KissMeData/005960/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,184600,447172860,5740,5740,5740,5740,4206
20240102,184500,447172860,5740,5740,5740,5740,0
20240102,184400,447172860,5740,5740,5740,5740,0
20240102,184300,447172860,5740,5740,5740,5740,0
20240102,184200,447172860,5740,5740,5740,5740,0
20240102,184100,447172860,5740,5740,5740,5740,0
20240102,184000,447172860,5740,5740,5740,5740,0
20240102,183900,447172860,5740,5740,5740,5740,0
20240102,183800,447172860,5740,5740,5740,5740,0
20240102,183700,447172860,5740,5740,5740,5740,0
20240102,183600,447172860,5740,5740,5740,5740,0
20240102,183500,447172860,5740,5740,5740,5740,0
20240102,183400,447172860,5740,5740,5740,5740,0
20240102,183300,447172860,5740,5740,5740,5740,0
20240102,183200,447172860,5740,5740,5740,5740,0
20240102,183100,447172860,5740,5740,5740,5740,0
20240102,183000,447172860,5740,5740,5740,5740,0
20240102,182900,447172860,5740,5740,5740,5740,0
20240102,182800,447172860,5740,5740,5740,5740,0
20240102,182700,447172860,5740,5740,5740,5740,0
20240102,182600,447172860,5740,5740,5740,5740,0
20240102,182500,447172860,5740,5740,5740,5740,0
20240102,182400,447172860,5740,5740,5740,5740,0
20240102,182300,447172860,5740,5740,5740,5740,0
20240102,182200,447172860,5740,5740,5740,5740,0
20240102,182100,447172860,5740,5740,5740,5740,0
20240102,182000,447172860,5740,5740,5740,5740,0
20240102,181900,447172860,5740,5740,5740,5740,0
20240102,181800,447172860,5740,5740,5740,5740,0
20240102,181700,447172860,5740,5740,5740,5740,0
20240102,181600,447172860,5740,5740,5740,5740,4206
20240102,181500,447172860,5740,5740,5740,5740,0
20240102,181400,447172860,5740,5740,5740,5740,0
20240102,181300,447172860,5740,5740,5740,5740,0
20240102,181200,447172860,5740,5740,5740,5740,0
20240102,181100,447172860,5740,5740,5740,5740,0
20240102,181000,447172860,5740,5740,5740,5740,0
20240102,180900,447172860,5740,5740,5740,5740,0
20240102,180800,447172860,5740,5740,5740,5740,0
20240102,180700,447172860,5740,5740,5740,5740,0
20240102,180600,447172860,5740,5740,5740,5740,0
20240102,180500,447172860,5740,5740,5740,5740,0
20240102,180400,447172860,5740,5740,5740,5740,0
20240102,180300,447172860,5740,5740,5740,5740,0
20240102,180200,447172860,5740,5740,5740,5740,0
20240102,180100,447172860,5740,5740,5740,5740,0
20240102,180000,447172860,5740,5740,5740,5740,0
20240102,175900,447172860,5740,5740,5740,5740,0
20240102,175800,447172860,5740,5740,5740,5740,0
20240102,175700,447172860,5740,5740,5740,5740,0
20240102,175600,447172860,5740,5740,5740,5740,0
20240102,175500,447172860,5740,5740,5740,5740,0
20240102,175400,447172860,5740,5740,5740,5740,0
20240102,175300,447172860,5740,5740,5740,5740,0
20240102,175200,447172860,5740,5740,5740,5740,0
20240102,175100,447172860,5740,5740,5740,5740,0
20240102,175000,447172860,5740,5740,5740,5740,0
20240102,174900,447172860,5740,5740,5740,5740,0
20240102,174800,447172860,5740,5740,5740,5740,0
20240102,174700,447172860,5740,5740,5740,5740,0
20240102,174600,447172860,5740,5740,5740,5740,4206
20240102,174500,447172860,5740,5740,5740,5740,0
20240102,174400,447172860,5740,5740,5740,5740,0
20240102,174300,447172860,5740,5740,5740,5740,0
