KissMeData/003010/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,183900,473536330,5620,5620,5620,5620,1705
20240108,183800,473536330,5620,5620,5620,5620,0
20240108,183700,473536330,5620,5620,5620,5620,0
20240108,183600,473536330,5620,5620,5620,5620,0
20240108,183500,473536330,5620,5620,5620,5620,0
20240108,183400,473536330,5620,5620,5620,5620,0
20240108,183300,473536330,5620,5620,5620,5620,0
20240108,183200,473536330,5620,5620,5620,5620,0
20240108,183100,473536330,5620,5620,5620,5620,0
20240108,183000,473536330,5620,5620,5620,5620,0
20240108,182900,473536330,5620,5620,5620,5620,0
20240108,182800,473536330,5620,5620,5620,5620,0
20240108,182700,473536330,5620,5620,5620,5620,0
20240108,182600,473536330,5620,5620,5620,5620,0
20240108,182500,473536330,5620,5620,5620,5620,0
20240108,182400,473536330,5620,5620,5620,5620,0
20240108,182300,473536330,5620,5620,5620,5620,0
20240108,182200,473536330,5620,5620,5620,5620,0
20240108,182100,473536330,5620,5620,5620,5620,0
20240108,182000,473536330,5620,5620,5620,5620,0
20240108,181900,473536330,5620,5620,5620,5620,0
20240108,181800,473536330,5620,5620,5620,5620,0
20240108,181700,473536330,5620,5620,5620,5620,0
20240108,181600,473536330,5620,5620,5620,5620,0
20240108,181500,473536330,5620,5620,5620,5620,0
20240108,181400,473536330,5620,5620,5620,5620,0
20240108,181300,473536330,5620,5620,5620,5620,0
20240108,181200,473536330,5620,5620,5620,5620,0
20240108,181100,473536330,5620,5620,5620,5620,0
20240108,181000,473536330,5620,5620,5620,5620,0
20240108,180900,473536330,5620,5620,5620,5620,1705
20240108,180800,473536330,5620,5620,5620,5620,0
20240108,180700,473536330,5620,5620,5620,5620,0
20240108,180600,473536330,5620,5620,5620,5620,0
20240108,180500,473536330,5620,5620,5620,5620,0
20240108,180400,473536330,5620,5620,5620,5620,0
20240108,180300,473536330,5620,5620,5620,5620,0
20240108,180200,473536330,5620,5620,5620,5620,0
20240108,180100,473536330,5620,5620,5620,5620,0
20240108,180000,473536330,5620,5620,5620,5620,0
20240108,175900,473536330,5620,5620,5620,5620,0
20240108,175800,473536330,5620,5620,5620,5620,0
20240108,175700,473536330,5620,5620,5620,5620,0
20240108,175600,473536330,5620,5620,5620,5620,0
20240108,175500,473536330,5620,5620,5620,5620,0
20240108,175400,473536330,5620,5620,5620,5620,0
20240108,175300,473536330,5620,5620,5620,5620,0
20240108,175200,473536330,5620,5620,5620,5620,0
20240108,175100,473536330,5620,5620,5620,5620,0
20240108,175000,473536330,5620,5620,5620,5620,0
20240108,174900,473536330,5620,5620,5620,5620,0
20240108,174800,473536330,5620,5620,5620,5620,0
20240108,174700,473536330,5620,5620,5620,5620,0
20240108,174600,473536330,5620,5620,5620,5620,0
20240108,174500,473536330,5620,5620,5620,5620,0
20240108,174400,473536330,5620,5620,5620,5620,0
20240108,174300,473536330,5620,5620,5620,5620,0
20240108,174200,473536330,5620,5620,5620,5620,0
20240108,174100,473536330,5620,5620,5620,5620,0
20240108,174000,473536330,5620,5620,5620,5620,0
20240108,173900,473536330,5620,5620,5620,5620,1705
20240108,173800,473536330,5620,5620,5620,5620,0
20240108,173700,473536330,5620,5620,5620,5620,0
20240108,173600,473536330,5620,5620,5620,5620,0
20240108,173500,473536330,5620,5620,5620,5620,0
20240108,173400,473536330,5620,5620,5620,5620,0
20240108,173300,473536330,5620,5620,5620,5620,0
20240108,173200,473536330,5620,5620,5620,5620,0
20240108,173100,473536330,5620,5620,5620,5620,0
20240108,173000,473536330,5620,5620,5620,5620,0
20240108,172900,473536330,5620,5620,5620,5620,0
20240108,172800,473536330,5620,5620,5620,5620,0
