KissMeData/005690/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,184500,3467398030,6230,6230,6230,6230,11284
20240102,184400,3467398030,6230,6230,6230,6230,0
20240102,184300,3467398030,6230,6230,6230,6230,0
20240102,184200,3467398030,6230,6230,6230,6230,0
20240102,184100,3467398030,6230,6230,6230,6230,0
20240102,184000,3467398030,6230,6230,6230,6230,0
20240102,183900,3467398030,6230,6230,6230,6230,0
20240102,183800,3467398030,6230,6230,6230,6230,0
20240102,183700,3467398030,6230,6230,6230,6230,0
20240102,183600,3467398030,6230,6230,6230,6230,0
20240102,183500,3467398030,6230,6230,6230,6230,0
20240102,183400,3467398030,6230,6230,6230,6230,0
20240102,183300,3467398030,6230,6230,6230,6230,0
20240102,183200,3467398030,6230,6230,6230,6230,0
20240102,183100,3467398030,6230,6230,6230,6230,0
20240102,183000,3467398030,6230,6230,6230,6230,0
20240102,182900,3467398030,6230,6230,6230,6230,0
20240102,182800,3467398030,6230,6230,6230,6230,0
20240102,182700,3467398030,6230,6230,6230,6230,0
20240102,182600,3467398030,6230,6230,6230,6230,0
20240102,182500,3467398030,6230,6230,6230,6230,0
20240102,182400,3467398030,6230,6230,6230,6230,0
20240102,182300,3467398030,6230,6230,6230,6230,0
20240102,182200,3467398030,6230,6230,6230,6230,0
20240102,182100,3467398030,6230,6230,6230,6230,0
20240102,182000,3467398030,6230,6230,6230,6230,0
20240102,181900,3467398030,6230,6230,6230,6230,0
20240102,181800,3467398030,6230,6230,6230,6230,0
20240102,181700,3467398030,6230,6230,6230,6230,0
20240102,181600,3467398030,6230,6230,6230,6230,0
20240102,181500,3467398030,6230,6230,6230,6230,11284
20240102,181400,3467398030,6230,6230,6230,6230,0
20240102,181300,3467398030,6230,6230,6230,6230,0
20240102,181200,3467398030,6230,6230,6230,6230,0
20240102,181100,3467398030,6230,6230,6230,6230,0
20240102,181000,3467398030,6230,6230,6230,6230,0
20240102,180900,3467398030,6230,6230,6230,6230,0
20240102,180800,3467398030,6230,6230,6230,6230,0
20240102,180700,3467398030,6230,6230,6230,6230,0
20240102,180600,3467398030,6230,6230,6230,6230,0
20240102,180500,3467398030,6230,6230,6230,6230,0
20240102,180400,3467398030,6230,6230,6230,6230,0
20240102,180300,3467398030,6230,6230,6230,6230,0
20240102,180200,3467398030,6230,6230,6230,6230,0
20240102,180100,3467398030,6230,6230,6230,6230,0
20240102,180000,3467398030,6230,6230,6230,6230,0
20240102,175900,3467398030,6230,6230,6230,6230,0
20240102,175800,3467398030,6230,6230,6230,6230,0
20240102,175700,3467398030,6230,6230,6230,6230,0
20240102,175600,3467398030,6230,6230,6230,6230,0
20240102,175500,3467398030,6230,6230,6230,6230,0
20240102,175400,3467398030,6230,6230,6230,6230,0
20240102,175300,3467398030,6230,6230,6230,6230,0
20240102,175200,3467398030,6230,6230,6230,6230,0
20240102,175100,3467398030,6230,6230,6230,6230,0
20240102,175000,3467398030,6230,6230,6230,6230,0
20240102,174900,3467398030,6230,6230,6230,6230,0
20240102,174800,3467398030,6230,6230,6230,6230,0
20240102,174700,3467398030,6230,6230,6230,6230,0
20240102,174600,3467398030,6230,6230,6230,6230,0
20240102,174500,3467398030,6230,6230,6230,6230,11284
20240102,174400,3467398030,6230,6230,6230,6230,0
20240102,174300,3467398030,6230,6230,6230,6230,0
20240102,174200,3467398030,6230,6230,6230,6230,0
20240102,174100,3467398030,6230,6230,6230,6230,0
20240102,174000,3467398030,6230,6230,6230,6230,0