20240102,174200,447172860,5740,5740,5740,5740,0
20240102,174100,447172860,5740,5740,5740,5740,0
20240102,174000,447172860,5740,5740,5740,5740,0
20240102,173900,447172860,5740,5740,5740,5740,0
20240102,173800,447172860,5740,5740,5740,5740,0
20240102,173700,447172860,5740,5740,5740,5740,0
20240102,173600,447172860,5740,5740,5740,5740,0
20240102,173500,447172860,5740,5740,5740,5740,0
20240102,173400,447172860,5740,5740,5740,5740,0
20240102,173300,447172860,5740,5740,5740,5740,0
20240102,173200,447172860,5740,5740,5740,5740,0
20240102,173100,447172860,5740,5740,5740,5740,0
20240102,173000,447172860,5740,5740,5740,5740,0
20240102,172900,447172860,5740,5740,5740,5740,0
20240102,172800,447172860,5740,5740,5740,5740,0
20240102,172700,447172860,5740,5740,5740,5740,0
20240102,172600,447172860,5740,5740,5740,5740,0
20240102,172500,447172860,5740,5740,5740,5740,0
20240102,172400,447172860,5740,5740,5740,5740,0
20240102,172300,447172860,5740,5740,5740,5740,0
20240102,172200,447172860,5740,5740,5740,5740,0
20240102,172100,447172860,5740,5740,5740,5740,0
20240102,172000,447172860,5740,5740,5740,5740,0
20240102,171900,447172860,5740,5740,5740,5740,0
20240102,171800,447172860,5740,5740,5740,5740,0
20240102,171700,447172860,5740,5740,5740,5740,0
20240102,171600,447172860,5740,5740,5740,5740,4206
20240102,171500,447172860,5740,5740,5740,5740,0
20240102,171400,447172860,5740,5740,5740,5740,0
20240102,171300,447172860,5740,5740,5740,5740,0
20240102,171200,447172860,5740,5740,5740,5740,0
20240102,171100,447172860,5740,5740,5740,5740,0
20240102,171000,447172860,5740,5740,5740,5740,0
20240102,170900,447172860,5740,5740,5740,5740,0
20240102,170800,447172860,5740,5740,5740,5740,0
20240102,170700,447172860,5740,5740,5740,5740,0
20240102,170600,447172860,5740,5740,5740,5740,0
20240102,170500,447172860,5740,5740,5740,5740,0
20240102,170400,447172860,5740,5740,5740,5740,0
20240102,170300,447172860,5740,5740,5740,5740,0
20240102,170200,447172860,5740,5740,5740,5740,0
20240102,170100,447172860,5740,5740,5740,5740,0
20240102,170000,447172860,5740,5740,5740,5740,0
20240102,165900,447172860,5740,5740,5740,5740,0
20240102,165800,447172860,5740,5740,5740,5740,0
20240102,165700,447172860,5740,5740,5740,5740,0
20240102,165600,447172860,5740,5740,5740,5740,0
20240102,165500,447172860,5740,5740,5740,5740,0
20240102,165400,447172860,5740,5740,5740,5740,0
20240102,165300,447172860,5740,5740,5740,5740,0
20240102,165200,447172860,5740,5740,5740,5740,0
20240102,165100,447172860,5740,5740,5740,5740,0
20240102,165000,447172860,5740,5740,5740,5740,0
20240102,164900,447172860,5740,5740,5740,5740,0
20240102,164800,447172860,5740,5740,5740,5740,0
20240102,164700,447172860,5740,5740,5740,5740,0
20240102,164600,447172860,5740,5740,5740,5740,4206
20240102,164500,447172860,5740,5740,5740,5740,0
20240102,164400,447172860,5740,5740,5740,5740,0
20240102,164300,447172860,5740,5740,5740,5740,0
20240102,164200,447172860,5740,5740,5740,5740,0
20240102,164100,447172860,5740,5740,5740,5740,0
20240102,164000,447172860,5740,5740,5740,5740,0
20240102,163900,447172860,5740,5740,5740,5740,0
20240102,163800,447172860,5740,5740,5740,5740,0
20240102,163700,447172860,5740,5740,5740,5740,0