20240108,172700,473536330,5620,5620,5620,5620,0
20240108,172600,473536330,5620,5620,5620,5620,0
20240108,172500,473536330,5620,5620,5620,5620,0
20240108,172400,473536330,5620,5620,5620,5620,0
20240108,172300,473536330,5620,5620,5620,5620,0
20240108,172200,473536330,5620,5620,5620,5620,0
20240108,172100,473536330,5620,5620,5620,5620,0
20240108,172000,473536330,5620,5620,5620,5620,0
20240108,171900,473536330,5620,5620,5620,5620,0
20240108,171800,473536330,5620,5620,5620,5620,0
20240108,171700,473536330,5620,5620,5620,5620,0
20240108,171600,473536330,5620,5620,5620,5620,0
20240108,171500,473536330,5620,5620,5620,5620,0
20240108,171400,473536330,5620,5620,5620,5620,0
20240108,171300,473536330,5620,5620,5620,5620,0
20240108,171200,473536330,5620,5620,5620,5620,0
20240108,171100,473536330,5620,5620,5620,5620,0
20240108,171000,473536330,5620,5620,5620,5620,0
20240108,170900,473536330,5620,5620,5620,5620,1705
20240108,170800,473536330,5620,5620,5620,5620,0
20240108,170700,473536330,5620,5620,5620,5620,0
20240108,170600,473536330,5620,5620,5620,5620,0
20240108,170500,473536330,5620,5620,5620,5620,0
20240108,170400,473536330,5620,5620,5620,5620,0
20240108,170300,473536330,5620,5620,5620,5620,0
20240108,170200,473536330,5620,5620,5620,5620,0
20240108,170100,473536330,5620,5620,5620,5620,0
20240108,170000,473536330,5620,5620,5620,5620,0
20240108,165900,473536330,5620,5620,5620,5620,0
20240108,165800,473536330,5620,5620,5620,5620,0
20240108,165700,473536330,5620,5620,5620,5620,0
20240108,165600,473536330,5620,5620,5620,5620,0
20240108,165500,473536330,5620,5620,5620,5620,0
20240108,165400,473536330,5620,5620,5620,5620,0
20240108,165300,473536330,5620,5620,5620,5620,0
20240108,165200,473536330,5620,5620,5620,5620,0
20240108,165100,473536330,5620,5620,5620,5620,0
20240108,165000,473536330,5620,5620,5620,5620,0
20240108,164900,473536330,5620,5620,5620,5620,0
20240108,164800,473536330,5620,5620,5620,5620,0
20240108,164700,473536330,5620,5620,5620,5620,0
20240108,164600,473536330,5620,5620,5620,5620,0
20240108,164500,473536330,5620,5620,5620,5620,0
20240108,164400,473536330,5620,5620,5620,5620,0
20240108,164300,473536330,5620,5620,5620,5620,0
20240108,164200,473536330,5620,5620,5620,5620,0
20240108,164100,473536330,5620,5620,5620,5620,0
20240108,164000,473536330,5620,5620,5620,5620,0
20240108,163900,473536330,5620,5620,5620,5620,1705
20240108,163800,473536330,5620,5620,5620,5620,0
20240108,163700,473536330,5620,5620,5620,5620,0
20240108,163600,473536330,5620,5620,5620,5620,0
20240108,163500,473536330,5620,5620,5620,5620,0
20240108,163400,473536330,5620,5620,5620,5620,0
20240108,163300,473536330,5620,5620,5620,5620,0
20240108,163200,473536330,5620,5620,5620,5620,0
20240108,163100,473536330,5620,5620,5620,5620,0
20240108,163000,473536330,5620,5620,5620,5620,0
20240108,162900,473536330,5620,5620,5620,5620,0
20240108,162800,473536330,5620,5620,5620,5620,0
20240108,162700,473536330,5620,5620,5620,5620,0
20240108,162600,473536330,5620,5620,5620,5620,0
20240108,162500,473536330,5620,5620,5620,5620,0
20240108,162400,473536330,5620,5620,5620,5620,0
20240108,162300,473536330,5620,5620,5620,5620,0
20240108,162200,473536330,5620,5620,5620,5620,0
20240108,162100,473536330,5620,5620,5620,5620,0
20240108,162000,473536330,5620,5620,5620,5620,0
20240108,161900,473536330,5620,5620,5620,5620,0
20240108,161800,473536330,5620,5620,5620,5620,0
20240108,161700,473536330,5620,5620,5620,5620,0
20240108,161600,473536330,5620,5620,5620,5620,0
20240108,161500,473536330,5620,5620,5620,5620,0