20240102,173900,3467398030,6230,6230,6230,6230,0
20240102,173800,3467398030,6230,6230,6230,6230,0
20240102,173700,3467398030,6230,6230,6230,6230,0
20240102,173600,3467398030,6230,6230,6230,6230,0
20240102,173500,3467398030,6230,6230,6230,6230,0
20240102,173400,3467398030,6230,6230,6230,6230,0
20240102,173300,3467398030,6230,6230,6230,6230,0
20240102,173200,3467398030,6230,6230,6230,6230,0
20240102,173100,3467398030,6230,6230,6230,6230,0
20240102,173000,3467398030,6230,6230,6230,6230,0
20240102,172900,3467398030,6230,6230,6230,6230,0
20240102,172800,3467398030,6230,6230,6230,6230,0
20240102,172700,3467398030,6230,6230,6230,6230,0
20240102,172600,3467398030,6230,6230,6230,6230,0
20240102,172500,3467398030,6230,6230,6230,6230,0
20240102,172400,3467398030,6230,6230,6230,6230,0
20240102,172300,3467398030,6230,6230,6230,6230,0
20240102,172200,3467398030,6230,6230,6230,6230,0
20240102,172100,3467398030,6230,6230,6230,6230,0
20240102,172000,3467398030,6230,6230,6230,6230,0
20240102,171900,3467398030,6230,6230,6230,6230,0
20240102,171800,3467398030,6230,6230,6230,6230,0
20240102,171700,3467398030,6230,6230,6230,6230,0
20240102,171600,3467398030,6230,6230,6230,6230,0
20240102,171500,3467398030,6230,6230,6230,6230,11284
20240102,171400,3467398030,6230,6230,6230,6230,0
20240102,171300,3467398030,6230,6230,6230,6230,0
20240102,171200,3467398030,6230,6230,6230,6230,0
20240102,171100,3467398030,6230,6230,6230,6230,0
20240102,171000,3467398030,6230,6230,6230,6230,0
20240102,170900,3467398030,6230,6230,6230,6230,0
20240102,170800,3467398030,6230,6230,6230,6230,0
20240102,170700,3467398030,6230,6230,6230,6230,0
20240102,170600,3467398030,6230,6230,6230,6230,0
20240102,170500,3467398030,6230,6230,6230,6230,0
20240102,170400,3467398030,6230,6230,6230,6230,0
20240102,170300,3467398030,6230,6230,6230,6230,0
20240102,170200,3467398030,6230,6230,6230,6230,0
20240102,170100,3467398030,6230,6230,6230,6230,0
20240102,170000,3467398030,6230,6230,6230,6230,0
20240102,165900,3467398030,6230,6230,6230,6230,0
20240102,165800,3467398030,6230,6230,6230,6230,0
20240102,165700,3467398030,6230,6230,6230,6230,0
20240102,165600,3467398030,6230,6230,6230,6230,0
20240102,165500,3467398030,6230,6230,6230,6230,0
20240102,165400,3467398030,6230,6230,6230,6230,0
20240102,165300,3467398030,6230,6230,6230,6230,0
20240102,165200,3467398030,6230,6230,6230,6230,0
20240102,165100,3467398030,6230,6230,6230,6230,0
20240102,165000,3467398030,6230,6230,6230,6230,0
20240102,164900,3467398030,6230,6230,6230,6230,0
20240102,164800,3467398030,6230,6230,6230,6230,0
20240102,164700,3467398030,6230,6230,6230,6230,0
20240102,164600,3467398030,6230,6230,6230,6230,0
20240102,164500,3467398030,6230,6230,6230,6230,11284
20240102,164400,3467398030,6230,6230,6230,6230,0
20240102,164300,3467398030,6230,6230,6230,6230,0
20240102,164200,3467398030,6230,6230,6230,6230,0
20240102,164100,3467398030,6230,6230,6230,6230,0
20240102,164000,3467398030,6230,6230,6230,6230,0
20240102,163900,3467398030,6230,6230,6230,6230,0
20240102,163800,3467398030,6230,6230,6230,6230,0
20240102,163700,3467398030,6230,6230,6230,6230,0
20240102,163600,3467398030,6230,6230,6230,6230,0
20240102,163500,3467398030,6230,6230,6230,6230,0
20240102,163400,3467398030,6230,6230,6230,6230,0
20240102,163300,3467398030,6230,6230,6230,6230,0
20240102,163200,3467398030,6230,6230,6230,6230,0