20240102,163600,447172860,5740,5740,5740,5740,0
20240102,163500,447172860,5740,5740,5740,5740,0
20240102,163400,447172860,5740,5740,5740,5740,0
20240102,163300,447172860,5740,5740,5740,5740,0
20240102,163200,447172860,5740,5740,5740,5740,0
20240102,163100,447172860,5740,5740,5740,5740,0
20240102,163000,447172860,5740,5740,5740,5740,0
20240102,162900,447172860,5740,5740,5740,5740,0
20240102,162800,447172860,5740,5740,5740,5740,0
20240102,162700,447172860,5740,5740,5740,5740,0
20240102,162600,447172860,5740,5740,5740,5740,0
20240102,162500,447172860,5740,5740,5740,5740,0
20240102,162400,447172860,5740,5740,5740,5740,0
20240102,162300,447172860,5740,5740,5740,5740,0
20240102,162200,447172860,5740,5740,5740,5740,0
20240102,162100,447172860,5740,5740,5740,5740,0
20240102,162000,447172860,5740,5740,5740,5740,0
20240102,161900,447172860,5740,5740,5740,5740,0
20240102,161800,447172860,5740,5740,5740,5740,0
20240102,161700,447172860,5740,5740,5740,5740,0
20240102,161600,447172860,5740,5740,5740,5740,4206
20240102,161500,447172860,5740,5740,5740,5740,0
20240102,161400,447172860,5740,5740,5740,5740,0
20240102,161300,447172860,5740,5740,5740,5740,0
20240102,161200,447172860,5740,5740,5740,5740,0
20240102,161100,447172860,5740,5740,5740,5740,0
20240102,161000,447172860,5740,5740,5740,5740,0
20240102,160900,447172860,5740,5740,5740,5740,0
20240102,160800,447172860,5740,5740,5740,5740,0
20240102,160700,447172860,5740,5740,5740,5740,0
20240102,160600,447172860,5740,5740,5740,5740,0
20240102,160500,447172860,5740,5740,5740,5740,0
20240102,160400,447172860,5740,5740,5740,5740,0
20240102,160300,447172860,5740,5740,5740,5740,0
20240102,160200,447172860,5740,5740,5740,5740,0
20240102,160100,447172860,5740,5740,5740,5740,0
20240102,160000,447172860,5740,5740,5740,5740,0
20240102,155900,447172860,5740,5740,5740,5740,0
20240102,155800,447172860,5740,5740,5740,5740,0
20240102,155700,447172860,5740,5740,5740,5740,0
20240102,155600,447172860,5740,5740,5740,5740,0
20240102,155500,447172860,5740,5740,5740,5740,0
20240102,155400,447172860,5740,5740,5740,5740,0
20240102,155300,447172860,5740,5740,5740,5740,0
20240102,155200,447172860,5740,5740,5740,5740,0
20240102,155100,447172860,5740,5740,5740,5740,0
20240102,155000,447172860,5740,5740,5740,5740,0
20240102,154900,447172860,5740,5740,5740,5740,0
20240102,154800,447172860,5740,5740,5740,5740,0
20240102,154700,447172860,5740,5740,5740,5740,0
20240102,154600,447172860,5740,5740,5740,5740,4206
20240102,154500,447172860,5740,5740,5740,5740,0
20240102,154400,447172860,5740,5740,5740,5740,0
20240102,154300,447172860,5740,5740,5740,5740,0
20240102,154200,447172860,5740,5740,5740,5740,0
20240102,154100,447172860,5740,5740,5740,5740,0
20240102,154000,447172860,5740,5740,5740,5740,0
20240102,153900,447172860,5740,5740,5740,5740,0
20240102,153800,447172860,5740,5740,5740,5740,0
20240102,153700,447172860,5740,5740,5740,5740,0
20240102,153600,447172860,5740,5740,5740,5740,0
20240102,153500,447172860,5740,5740,5740,5740,0
20240102,153400,447172860,5740,5740,5740,5740,0
20240102,153300,447172860,5740,5740,5740,5740,0
20240102,153200,447172860,5740,5740,5740,5740,0
20240102,153100,447172860,5740,5740,5740,5740,0