20240108,161400,473536330,5620,5620,5620,5620,0
20240108,161300,473536330,5620,5620,5620,5620,0
20240108,161200,473536330,5620,5620,5620,5620,0
20240108,161100,473536330,5620,5620,5620,5620,0
20240108,161000,473536330,5620,5620,5620,5620,0
20240108,160900,473536330,5620,5620,5620,5620,1705
20240108,160800,473536330,5620,5620,5620,5620,0
20240108,160700,473536330,5620,5620,5620,5620,0
20240108,160600,473536330,5620,5620,5620,5620,0
20240108,160500,473536330,5620,5620,5620,5620,0
20240108,160400,473536330,5620,5620,5620,5620,0
20240108,160300,473536330,5620,5620,5620,5620,0
20240108,160200,473536330,5620,5620,5620,5620,0
20240108,160100,473536330,5620,5620,5620,5620,0
20240108,160000,473536330,5620,5620,5620,5620,0
20240108,155900,473536330,5620,5620,5620,5620,0
20240108,155800,473536330,5620,5620,5620,5620,0
20240108,155700,473536330,5620,5620,5620,5620,0
20240108,155600,473536330,5620,5620,5620,5620,0
20240108,155500,473536330,5620,5620,5620,5620,0
20240108,155400,473536330,5620,5620,5620,5620,0
20240108,155300,473536330,5620,5620,5620,5620,0
20240108,155200,473536330,5620,5620,5620,5620,0
20240108,155100,473536330,5620,5620,5620,5620,0
20240108,155000,473536330,5620,5620,5620,5620,0
20240108,154900,473536330,5620,5620,5620,5620,0
20240108,154800,473536330,5620,5620,5620,5620,0
20240108,154700,473536330,5620,5620,5620,5620,0
20240108,154600,473536330,5620,5620,5620,5620,0
20240108,154500,473536330,5620,5620,5620,5620,0
20240108,154400,473536330,5620,5620,5620,5620,0
20240108,154300,473536330,5620,5620,5620,5620,0
20240108,154200,473536330,5620,5620,5620,5620,0
20240108,154100,473536330,5620,5620,5620,5620,0
20240108,154000,473536330,5620,5620,5620,5620,0
20240108,153900,473536330,5620,5620,5620,5620,1705
20240108,153800,473536330,5620,5620,5620,5620,0
20240108,153700,473536330,5620,5620,5620,5620,0
20240108,153600,473536330,5620,5620,5620,5620,0
20240108,153500,473536330,5620,5620,5620,5620,0
20240108,153400,473536330,5620,5620,5620,5620,0
20240108,153300,473536330,5620,5620,5620,5620,0
20240108,153200,473536330,5620,5620,5620,5620,0
20240108,153100,473536330,5620,5620,5620,5620,0
20240108,153000,473536330,5620,5620,5620,5620,1705
20240108,152900,463954230,5620,5620,5620,5620,0
20240108,152800,463954230,5620,5620,5620,5620,0
20240108,152700,463954230,5620,5620,5620,5620,0
20240108,152600,463954230,5620,5620,5620,5620,0
20240108,152500,463954230,5620,5620,5620,5620,0
20240108,152400,463954230,5620,5620,5620,5620,0
20240108,152300,463954230,5620,5620,5620,5620,0
20240108,152200,463954230,5620,5620,5620,5620,0
20240108,152100,463954230,5620,5620,5620,5620,0
20240108,152000,463954230,5620,5620,5620,5620,0
20240108,151900,463954230,5620,5630,5630,5620,377
20240108,151800,461833310,5640,5610,5640,5610,9
20240108,151700,461782580,5630,5620,5630,5620,3011
20240108,151600,444860630,5630,5630,5630,5630,202
20240108,151500,443723370,5630,5630,5630,5630,172
20240108,151400,442755010,5640,5640,5640,5640,0
20240108,151300,442755010,5640,5640,5640,5640,0
20240108,151200,442755010,5640,5640,5640,5640,8
20240108,151100,442709890,5620,5620,5620,5620,73
20240108,151000,442299630,5640,5640,5640,5640,9
20240108,150900,442248870,5620,5620,5620,5620,39
20240108,150800,442029690,5630,5630,5630,5630,2
20240108,150700,442018430,5620,5620,5620,5620,1500
20240108,150600,433588430,5620,5620,5620,5620,635
20240108,150500,430019730,5630,5630,5630,5630,10
20240108,150400,429963430,5620,5620,5620,5620,0
20240108,150300,429963430,5620,5620,5620,5620,0
20240108,150200,429963430,5620,5620,5620,5620,1