20240102,163100,3467398030,6230,6230,6230,6230,0
20240102,163000,3467398030,6230,6230,6230,6230,0
20240102,162900,3467398030,6230,6230,6230,6230,0
20240102,162800,3467398030,6230,6230,6230,6230,0
20240102,162700,3467398030,6230,6230,6230,6230,0
20240102,162600,3467398030,6230,6230,6230,6230,0
20240102,162500,3467398030,6230,6230,6230,6230,0
20240102,162400,3467398030,6230,6230,6230,6230,0
20240102,162300,3467398030,6230,6230,6230,6230,0
20240102,162200,3467398030,6230,6230,6230,6230,0
20240102,162100,3467398030,6230,6230,6230,6230,0
20240102,162000,3467398030,6230,6230,6230,6230,0
20240102,161900,3467398030,6230,6230,6230,6230,0
20240102,161800,3467398030,6230,6230,6230,6230,0
20240102,161700,3467398030,6230,6230,6230,6230,0
20240102,161600,3467398030,6230,6230,6230,6230,0
20240102,161500,3467398030,6230,6230,6230,6230,11284
20240102,161400,3467398030,6230,6230,6230,6230,0
20240102,161300,3467398030,6230,6230,6230,6230,0
20240102,161200,3467398030,6230,6230,6230,6230,0
20240102,161100,3467398030,6230,6230,6230,6230,0
20240102,161000,3467398030,6230,6230,6230,6230,0
20240102,160900,3467398030,6230,6230,6230,6230,0
20240102,160800,3467398030,6230,6230,6230,6230,0
20240102,160700,3467398030,6230,6230,6230,6230,0
20240102,160600,3467398030,6230,6230,6230,6230,0
20240102,160500,3467398030,6230,6230,6230,6230,0
20240102,160400,3467398030,6230,6230,6230,6230,0
20240102,160300,3467398030,6230,6230,6230,6230,0
20240102,160200,3467398030,6230,6230,6230,6230,0
20240102,160100,3467398030,6230,6230,6230,6230,0
20240102,160000,3467398030,6230,6230,6230,6230,0
20240102,155900,3467398030,6230,6230,6230,6230,0
20240102,155800,3467398030,6230,6230,6230,6230,0
20240102,155700,3467398030,6230,6230,6230,6230,0
20240102,155600,3467398030,6230,6230,6230,6230,0
20240102,155500,3467398030,6230,6230,6230,6230,0
20240102,155400,3467398030,6230,6230,6230,6230,0
20240102,155300,3467398030,6230,6230,6230,6230,0
20240102,155200,3467398030,6230,6230,6230,6230,0
20240102,155100,3467398030,6230,6230,6230,6230,0
20240102,155000,3467398030,6230,6230,6230,6230,0
20240102,154900,3467398030,6230,6230,6230,6230,0
20240102,154800,3467398030,6230,6230,6230,6230,0
20240102,154700,3467398030,6230,6230,6230,6230,0
20240102,154600,3467398030,6230,6230,6230,6230,0
20240102,154500,3467398030,6230,6230,6230,6230,11284
20240102,154400,3467398030,6230,6230,6230,6230,0
20240102,154300,3467398030,6230,6230,6230,6230,0
20240102,154200,3467398030,6230,6230,6230,6230,0
20240102,154100,3467398030,6230,6230,6230,6230,0
20240102,154000,3467398030,6230,6230,6230,6230,0
20240102,153900,3467398030,6230,6230,6230,6230,0
20240102,153800,3467398030,6230,6230,6230,6230,0
20240102,153700,3467398030,6230,6230,6230,6230,0
20240102,153600,3467398030,6230,6230,6230,6230,0
20240102,153500,3467398030,6230,6230,6230,6230,0
20240102,153400,3467398030,6230,6230,6230,6230,0
20240102,153300,3467398030,6230,6230,6230,6230,0
20240102,153200,3467398030,6230,6230,6230,6230,0
20240102,153100,3467398030,6230,6230,6230,6230,0
20240102,153000,3467398030,6230,6230,6230,6230,11284
20240102,152900,3397098710,6200,6200,6200,6200,0
20240102,152800,3397098710,6200,6200,6200,6200,0
20240102,152700,3397098710,6200,6200,6200,6200,0
20240102,152600,3397098710,6200,6200,6200,6200,0
20240102,152500,3397098710,6200,6200,6200,6200,0