20240102,153000,447172860,5740,5740,5740,5740,4206
20240102,152900,423030420,5740,5740,5740,5740,0
20240102,152800,423030420,5740,5740,5740,5740,0
20240102,152700,423030420,5740,5740,5740,5740,0
20240102,152600,423030420,5740,5740,5740,5740,0
20240102,152500,423030420,5740,5740,5740,5740,0
20240102,152400,423030420,5740,5740,5740,5740,0
20240102,152300,423030420,5740,5740,5740,5740,0
20240102,152200,423030420,5740,5740,5740,5740,0
20240102,152100,423030420,5740,5740,5740,5740,0
20240102,152000,423030420,5740,5740,5740,5740,0
20240102,151900,423030420,5740,5750,5760,5740,2074
20240102,151800,411105440,5750,5760,5760,5750,97
20240102,151700,410546740,5760,5760,5760,5760,11
20240102,151600,410483380,5750,5760,5760,5750,20
20240102,151500,410368280,5760,5760,5760,5760,0
20240102,151400,410368280,5760,5760,5760,5760,1
20240102,151300,410362520,5760,5760,5760,5760,6
20240102,151200,410327960,5750,5750,5750,5750,0
20240102,151100,410327960,5750,5760,5760,5750,57
20240102,151000,410000200,5770,5770,5770,5770,11
20240102,150900,409936730,5760,5760,5760,5760,234
20240102,150800,408588890,5760,5760,5760,5760,200
20240102,150700,407436890,5760,5760,5760,5760,201
20240102,150600,406279130,5750,5760,5760,5750,11
20240102,150500,406215780,5760,5750,5760,5750,301
20240102,150400,404482030,5760,5760,5760,5760,0
20240102,150300,404482030,5760,5750,5760,5750,329
20240102,150200,402590270,5760,5760,5760,5760,1
20240102,150100,402584510,5750,5750,5750,5750,0
20240102,150000,402584510,5750,5750,5750,5750,10
20240102,145900,402527010,5750,5750,5750,5750,40
20240102,145800,402297010,5750,5770,5770,5750,962
20240102,145700,396763970,5770,5760,5770,5760,38
20240102,145600,396544990,5760,5770,5770,5760,673
20240102,145500,392668500,5770,5770,5770,5770,1
20240102,145400,392662730,5760,5760,5760,5760,60
20240102,145300,392317130,5760,5760,5760,5760,10
20240102,145200,392259530,5760,5750,5760,5750,215
20240102,145100,391021230,5750,5750,5750,5750,93
20240102,145000,390486480,5760,5760,5760,5760,0
20240102,144900,390486480,5760,5760,5760,5760,0
20240102,144800,390486480,5760,5760,5760,5760,2
20240102,144700,390474960,5750,5750,5760,5750,30
20240102,144600,390302360,5750,5750,5750,5750,0
20240102,144500,390302360,5750,5750,5750,5750,0
20240102,144400,390302360,5750,5750,5750,5750,0
20240102,144300,390302360,5750,5760,5760,5750,17
20240102,144200,390204590,5760,5760,5760,5760,0
20240102,144100,390204590,5760,5760,5760,5760,9
20240102,144000,390152750,5750,5750,5750,5750,69
20240102,143900,389756000,5750,5750,5750,5750,0
20240102,143800,389756000,5750,5750,5750,5750,0
20240102,143700,389756000,5750,5750,5750,5750,7
20240102,143600,389715750,5750,5750,5750,5750,1
20240102,143500,389710000,5740,5740,5740,5740,100
20240102,143400,389136000,5740,5740,5740,5740,0
20240102,143300,389136000,5740,5740,5740,5740,0
20240102,143200,389136000,5740,5750,5750,5740,20
20240102,143100,389021020,5760,5760,5760,5760,105
20240102,143000,388416220,5760,5760,5760,5760,40
20240102,142900,388185820,5760,5760,5760,5760,0
20240102,142800,388185820,5760,5760,5760,5760,0
20240102,142700,388185820,5760,5760,5760,5760,1