20240108,150100,429957810,5620,5620,5620,5620,0
20240108,150000,429957810,5620,5620,5620,5620,0
20240108,145900,429957810,5620,5620,5620,5620,0
20240108,145800,429957810,5620,5620,5620,5620,1
20240108,145700,429952190,5620,5620,5620,5620,20
20240108,145600,429839790,5620,5620,5620,5620,500
20240108,145500,427029790,5620,5620,5620,5620,76
20240108,145400,426602670,5630,5630,5630,5630,0
20240108,145300,426602670,5630,5630,5630,5630,134
20240108,145200,425848250,5620,5620,5620,5620,0
20240108,145100,425848250,5620,5630,5630,5620,253
20240108,145000,424425860,5620,5620,5620,5620,363
20240108,144900,422385800,5620,5610,5620,5610,3
20240108,144800,422368950,5620,5620,5620,5620,412
20240108,144700,420053510,5620,5620,5620,5620,9
20240108,144600,420002930,5610,5610,5610,5610,1
20240108,144500,419997320,5620,5620,5620,5620,708
20240108,144400,416018360,5620,5620,5620,5620,0
20240108,144300,416018360,5620,5620,5620,5620,0
20240108,144200,416018360,5620,5620,5620,5620,1390
20240108,144100,408206560,5620,5620,5620,5620,92
20240108,144000,407689520,5620,5640,5640,5620,435
20240108,143900,405242040,5630,5640,5640,5630,38
20240108,143800,405027900,5630,5630,5630,5630,8
20240108,143700,404982860,5620,5620,5620,5620,0
20240108,143600,404982860,5620,5620,5620,5620,0
20240108,143500,404982860,5620,5620,5620,5620,0
20240108,143400,404982860,5620,5620,5620,5620,441
20240108,143300,402504440,5630,5630,5630,5630,0
20240108,143200,402504440,5630,5630,5630,5630,1
20240108,143100,402498810,5620,5620,5620,5620,0
20240108,143000,402498810,5620,5630,5630,5620,569
20240108,142900,399301020,5630,5630,5630,5630,2166
20240108,142800,387106440,5630,5630,5630,5630,2
20240108,142700,387095180,5640,5640,5640,5640,280
20240108,142600,385515980,5640,5640,5640,5640,55
20240108,142500,385205780,5640,5640,5640,5640,0
20240108,142400,385205780,5640,5640,5640,5640,0
20240108,142300,385205780,5640,5640,5640,5640,0
20240108,142200,385205780,5640,5640,5640,5640,56
20240108,142100,384889940,5650,5650,5650,5650,0
20240108,142000,384889940,5650,5650,5650,5650,0
20240108,141900,384889940,5650,5650,5650,5650,0
20240108,141800,384889940,5650,5650,5650,5650,10
20240108,141700,384833440,5650,5650,5650,5650,1
20240108,141600,384827790,5650,5650,5650,5650,0
20240108,141500,384827790,5650,5650,5650,5650,20
20240108,141400,384714790,5650,5650,5650,5650,0
20240108,141300,384714790,5650,5650,5650,5650,0
20240108,141200,384714790,5650,5640,5650,5640,3
20240108,141100,384697860,5650,5650,5650,5650,5
20240108,141000,384669610,5650,5650,5650,5650,157
20240108,140900,383782560,5650,5650,5650,5650,0
20240108,140800,383782560,5650,5650,5650,5650,0
20240108,140700,383782560,5650,5650,5650,5650,0
20240108,140600,383782560,5650,5650,5650,5650,0
20240108,140500,383782560,5650,5650,5650,5650,0
20240108,140400,383782560,5650,5650,5650,5650,0
20240108,140300,383782560,5650,5650,5650,5650,8
20240108,140200,383737360,5630,5630,5630,5630,0
20240108,140100,383737360,5630,5630,5630,5630,0
20240108,140000,383737360,5630,5630,5630,5630,0
20240108,135900,383737360,5630,5630,5630,5630,0
20240108,135800,383737360,5630,5630,5630,5630,0
20240108,135700,383737360,5630,5640,5640,5630,17
20240108,135600,383641640,5630,5630,5630,5630,0
20240108,135500,383641640,5630,5630,5630,5630,0
20240108,135400,383641640,5630,5630,5630,5630,0
20240108,135300,383641640,5630,5630,5630,5630,0
20240108,135200,383641640,5630,5630,5630,5630,0
20240108,135100,383641640,5630,5630,5630,5630,50
20240108,135000,383360140,5630,5630,5630,5630,66
20240108,134900,382988560,5630,5630,5630,5630,0