20240102,152400,3397098710,6200,6200,6200,6200,0
20240102,152300,3397098710,6200,6200,6200,6200,0
20240102,152200,3397098710,6200,6200,6200,6200,0
20240102,152100,3397098710,6200,6200,6200,6200,0
20240102,152000,3397098710,6200,6200,6200,6200,0
20240102,151900,3397098710,6200,6200,6220,6200,1984
20240102,151800,3384788460,6210,6210,6220,6200,3567
20240102,151700,3362646420,6210,6220,6220,6210,1076
20240102,151600,3355959760,6220,6210,6220,6200,1472
20240102,151500,3346818750,6200,6200,6210,6200,219
20240102,151400,3345460250,6210,6210,6210,6200,35
20240102,151300,3345243220,6210,6210,6220,6200,226
20240102,151200,3343839830,6220,6210,6220,6210,359
20240102,151100,3341610430,6210,6200,6210,6200,1892
20240102,151000,3329865870,6190,6190,6200,6190,373
20240102,150900,3327553880,6190,6190,6200,6190,3992
20240102,150800,3302828740,6200,6190,6200,6190,368
20240102,150700,3300550260,6190,6200,6200,6190,496
20240102,150600,3297479690,6200,6200,6210,6200,1437
20240102,150500,3288570260,6200,6200,6200,6200,367
20240102,150400,3286294860,6200,6200,6210,6200,1157
20240102,150300,3279120810,6200,6210,6210,6200,445
20240102,150200,3276358470,6200,6200,6210,6200,1804
20240102,150100,3265173510,6210,6210,6210,6200,125
20240102,150000,3264398470,6210,6210,6220,6200,1485
20240102,145900,3255180210,6210,6220,6220,6210,393
20240102,145800,3252739660,6210,6210,6220,6210,69
20240102,145700,3252310760,6220,6220,6220,6220,43
20240102,145600,3252043300,6210,6220,6230,6210,2123
20240102,145500,3238838930,6220,6220,6220,6220,50
20240102,145400,3238527930,6230,6220,6230,6220,636
20240102,145300,3234568990,6220,6210,6220,6210,1313
20240102,145200,3226402260,6210,6210,6210,6210,534
20240102,145100,3223086120,6210,6210,6220,6210,2120
20240102,145000,3209919900,6220,6210,6220,6210,16
20240102,144900,3209820530,6210,6220,6220,6210,352
20240102,144800,3207633960,6210,6220,6230,6210,245
20240102,144700,3206110170,6210,6220,6220,6210,2767
20240102,144600,3188906650,6220,6220,6220,6220,58
20240102,144500,3188545890,6230,6230,6230,6210,107
20240102,144400,3187881280,6230,6210,6230,6210,914
20240102,144300,3182194330,6220,6220,6220,6220,1
20240102,144200,3182188110,6220,6220,6220,6210,284
20240102,144100,3180422460,6220,6210,6220,6210,886
20240102,144000,3174917190,6210,6210,6220,6200,1536
20240102,143900,3165377320,6210,6200,6210,6200,119
20240102,143800,3164638870,6210,6210,6210,6200,88
20240102,143700,3164092550,6200,6200,6200,6200,1201
20240102,143600,3156646350,6200,6200,6200,6200,77
20240102,143500,3156168950,6200,6190,6200,6190,1130
20240102,143400,3149164310,6190,6190,6200,6190,249
20240102,143300,3147622990,6200,6190,6200,6190,23
20240102,143200,3147480600,6220,6210,6220,6190,966
20240102,143100,3141484010,6210,6210,6210,6210,1828
20240102,143000,3130132130,6200,6180,6200,6180,2319
20240102,142900,3115762890,6180,6180,6190,6180,485
20240102,142800,3112763440,6180,6190,6190,6180,91
20240102,142700,3112201020,6200,6190,6200,6190,4737
20240102,142600,3082877990,6190,6200,6200,6190,1640
20240102,142500,3072726210,6200,6200,6200,6190,245
20240102,142400,3071207420,6190,6190,6200,6190,1069
20240102,142300,3064590180,6200,6200,6210,6200,433
20240102,142200,3061905470,6200,6200,6210,6200,325
20240102,142100,3059890450,6200,6200,6220,6200,85
20240102,142000,3059363430,6220,6190,6220,6190,2872
20240102,141900,3041530150,6200,6210,6210,6190,19232