20240102,142600,388180060,5760,5760,5760,5760,174
20240102,142500,387177820,5750,5750,5750,5750,95
20240102,142400,386631570,5740,5740,5740,5740,10
20240102,142300,386574170,5740,5740,5740,5740,0
20240102,142200,386574170,5740,5740,5740,5740,350
20240102,142100,384565170,5740,5740,5740,5740,50
20240102,142000,384278170,5740,5740,5740,5740,0
20240102,141900,384278170,5740,5750,5750,5740,4
20240102,141800,384255180,5750,5750,5750,5750,1128
20240102,141700,377769180,5750,5750,5750,5750,228
20240102,141600,376458180,5750,5750,5750,5750,350
20240102,141500,374445680,5730,5750,5750,5730,205
20240102,141400,373270800,5730,5730,5730,5730,0
20240102,141300,373270800,5730,5750,5750,5730,1002
20240102,141200,367522700,5750,5750,5750,5750,0
20240102,141100,367522700,5750,5750,5750,5750,11
20240102,141000,367459450,5750,5750,5750,5750,0
20240102,140900,367459450,5750,5750,5750,5750,552
20240102,140800,364285450,5750,5750,5750,5750,0
20240102,140700,364285450,5750,5750,5750,5750,49
20240102,140600,364003700,5750,5750,5750,5750,33
20240102,140500,363813950,5750,5750,5750,5750,1
20240102,140400,363808200,5750,5750,5750,5750,0
20240102,140300,363808200,5750,5750,5750,5750,32
20240102,140200,363624200,5750,5750,5750,5750,15
20240102,140100,363537950,5740,5740,5740,5740,0
20240102,140000,363537950,5740,5740,5740,5740,20
20240102,135900,363423150,5750,5750,5750,5750,0
20240102,135800,363423150,5750,5750,5750,5750,226
20240102,135700,362123650,5740,5740,5740,5740,100
20240102,135600,361549650,5740,5750,5750,5740,202
20240102,135500,360390050,5740,5740,5740,5730,1060
20240102,135400,354314450,5750,5750,5750,5750,21
20240102,135300,354193700,5750,5740,5750,5740,11
20240102,135200,354130550,5740,5740,5740,5740,625
20240102,135100,350543050,5740,5740,5740,5740,10
20240102,135000,350485650,5740,5740,5740,5740,29
20240102,134900,350319190,5730,5740,5740,5730,3000
20240102,134800,333120550,5750,5750,5750,5750,6
20240102,134700,333086050,5750,5750,5750,5750,0
20240102,134600,333086050,5750,5750,5750,5750,294
20240102,134500,331395550,5750,5750,5750,5750,1
20240102,134400,331389800,5750,5750,5750,5750,300
20240102,134300,329664800,5750,5750,5750,5750,100
20240102,134200,329089800,5750,5750,5750,5750,101
20240102,134100,328509050,5750,5750,5750,5750,0
20240102,134000,328509050,5750,5750,5750,5750,184
20240102,133900,327451050,5750,5750,5750,5750,1
20240102,133800,327445300,5750,5750,5750,5750,65
20240102,133700,327071550,5750,5750,5750,5750,0
20240102,133600,327071550,5750,5750,5750,5750,214
20240102,133500,325841050,5750,5750,5750,5750,0
20240102,133400,325841050,5750,5750,5750,5750,0
20240102,133300,325841050,5750,5750,5750,5750,0
20240102,133200,325841050,5750,5750,5750,5750,0
20240102,133100,325841050,5750,5750,5750,5750,0
20240102,133000,325841050,5750,5750,5750,5750,0
20240102,132900,325841050,5750,5750,5750,5750,1
20240102,132800,325835300,5760,5760,5760,5760,0
20240102,132700,325835300,5760,5760,5760,5760,0
20240102,132600,325835300,5760,5760,5760,5760,153
20240102,132500,324954020,5760,5760,5760,5760,3
20240102,132400,324936740,5760,5760,5760,5760,0
20240102,132300,324936740,5760,5760,5760,5760,0
20240102,132200,324936740,5760,5760,5760,5760,2