20240108,134800,382988560,5630,5630,5630,5630,0
20240108,134700,382988560,5630,5630,5630,5630,100
20240108,134600,382425560,5640,5640,5640,5640,109
20240108,134500,381810800,5640,5640,5640,5640,109
20240108,134400,381196040,5650,5650,5650,5650,81
20240108,134300,380738390,5650,5650,5650,5650,0
20240108,134200,380738390,5650,5650,5650,5650,0
20240108,134100,380738390,5650,5650,5650,5650,0
20240108,134000,380738390,5650,5650,5650,5650,0
20240108,133900,380738390,5650,5650,5650,5650,100
20240108,133800,380173390,5630,5630,5630,5630,0
20240108,133700,380173390,5630,5630,5630,5630,132
20240108,133600,379430230,5630,5630,5630,5630,264
20240108,133500,377943910,5660,5660,5660,5660,1
20240108,133400,377938250,5630,5640,5640,5630,529
20240108,133300,374955540,5660,5660,5660,5660,0
20240108,133200,374955540,5660,5660,5660,5660,0
20240108,133100,374955540,5660,5640,5660,5640,3
20240108,133000,374938600,5650,5650,5650,5650,30
20240108,132900,374769100,5660,5640,5660,5640,90
20240108,132800,374261480,5660,5660,5660,5660,0
20240108,132700,374261480,5660,5660,5660,5660,0
20240108,132600,374261480,5660,5660,5660,5660,0
20240108,132500,374261480,5660,5660,5660,5660,1
20240108,132400,374255820,5640,5640,5640,5640,0
20240108,132300,374255820,5640,5640,5640,5640,0
20240108,132200,374255820,5640,5640,5640,5640,0
20240108,132100,374255820,5640,5640,5640,5640,0
20240108,132000,374255820,5640,5640,5640,5640,0
20240108,131900,374255820,5640,5640,5640,5640,0
20240108,131800,374255820,5640,5640,5640,5640,780
20240108,131700,369856620,5640,5640,5640,5640,391
20240108,131600,367651380,5640,5640,5640,5640,0
20240108,131500,367651380,5640,5640,5640,5640,5
20240108,131400,367623180,5640,5640,5640,5640,147
20240108,131300,366794100,5640,5640,5640,5640,0
20240108,131200,366794100,5640,5640,5640,5640,0
20240108,131100,366794100,5640,5640,5640,5640,0
20240108,131000,366794100,5640,5640,5640,5640,0
20240108,130900,366794100,5640,5640,5640,5640,0
20240108,130800,366794100,5640,5640,5640,5640,0
20240108,130700,366794100,5640,5640,5640,5640,0
20240108,130600,366794100,5640,5640,5640,5640,1200
20240108,130500,360026100,5640,5640,5640,5640,0
20240108,130400,360026100,5640,5640,5640,5640,0
20240108,130300,360026100,5640,5640,5640,5640,0
20240108,130200,360026100,5640,5640,5640,5640,0
20240108,130100,360026100,5640,5640,5640,5640,5
20240108,130000,359997900,5640,5640,5640,5640,4
20240108,125900,359975340,5640,5640,5640,5640,1
20240108,125800,359969700,5640,5640,5640,5640,0
20240108,125700,359969700,5640,5640,5640,5640,0
20240108,125600,359969700,5640,5660,5660,5640,1069
20240108,125500,353936550,5670,5670,5670,5670,17
20240108,125400,353840160,5660,5660,5660,5660,0
20240108,125300,353840160,5660,5660,5670,5660,11
20240108,125200,353777870,5660,5660,5660,5660,10
20240108,125100,353721270,5650,5650,5650,5650,0
20240108,125000,353721270,5650,5650,5650,5650,0
20240108,124900,353721270,5650,5650,5650,5650,3
20240108,124800,353704320,5650,5650,5650,5650,400
20240108,124700,351444320,5650,5650,5650,5650,0
20240108,124600,351444320,5650,5650,5650,5650,3
20240108,124500,351427370,5670,5660,5670,5660,40
20240108,124400,351200670,5650,5650,5650,5650,0
20240108,124300,351200670,5650,5650,5650,5650,3
20240108,124200,351183720,5650,5650,5650,5650,1
20240108,124100,351178070,5650,5650,5650,5650,0
20240108,124000,351178070,5650,5650,5650,5650,9
20240108,123900,351127220,5650,5650,5650,5650,1
20240108,123800,351121570,5650,5650,5650,5650,0
20240108,123700,351121570,5650,5650,5650,5650,0
