5900,5900,5900,0
20240102,111900,126947800,5900,5900,5900,5900,0
20240102,111800,126947800,5900,5880,5900,5880,156
20240102,111700,126028100,5860,5860,5860,5860,0
20240102,111600,126028100,5860,5870,5870,5860,2218
20240102,111500,113029090,5880,5880,5880,5880,26
20240102,111400,112876210,5870,5880,5880,5860,1587
20240102,111300,103574290,5880,5880,5880,5880,135
20240102,111200,102780490,5870,5870,5870,5870,1474
20240102,111100,94128110,5870,5880,5880,5870,1159
20240102,111000,87324770,5870,5870,5870,5870,1158
20240102,110900,80527310,5880,5870,5880,5860,616
20240102,110800,76917000,5870,5870,5870,5870,1064
20240102,110700,70671320,5870,5870,5870,5870,1052
20240102,110600,64496080,5880,5880,5880,5880,32
20240102,110500,64307920,5880,5880,5880,5880,0
20240102,110400,64307920,5880,5870,5880,5870,164
20240102,110300,63343770,5870,5870,5870,5870,0
20240102,110200,63343770,5870,5870,5870,5870,7
20240102,110100,63302680,5880,5880,5880,5870,8
20240102,110000,63255700,5870,5870,5870,5870,10
20240102,105900,63197000,5880,5880,5880,5880,0
20240102,105800,63197000,5880,5880,5880,5880,1
20240102,105700,63191120,5880,5880,5880,5880,0
20240102,105600,63191120,5880,5880,5880,5880,1
20240102,105500,63185240,5880,5880,5880,5880,0
20240102,105400,63185240,5880,5880,5880,5880,3
20240102,105300,63167600,5890,5890,5890,5890,31
20240102,105200,62985010,5890,5890,5890,5890,1
20240102,105100,62979120,5890,5890,5890,5890,3
20240102,105000,62961450,5890,5870,5890,5870,535
20240102,104900,59815670,5870,5860,5870,5860,29
20240102,104800,59645480,5860,5860,5860,5860,15
20240102,104700,59557580,5860,5860,5860,5860,1
20240102,104600,59551720,5870,5860,5870,5850,125
20240102,104500,58819070,5850,5850,5850,5850,29
20240102,104400,58649420,5850,5860,5870,5850,728
20240102,104300,54385180,5860,5860,5860,5860,0
20240102,104200,54385180,5860,5870,5870,5860,786
20240102,104100,49779210,5870,5870,5870,5870,606
20240102,104000,46221990,5870,5880,5880,5870,284
20240102,103900,44552620,5880,5880,5880,5880,1
20240102,103800,44546740,5890,5880,5890,5880,112
20240102,103700,43888110,5880,5880,5880,5880,532
20240102,103600,40759950,5890,5890,5890,5890,2
20240102,103500,40748170,5890,5890,5890,5890,100
20240102,103400,40159170,5880,5880,5880,5880,5
20240102,103300,40129770,5880,5880,5880,5880,337
20240102,103200,38148210,5890,5890,5890,5890,184
20240102,103100,37064450,5890,5900,5900,5890,546
20240102,103000,33848310,5900,5900,5900,5900,37
20240102,102900,33630010,5890,5890,5890,5890,385
20240102,102800,31362360,5880,5880,5880,5880,10
20240102,102700,31303560,5880,5880,5880,5880,9
20240102,102600,31250640,5880,5880,5880,5880,1
20240102,102500,31244760,5880,5880,5880,5880,12
20240102,102400,31174200,5880,5880,5880,5880,76
20240102,102300,30727320,5880,5880,5880,5880,842
20240102,102200,25776360,5890,5890,5890,5890,1
20240102,102100,25770470,5890,5890,5890,5890,1
20240102,102000,25764580,5890,5890,5890,5890,291
20240102,101900,24050590,5880,5880,5880,5880,0
20240102,101800,24050590,5880,5890,5890,5880,15
20240102,101700,23962380,5880,5880,5880,5880,0
20240102,101600,23962380,5880,5880,5880,5880,0
20240102,101500,23962380,5880,5880,5880,5880,211
20240102,101400,22721700,5890,5880,5890,5880,10
20240102,101300,22662860,5880,5890,5890,5880,364
20240102,101200,20522440,5890,5890,5890,5890,0
20240102,101100,20522440,5890,5890,5890,5890,0
20240102,101000,20522440,5890,5890,5900,5890,550
20240102,100900,17282770,5930,5910,5930,5910,380
20240102,100800,15029810,5910,5890,5910,5890,7
20240102,100700,14988540,5890,5900,5900,5890,1580
20240102,100600,5676020,5900,5900,5900,5900,0
20240102,100500,5676020,5900,5900,5900,5900,3
20240102,100400,5658320,5900,5900,5900,5900,32
20240102,100300,5469520,5880,5880,5880,5880,0
20240102,100200,5469520,5880,5890,5890,5880,15
20240102,100100,5381290,5880,5910,5910,5880,540
20240102,100000,2202240,5920,5920,5920,5920,372