20240102,141800,2922267980,6210,6230,6230,6210,4142
20240102,141700,2896505540,6230,6220,6230,6220,54
20240102,141600,2896169640,6220,6220,6220,6220,495
20240102,141500,2893090740,6220,6230,6230,6220,101
20240102,141400,2892462020,6220,6220,6220,6210,218
20240102,141300,2891106420,6220,6220,6230,6210,46
20240102,141200,2890820300,6230,6230,6230,6210,4288
20240102,141100,2864149980,6230,6240,6240,6230,523
20240102,141000,2860891670,6240,6240,6240,6230,72
20240102,140900,2860442430,6230,6240,6240,6230,25
20240102,140800,2860286580,6240,6240,6240,6240,4
20240102,140700,2860261620,6240,6230,6240,6230,31
20240102,140600,2860068290,6240,6240,6240,6230,779
20240102,140500,2855207540,6230,6240,6250,6230,561
20240102,140400,2851706160,6240,6240,6250,6240,598
20240102,140300,2847972630,6250,6240,6250,6240,46
20240102,140200,2847685580,6250,6240,6250,6240,204
20240102,140100,2846410620,6240,6240,6250,6240,947
20240102,140000,2840499300,6250,6240,6250,6240,266
20240102,135900,2838836810,6240,6250,6250,6240,34
20240102,135800,2838624520,6250,6250,6250,6240,1190
20240102,135700,2831187160,6250,6240,6250,6240,1115
20240102,135600,2824228540,6240,6240,6240,6240,26
20240102,135500,2824066300,6230,6240,6240,6230,120
20240102,135400,2823317710,6240,6240,6240,6240,3
20240102,135300,2823298990,6240,6240,6240,6240,271
20240102,135200,2821607950,6240,6240,6240,6230,831
20240102,135100,2816423650,6230,6230,6230,6230,30
20240102,135000,2816236750,6240,6240,6240,6240,33
20240102,134900,2816030830,6240,6240,6240,6230,339
20240102,134800,2813915580,6240,6240,6240,6230,114
20240102,134700,2813204240,6230,6230,6230,6230,350
20240102,134600,2811023740,6240,6240,6240,6240,1026
20240102,134500,2804621500,6250,6230,6250,6230,3764
20240102,134400,2781097520,6230,6220,6250,6220,2185
20240102,134300,2767466520,6230,6220,6230,6220,599
20240102,134200,2763736150,6220,6220,6220,6220,186
20240102,134100,2762579230,6220,6220,6220,6210,62
20240102,134000,2762193770,6230,6210,6230,6210,1010
20240102,133900,2755910600,6220,6220,6220,6220,171
20240102,133800,2754846980,6230,6210,6230,6200,2241
20240102,133700,2740945620,6210,6200,6210,6200,240
20240102,133600,2739456720,6230,6230,6230,6230,424
20240102,133500,2736815200,6230,6220,6230,6220,1140
20240102,133400,2729716950,6230,6210,6230,6210,1534
20240102,133300,2720190790,6210,6220,6230,6210,1741
20240102,133200,2709373120,6230,6230,6230,6230,758
20240102,133100,2704650780,6230,6240,6240,6230,1579
20240102,133000,2694812490,6240,6230,6240,6230,870
20240102,132900,2689386690,6230,6230,6230,6230,496
20240102,132800,2686296610,6230,6230,6230,6230,379
20240102,132700,2683935440,6230,6230,6230,6220,1083
20240102,132600,2677198350,6230,6230,6230,6220,323
20240102,132500,2675186360,6230,6230,6240,6230,1650
20240102,132400,2664905860,6230,6230,6230,6230,237
20240102,132300,2663429350,6230,6230,6240,6230,653
20240102,132200,2659360960,6240,6240,6240,6240,20
20240102,132100,2659236160,6240,6240,6240,6240,13
20240102,132000,2659155040,6250,6230,6250,6230,17
20240102,131900,2659049110,6230,6240,6260,6230,2620
20240102,131800,2642682450,6230,6240,6240,6220,3720
20240102,131700,2619527830,6250,6250,6250,6240,462
20240102,131600,2616644870,6240,6250,6260,6240,1329
20240102,131500,2608339580,6250,6260,6260,6250,187
20240102,131400,2607169660,6260,6260,6260,6250,186