20240102,132100,324925220,5740,5750,5750,5740,1301
20240102,132000,317454380,5760,5760,5760,5760,1023
20240102,131900,311561900,5760,5760,5760,5760,1
20240102,131800,311556140,5770,5770,5770,5770,97
20240102,131700,310996450,5770,5770,5770,5770,0
20240102,131600,310996450,5770,5770,5770,5770,0
20240102,131500,310996450,5770,5770,5770,5770,5
20240102,131400,310967600,5770,5770,5770,5770,10
20240102,131300,310909900,5770,5770,5770,5770,0
20240102,131200,310909900,5770,5770,5770,5770,20
20240102,131100,310794500,5770,5770,5770,5770,0
20240102,131000,310794500,5770,5770,5770,5770,0
20240102,130900,310794500,5770,5770,5770,5770,0
20240102,130800,310794500,5770,5770,5770,5770,1
20240102,130700,310788730,5760,5760,5760,5760,30
20240102,130600,310615930,5760,5760,5760,5760,41
20240102,130500,310379770,5760,5760,5760,5760,40
20240102,130400,310149370,5770,5770,5770,5770,2
20240102,130300,310137830,5770,5770,5770,5770,0
20240102,130200,310137830,5770,5770,5770,5770,0
20240102,130100,310137830,5770,5750,5770,5750,22
20240102,130000,310011290,5770,5770,5770,5770,35
20240102,125900,309809340,5770,5770,5770,5740,5460
20240102,125800,278409280,5780,5770,5780,5770,219
20240102,125700,277145630,5770,5770,5770,5770,0
20240102,125600,277145630,5770,5780,5780,5770,12
20240102,125500,277076370,5770,5770,5770,5770,10
20240102,125400,277018670,5770,5770,5770,5770,0
20240102,125300,277018670,5770,5770,5770,5770,20
20240102,125200,276903270,5770,5770,5770,5770,10
20240102,125100,276845570,5780,5780,5780,5780,143
20240102,125000,276019030,5770,5780,5780,5770,85
20240102,124900,275527830,5780,5770,5780,5770,21
20240102,124800,275406550,5770,5770,5770,5770,0
20240102,124700,275406550,5770,5770,5770,5770,10
20240102,124600,275348850,5770,5770,5770,5770,11
20240102,124500,275285380,5770,5770,5770,5770,0
20240102,124400,275285380,5770,5770,5770,5770,10
20240102,124300,275227680,5770,5770,5770,5770,10
20240102,124200,275169980,5780,5780,5780,5780,0
20240102,124100,275169980,5780,5770,5780,5770,11
20240102,124000,275106500,5770,5770,5770,5770,10
20240102,123900,275048800,5760,5760,5760,5760,0
20240102,123800,275048800,5760,5760,5760,5760,10
20240102,123700,274991200,5760,5770,5770,5760,53
20240102,123600,274685820,5760,5760,5760,5760,0
20240102,123500,274685820,5760,5780,5780,5760,70
20240102,123400,274281420,5780,5760,5780,5760,25
20240102,123300,274137120,5760,5760,5760,5760,0
20240102,123200,274137120,5760,5760,5760,5760,11
20240102,123100,274073760,5760,5760,5760,5760,10
20240102,123000,274016160,5760,5760,5760,5760,0
20240102,122900,274016160,5760,5760,5760,5760,10
20240102,122800,273958560,5760,5760,5770,5760,94
20240102,122700,273416370,5760,5760,5760,5760,0
20240102,122600,273416370,5760,5760,5760,5760,20
20240102,122500,273301170,5760,5760,5760,5760,10
20240102,122400,273243570,5760,5760,5760,5760,50
20240102,122300,272955570,5760,5760,5760,5760,10
20240102,122200,272897970,5760,5760,5760,5760,10
20240102,122100,272840370,5770,5770,5770,5770,1
20240102,122000,272834600,5770,5760,5770,5760,15
20240102,121900,272748150,5760,5760,5760,5760,11
20240102,121800,272684790,5760,5760,5760,5760,0
20240102,121700,272684790,5760,5770,5770,5760,16