20240108,123600,351121570,5650,5650,5650,5650,3
20240108,123500,351104620,5650,5650,5650,5650,451
20240108,123400,348556470,5650,5650,5650,5650,10
20240108,123300,348499970,5650,5650,5650,5650,199
20240108,123200,347375620,5650,5660,5660,5650,17
20240108,123100,347279420,5640,5640,5640,5640,0
20240108,123000,347279420,5640,5640,5640,5640,0
20240108,122900,347279420,5640,5650,5650,5640,23
20240108,122800,347149490,5650,5650,5650,5650,11
20240108,122700,347087340,5640,5650,5650,5640,170
20240108,122600,346127050,5640,5640,5640,5640,503
20240108,122500,343290130,5660,5660,5660,5660,0
20240108,122400,343290130,5660,5660,5660,5660,0
20240108,122300,343290130,5660,5660,5660,5660,1
20240108,122200,343284470,5640,5640,5640,5640,4
20240108,122100,343261910,5660,5660,5660,5660,0
20240108,122000,343261910,5660,5660,5660,5660,0
20240108,121900,343261910,5660,5640,5660,5640,5
20240108,121800,343233630,5640,5640,5640,5640,0
20240108,121700,343233630,5640,5640,5640,5640,0
20240108,121600,343233630,5640,5640,5640,5640,1
20240108,121500,343227990,5640,5640,5640,5640,3
20240108,121400,343211070,5670,5670,5670,5670,1
20240108,121300,343205400,5640,5640,5640,5640,0
20240108,121200,343205400,5640,5660,5660,5630,103
20240108,121100,342622500,5630,5630,5630,5630,0
20240108,121000,342622500,5630,5630,5630,5630,0
20240108,120900,342622500,5630,5630,5630,5630,2
20240108,120800,342611240,5640,5640,5640,5640,1464
20240108,120700,334354280,5650,5650,5650,5650,32
20240108,120600,334173480,5650,5650,5650,5650,338
20240108,120500,332263780,5650,5650,5650,5650,202
20240108,120400,331122480,5650,5660,5660,5650,1530
20240108,120300,322477870,5660,5660,5660,5660,36
20240108,120200,322274110,5660,5660,5660,5660,3
20240108,120100,322257130,5660,5660,5660,5660,0
20240108,120000,322257130,5660,5670,5670,5660,1582
20240108,115900,313295190,5670,5670,5670,5670,0
20240108,115800,313295190,5670,5670,5670,5670,49
20240108,115700,313017360,5670,5670,5670,5670,0
20240108,115600,313017360,5670,5670,5670,5670,0
20240108,115500,313017360,5670,5670,5670,5670,183
20240108,115400,311979750,5670,5670,5670,5670,0
20240108,115300,311979750,5670,5670,5670,5670,0
20240108,115200,311979750,5670,5670,5670,5670,3
20240108,115100,311962740,5670,5670,5670,5670,1
20240108,115000,311957070,5660,5660,5660,5660,1
20240108,114900,311951410,5660,5660,5660,5660,1
20240108,114800,311945750,5660,5670,5670,5660,681
20240108,114700,308084490,5670,5670,5670,5670,200
20240108,114600,306950490,5670,5670,5670,5670,100
20240108,114500,306383490,5660,5660,5660,5660,3
20240108,114400,306366510,5660,5660,5660,5660,1
20240108,114300,306360850,5660,5660,5660,5660,0
20240108,114200,306360850,5660,5660,5660,5660,1
20240108,114100,306355190,5660,5660,5660,5660,2
20240108,114000,306343870,5670,5670,5670,5670,23
20240108,113900,306213460,5660,5660,5660,5660,0
20240108,113800,306213460,5660,5660,5660,5660,1
20240108,113700,306207800,5660,5660,5660,5660,1
20240108,113600,306202140,5660,5660,5660,5660,0
20240108,113500,306202140,5660,5660,5660,5660,3
20240108,113400,306185160,5660,5660,5660,5660,0
20240108,113300,306185160,5660,5660,5660,5660,0
20240108,113200,306185160,5660,5660,5660,5660,303
20240108,113100,304470180,5660,5660,5660,5660,2
20240108,113000,304458860,5660,5660,5660,5660,2
20240108,112900,304447540,5670,5670,5670,5670,11
20240108,112800,304385170,5660,5670,5680,5660,8
20240108,112700,304339830,5670,5670,5670,5670,3
20240108,112600,304322820,5660,5660,5660,5660,292
20240108,112500,302670100,5660,5660,5660,5660,1
20240108,112400,302664440,5660,5660,5660,5660,1