20240102,131300,2606007060,6260,6260,6260,6250,821
20240102,131200,2600870660,6260,6250,6260,6250,1299
20240102,131100,2592740530,6260,6250,6260,6250,921
20240102,131000,2586984240,6240,6260,6260,6240,5278
20240102,130900,2554019380,6260,6260,6270,6260,1853
20240102,130800,2542419590,6260,6260,6260,6250,3408
20240102,130700,2521091060,6270,6270,6280,6270,5638
20240102,130600,2485722210,6280,6270,6290,6270,7149
20240102,130500,2440807250,6280,6260,6280,6250,6853
20240102,130400,2397882280,6260,6250,6260,6250,551
20240102,130300,2394434170,6250,6250,6260,6240,5349
20240102,130200,2361001720,6250,6240,6250,6240,1164
20240102,130100,2353736040,6240,6240,6250,6240,5734
20240102,130000,2317952680,6240,6240,6250,6240,718
20240102,125900,2313472350,6240,6240,6250,6240,1488
20240102,125800,2304181260,6240,6240,6250,6240,3883
20240102,125700,2279918300,6240,6230,6240,6230,2594
20240102,125600,2263731810,6230,6220,6230,6220,5159
20240102,125500,2231596550,6220,6220,6220,6210,1536
20240102,125400,2222042770,6220,6220,6230,6220,1440
20240102,125300,2213085820,6220,6220,6230,6220,1601
20240102,125200,2203122260,6220,6220,6220,6210,688
20240102,125100,2198843060,6210,6220,6220,6210,1480
20240102,125000,2189650520,6210,6210,6230,6210,5439
20240102,124900,2155831180,6210,6200,6210,6200,224
20240102,124800,2154441140,6210,6210,6210,6210,959
20240102,124700,2148485750,6210,6210,6220,6210,211
20240102,124600,2147174940,6210,6210,6220,6210,1519
20240102,124500,2137740940,6210,6210,6210,6210,288
20240102,124400,2135952460,6210,6210,6210,6210,295
20240102,124300,2134120510,6210,6210,6210,6200,2429
20240102,124200,2119036540,6200,6200,6200,6190,1235
20240102,124100,2111379580,6190,6200,6200,6190,1194
20240102,124000,2103987920,6190,6200,6200,6190,688
20240102,123900,2099722550,6200,6200,6210,6200,755
20240102,123800,2095037290,6200,6200,6210,6200,858
20240102,123700,2089712690,6200,6200,6210,6200,399
20240102,123600,2087238470,6200,6200,6210,6200,1513
20240102,123500,2077847870,6200,6200,6210,6200,1311
20240102,123400,2069708930,6190,6180,6210,6180,10791
20240102,123300,2002837580,6180,6180,6180,6180,850
20240102,123200,1997584580,6180,6180,6180,6170,716
20240102,123100,1993161360,6170,6170,6180,6170,467
20240102,123000,1990279680,6180,6180,6180,6180,313
20240102,122900,1988345340,6180,6180,6180,6180,734
20240102,122800,1983809220,6170,6170,6190,6170,2687
20240102,122700,1967180850,6170,6170,6180,6170,1168
20240102,122600,1959962740,6170,6180,6180,6170,117
20240102,122500,1959240840,6170,6180,6180,6170,179
20240102,122400,1958135860,6180,6170,6180,6170,454
20240102,122300,1955334180,6170,6180,6180,6170,299
20240102,122200,1953487000,6180,6180,6180,6170,317
20240102,122100,1951528370,6180,6160,6190,6160,3334
20240102,122000,1930917480,6160,6140,6160,6140,1940
20240102,121900,1918987930,6160,6150,6160,6140,3979
20240102,121800,1894519090,6150,6150,6160,6150,1035
20240102,121700,1888153810,6160,6160,6160,6150,136
20240102,121600,1887316080,6160,6160,6160,6160,1653
20240102,121500,1877133600,6170,6170,6170,6160,3128
20240102,121400,1857843390,6170,6190,6190,6170,1478
20240102,121300,1848710020,6180,6180,6180,6180,441
20240102,121200,1845984640,6180,6170,6180,6170,931
20240102,121100,1840231810,6180,6180,6190,6180,1129
20240102,121000,1833248000,6180,6180,6180,6180,127