20240108,112300,302658780,5660,5660,5660,5660,1
20240108,112200,302653120,5660,5660,5660,5660,1
20240108,112100,302647460,5680,5660,5680,5660,64
20240108,112000,302285020,5660,5660,5680,5660,104
20240108,111900,301696360,5660,5660,5660,5660,40
20240108,111800,301469960,5660,5660,5660,5660,2
20240108,111700,301458640,5680,5680,5680,5680,0
20240108,111600,301458640,5680,5680,5680,5660,20
20240108,111500,301345060,5660,5670,5680,5660,903
20240108,111400,296233140,5670,5680,5680,5670,193
20240108,111300,295138820,5670,5670,5670,5670,0
20240108,111200,295138820,5670,5660,5670,5660,12
20240108,111100,295070790,5660,5660,5660,5660,2
20240108,111000,295059470,5660,5660,5660,5660,0
20240108,110900,295059470,5660,5660,5660,5660,1
20240108,110800,295053810,5660,5660,5660,5660,1
20240108,110700,295048150,5660,5660,5660,5660,402
20240108,110600,292772830,5670,5670,5670,5670,176
20240108,110500,291774910,5670,5670,5670,5670,1
20240108,110400,291769240,5670,5670,5670,5670,100
20240108,110300,291202240,5670,5670,5670,5670,50
20240108,110200,290918740,5670,5670,5670,5670,1
20240108,110100,290913070,5670,5670,5670,5670,3
20240108,110000,290896060,5680,5670,5680,5670,48
20240108,105900,290623600,5670,5680,5680,5670,1304
20240108,105800,283217600,5670,5670,5670,5670,0
20240108,105700,283217600,5670,5670,5670,5670,2
20240108,105600,283206260,5670,5670,5670,5670,0
20240108,105500,283206260,5670,5670,5670,5670,37
20240108,105400,282996470,5670,5670,5670,5670,41
20240108,105300,282764000,5670,5670,5670,5670,10
20240108,105200,282707300,5670,5670,5670,5670,1
20240108,105100,282701630,5680,5670,5680,5670,233
20240108,105000,281378200,5670,5670,5670,5670,2
20240108,104900,281366860,5680,5670,5680,5670,47
20240108,104800,281100360,5680,5680,5680,5680,191
20240108,104700,280015480,5680,5680,5680,5680,219
20240108,104600,278771560,5680,5680,5680,5680,181
20240108,104500,277743480,5680,5660,5680,5660,177
20240108,104400,276738140,5680,5680,5680,5680,1
20240108,104300,276732460,5680,5680,5680,5680,594
20240108,104200,273358540,5680,5680,5680,5680,232
20240108,104100,272040780,5680,5680,5680,5680,61
20240108,104000,271694300,5690,5690,5690,5690,51
20240108,103900,271404110,5680,5680,5680,5680,400
20240108,103800,269132110,5680,5680,5680,5680,1
20240108,103700,269126430,5680,5690,5690,5680,203
20240108,103600,267971380,5670,5670,5670,5670,0
20240108,103500,267971380,5670,5670,5670,5670,100
20240108,103400,267404380,5670,5670,5670,5670,2
20240108,103300,267393040,5660,5660,5660,5660,0
20240108,103200,267393040,5660,5660,5700,5660,415
20240108,103100,265043600,5700,5660,5700,5660,4
20240108,103000,265020920,5660,5700,5710,5660,60
20240108,102900,264679750,5660,5660,5660,5660,42
20240108,102800,264442030,5660,5700,5700,5660,201
20240108,102700,263296370,5700,5660,5700,5660,859
20240108,102600,258421890,5660,5660,5660,5660,0
20240108,102500,258421890,5660,5660,5660,5660,441
20240108,102400,255925830,5660,5660,5660,5660,1
20240108,102300,255920170,5650,5670,5670,5650,2
20240108,102200,255908850,5670,5670,5670,5670,0
20240108,102100,255908850,5670,5660,5670,5640,7
20240108,102000,255869240,5660,5650,5660,5650,733
20240108,101900,251722020,5660,5660,5660,5660,0
20240108,101800,251722020,5660,5640,5660,5640,555
20240108,101700,248584430,5640,5640,5640,5640,10
20240108,101600,248528030,5630,5630,5630,5630,0
20240108,101500,248528030,5630,5630,5630,5630,0
20240108,101400,248528030,5630,5630,5630,5630,1
20240108,101300,248522400,5650,5640,5650,5630,195
20240108,101200,247422600,5640,5640,5640,5640,201
20240108,101100,246288960,5650,5640,5650,5640,101
20240108,101000,245718320,5660,5660,5660,5660,29
20240108,100900,245554180,5660,5640,5660,5640,31
20240108,100800,245379320,5630,5630,5630,5630,0
20240108,100700,245379320,5630,5630,5630,5630,18
20240108,100600,245277980,5660,5660,5660,5660,0
20240108,100500,245277980,5660,5660,5660,5610,5246
20240108,100400,215784900,5660,5640,5660,5640,50
20240108,100300,215502880,5660,5660,5660,5660,0
20240108,100200,215502880,5660,5660,5660,5660,30
20240108,100100,215333080,5660,5660,5660,5660,0
20240108,100000,215333080,5660,5660,5660,5660,5
20240108,095900,215304780,5630,5630,5630,5630,0
20240108,095800,215304780,5630,5650,5650,5630,315
20240108,095700,213525070,5640,5640,5640,5640,984
20240108,095600,207975310,5630,5630,5630,5630,1000
20240108,095500,202345310,5640,5640,5640,5640,16
20240108,095400,202255070,5640,5640,5640,5640,1
20240108,095300,202249430,5640,5640,5640,5640,12
20240108,095200,202181750,5640,5640,5640,5640,0
20240108,095100,202181750,5640,5640,5640,5640,2
20240108,095000,202170470,5650,5650,5650,5650,1
20240108,094900,202164820,5650,5650,5650,5650,0
20240108,094800,202164820,5650,5650,5650,5650,50
20240108,094700,201882320,5650,5650,5650,5650,1
20240108,094600,201876670,5640,5640,5640,5640,0
20240108,094500,201876670,5640,5640,5640,5640,0
20240108,094400,201876670,5640,5640,5640,5640,0
20240108,094300,201876670,5640,5640,5640,5640,801
20240108,094200,197359030,5630,5640,5640,5610,2875
20240108,094100,181222370,5630,5630,5630,5630,36
20240108,094000,181019690,5620,5610,5630,5610,43
20240108,093900,180777630,5620,5620,5620,5620,723
20240108,093800,176714370,5620,5620,5620,5620,73
20240108,093700,176304110,5620,5620,5620,5620,1
20240108,093600,176298490,5630,5630,5630,5610,3052
20240108,093500,159165490,5630,5640,5640,5620,75
20240108,093400,158743140,5640,5620,5640,5620,23
20240108,093300,158613450,5640,5640,5640,5630,2171
20240108,093200,146389010,5640,5640,5640,5640,0
20240108,093100,146389010,5640,5660,5660,5640,5
20240108,093000,146360760,5650,5650,5650,5650,51
20240108,092900,146072610,5650,5650,5650,5650,576
20240108,092800,142818210,5640,5640,5640,5640,0
20240108,092700,142818210,5640,5640,5640,5640,0
20240108,092600,142818210,5640,5640,5640,5640,200
20240108,092500,141690210,5640,5650,5650,5640,5
20240108,092400,141661990,5640,5640,5640,5640,0
20240108,092300,141661990,5640,5640,5640,5640,345
20240108,092200,139716190,5640,5640,5640,5640,0
20240108,092100,139716190,5640,5640,5640,5640,998
20240108,092000,134087470,5630,5630,5630,5630,313
20240108,091900,132325280,5630,5630,5630,5620,1188
20240108,091800,125646840,5630,5630,5630,5630,0
20240108,091700,125646840,5630,5630,5630,5630,400
20240108,091600,123394840,5630,5630,5630,5630,8318
20240108,091500,76564500,5620,5620,5620,5620,1028
20240108,091400,70787140,5620,5620,5620,5620,73
20240108,091300,70376880,5610,5610,5610,5610,260
20240108,091200,68918280,5610,5610,5610,5610,0
20240108,091100,68918280,5610,5620,5620,5610,136
20240108,091000,68154160,5630,5630,5630,5630,0
20240108,090900,68154160,5630,5630,5630,5630,36
20240108,090800,67951480,5610,5620,5620,5610,264
20240108,090700,66467940,5630,5620,5630,5620,236
20240108,090600,65141260,5600,5610,5610,5600,300
20240108,090500,63459090,5630,5630,5630,5630,0
20240108,090400,63459090,5630,5620,5630,5600,3993
20240108,090300,41048640,5620,5620,5620,5620,1393
20240108,090200,33219980,5620,5630,5630,5620,301
20240108,090100,31527840,5630,5650,5650,5620,4397
20240108,090000,6785920,5640,5640,5650,5640,1203