20240102,120900,1832463140,6180,6180,6180,6180,18
20240102,120800,1832351900,6170,6170,6180,6170,575
20240102,120700,1828800220,6180,6180,6180,6170,560
20240102,120600,1825339430,6180,6180,6180,6180,263
20240102,120500,1823714090,6190,6190,6200,6190,931
20240102,120400,1817949200,6190,6190,6200,6180,2836
20240102,120300,1800395470,6200,6200,6200,6190,5735
20240102,120200,1764838630,6200,6170,6200,6160,13412
20240102,120100,1681859170,6160,6160,6170,6160,878
20240102,120000,1676450490,6160,6180,6180,6160,4760
20240102,115900,1647059900,6180,6170,6180,6160,5637
20240102,115800,1612242100,6160,6150,6170,6150,4818
20240102,115700,1582554700,6150,6150,6160,6150,276
20240102,115600,1580857270,6150,6160,6160,6150,94
20240102,115500,1580279130,6140,6140,6160,6140,1498
20240102,115400,1571065960,6140,6160,6160,6140,1811
20240102,115300,1559913680,6150,6150,6150,6150,92
20240102,115200,1559347880,6150,6140,6150,6140,843
20240102,115100,1554164750,6140,6150,6150,6140,48
20240102,115000,1553869950,6150,6130,6150,6130,3632
20240102,114900,1531542810,6130,6140,6140,6130,401
20240102,114800,1529084480,6140,6150,6150,6130,1092
20240102,114700,1522374070,6130,6140,6150,6130,1269
20240102,114600,1514573230,6140,6140,6140,6140,248
20240102,114500,1513050510,6140,6140,6140,6140,1074
20240102,114400,1506456150,6130,6120,6140,6120,1286
20240102,114300,1498565320,6130,6120,6140,6120,1846
20240102,114200,1487233990,6130,6120,6130,6110,2342
20240102,114100,1472892680,6120,6120,6120,6120,172
20240102,114000,1471840040,6120,6130,6130,6120,762
20240102,113900,1467176590,6130,6120,6130,6120,220
20240102,113800,1465830180,6120,6120,6130,6120,326
20240102,113700,1463832270,6130,6120,6130,6120,678
20240102,113600,1459682720,6120,6130,6130,6110,312
20240102,113500,1457772630,6130,6130,6140,6130,743
20240102,113400,1453212280,6130,6110,6130,6110,3294
20240102,113300,1433032790,6110,6120,6120,6110,347
20240102,113200,1430909330,6120,6120,6120,6120,5
20240102,113100,1430878730,6120,6120,6120,6120,105
20240102,113000,1430236130,6140,6130,6140,6110,1582
20240102,112900,1420534830,6120,6100,6120,6100,690
20240102,112800,1416318850,6120,6140,6140,6120,1247
20240102,112700,1408671130,6140,6140,6140,6140,2285
20240102,112600,1394641230,6130,6110,6140,6100,9457
20240102,112500,1336754740,6120,6130,6130,6120,4554
20240102,112400,1308854500,6130,6110,6130,6110,3544
20240102,112300,1287140310,6110,6100,6110,6100,1939
20240102,112200,1275293820,6110,6090,6110,6090,1362
20240102,112100,1266985780,6090,6090,6090,6090,113
20240102,112000,1266297610,6090,6090,6110,6080,5913
20240102,111900,1230231350,6100,6090,6100,6080,1317
20240102,111800,1222212660,6090,6090,6090,6090,923
20240102,111700,1216591590,6090,6100,6100,6090,1379
20240102,111600,1208180780,6100,6060,6100,6060,3282
20240102,111500,1188202470,6060,6070,6070,6060,67
20240102,111400,1187796440,6060,6050,6060,6050,274
20240102,111300,1186136090,6060,6050,6060,6050,99
20240102,111200,1185537120,6040,6050,6060,6040,1209
20240102,111100,1178225880,6040,6050,6050,6040,2521
20240102,111000,1162997520,6050,6050,6050,6040,551
20240102,110900,1159667100,6050,6060,6060,6050,138
20240102,110800,1158831670,6060,6050,6060,6040,1462
20240102,110700,1149999710,6050,6050,6060,6050,1641
20240102,110600,1140070520,6050,6050,6050,6050,141
20240102,110500,1139217470,6050,6060,6060,6050,578
20240102,110400,1135720070,6060,6050,6060,6050,160
20240102,110300,1134750570,6060,6060,6060,6050,150
20240102,110200,1133841670,6060,6060,6060,6060,295
20240102,110100,1132053970,6050,6050,6060,6050,908
20240102,110000,1126559380,6050,6030,6050,6030,730
20240102,105900,1122147520,6030,6030,6030,6030,259
20240102,105800,1120585750,6020,6030,6040,6020,1394
20240102,105700,1112187840,6020,6020,6040,6020,3241
20240102,105600,1092672910,6020,6030,6050,6020,650
20240102,105500,1088755170,6020,6050,6050,6020,9544
20240102,105400,1031215960,6060,6040,6060,6040,134
20240102,105300,1030405800,6040,6060,6060,6040,4646
20240102,105200,1002319580,6060,6050,6060,6050,1114
20240102,105100,995569740,6050,6050,6060,6040,2025
20240102,105000,983318500,6050,6050,6050,6050,2254
20240102,104900,969681800,6050,6050,6050,6050,1710
20240102,104800,959336300,6050,6080,6080,6050,14183
20240102,104700,873339950,6070,6070,6070,6070,4150
20240102,104600,848149450,6070,6070,6070,6070,457
20240102,104500,845375460,6070,6070,6080,6060,3980
20240102,104400,821216320,6070,6070,6070,6070,974
20240102,104300,815304140,6070,6070,6080,6070,581
20240102,104200,811777450,6070,6080,6090,6070,2117
20240102,104100,798909710,6090,6090,6090,6080,759
20240102,104000,794294400,6080,6090,6100,6080,2470
20240102,103900,779252390,6080,6080,6080,6080,1388
20240102,103800,770813350,6080,6070,6080,6070,6208
20240102,103700,733130780,6080,6080,6100,6080,2781
20240102,103600,716215240,6090,6090,6090,6090,1810
20240102,103500,705192340,6090,6090,6090,6080,255
20240102,103400,703639890,6090,6080,6090,6070,652
20240102,103300,699675660,6080,6070,6080,6070,587
20240102,103200,696111430,6070,6080,6080,6070,429
20240102,103100,693505400,6070,6070,6070,6060,145
20240102,103000,692625370,6060,6060,6060,6060,4219
20240102,102900,667058230,6070,6070,6070,6070,7198
20240102,102800,623366370,6070,6070,6080,6070,851
20240102,102700,618192610,6080,6080,6080,6080,496
20240102,102600,615176930,6080,6080,6080,6070,1996
20240102,102500,603043280,6080,6080,6080,6070,5419
20240102,102400,570123260,6080,6100,6100,6080,7035
20240102,102300,527330010,6100,6100,6100,6100,62
20240102,102200,526951810,6100,6100,6110,6100,1067
20240102,102100,520442110,6110,6120,6120,6110,504
20240102,102000,517362660,6120,6090,6120,6090,3911
20240102,101900,493473150,6080,6090,6090,6080,536
20240102,101800,490213640,6100,6090,6100,6080,1780
20240102,101700,479384200,6090,6080,6090,6080,4320
20240102,101600,453108360,6080,6090,6090,6080,3134
20240102,101500,434029320,6090,6100,6110,6090,1503
20240102,101400,424861320,6110,6110,6110,6100,569
20240102,101300,421385410,6110,6110,6120,6100,1172
20240102,101200,414224220,6110,6110,6120,6100,2550
20240102,101100,398635120,6110,6100,6120,6100,410
20240102,101000,396133210,6120,6110,6120,6090,4178
20240102,100900,370603130,6110,6090,6110,6080,4079
20240102,100800,345731540,6090,6120,6120,6090,10161
20240102,100700,283716490,6110,6120,6130,6100,3711
20240102,100600,261011290,6130,6150,6150,6110,5194
20240102,100500,229193860,6140,6130,6140,6130,1855
20240102,100400,217806110,6130,6150,6160,6120,4834
20240102,100300,188124800,6150,6110,6150,6100,10672
20240102,100200,122928720,6100,6110,6120,6090,1167
20240102,100100,115801370,6090,6110,6110,6090,5297
20240102,100000,83448700,6120,6080,6120,6080,13432