20240102,121600,272592570,5770,5760,5770,5760,45
20240102,121500,272333020,5760,5760,5760,5760,0
20240102,121400,272333020,5760,5760,5760,5760,28
20240102,121300,272171740,5760,5760,5760,5760,10
20240102,121200,272114140,5770,5770,5770,5770,15
20240102,121100,272027590,5760,5760,5760,5760,10
20240102,121000,271969990,5760,5760,5760,5760,0
20240102,120900,271969990,5760,5770,5770,5760,27
20240102,120800,271814300,5770,5760,5770,5760,12
20240102,120700,271745160,5770,5770,5770,5770,1
20240102,120600,271739390,5760,5760,5760,5760,10
20240102,120500,271681790,5770,5760,5770,5750,369
20240102,120400,269556410,5770,5770,5770,5770,10
20240102,120300,269498710,5760,5770,5770,5760,15
20240102,120200,269412260,5780,5780,5780,5750,262
20240102,120100,267898190,5750,5750,5750,5750,0
20240102,120000,267898190,5750,5750,5750,5750,15
20240102,115900,267811940,5750,5750,5750,5750,10
20240102,115800,267754440,5750,5770,5770,5750,2000
20240102,115700,256241170,5770,5780,5780,5770,115
20240102,115600,255576570,5780,5770,5780,5770,111
20240102,115500,254935090,5780,5780,5780,5780,6
20240102,115400,254900410,5770,5770,5770,5770,10
20240102,115300,254842710,5780,5780,5780,5780,100
20240102,115200,254264710,5770,5770,5770,5770,0
20240102,115100,254264710,5770,5770,5770,5770,10
20240102,115000,254207010,5770,5770,5770,5770,11
20240102,114900,254143540,5800,5780,5800,5780,100
20240102,114800,253563820,5770,5770,5770,5770,18
20240102,114700,253459960,5780,5780,5780,5780,4
20240102,114600,253436840,5770,5770,5770,5770,0
20240102,114500,253436840,5770,5770,5770,5770,10
20240102,114400,253379140,5790,5750,5790,5750,12
20240102,114300,253310060,5750,5750,5750,5750,0
20240102,114200,253310060,5750,5790,5790,5750,110
20240102,114100,252673560,5740,5760,5760,5740,910
20240102,114000,247441140,5750,5750,5750,5750,0
20240102,113900,247441140,5750,5760,5760,5750,799
20240102,113800,242846430,5750,5750,5750,5750,10
20240102,113700,242788930,5750,5780,5780,5750,3863
20240102,113600,220542400,5780,5780,5780,5780,11
20240102,113500,220478820,5780,5780,5780,5780,10
20240102,113400,220421020,5780,5780,5780,5780,11
20240102,113300,220357440,5780,5780,5780,5780,10
20240102,113200,220299640,5780,5780,5780,5780,10
20240102,113100,220241840,5780,5780,5780,5780,1
20240102,113000,220236060,5780,5780,5780,5780,10
20240102,112900,220178260,5780,5780,5780,5780,10
20240102,112800,220120460,5780,5780,5780,5780,55
20240102,112700,219802560,5780,5780,5780,5780,530
20240102,112600,216739160,5780,5780,5780,5780,10
20240102,112500,216681360,5780,5780,5780,5780,1
20240102,112400,216675580,5780,5780,5780,5780,10
20240102,112300,216617780,5780,5780,5780,5780,11
20240102,112200,216554200,5790,5800,5800,5790,248
20240102,112100,215118110,5790,5790,5790,5790,10
20240102,112000,215060210,5790,5790,5790,5790,110
20240102,111900,214423310,5800,5790,5800,5790,206
20240102,111800,213230370,5790,5790,5790,5790,10
20240102,111700,213172470,5790,5790,5790,5790,10
20240102,111600,213114570,5800,5790,5800,5790,427
20240102,111500,210639570,5790,5790,5790,5790,10
20240102,111400,210581670,5790,5780,5790,5780,34
20240102,111300,210384910,5790,5790,5790,5790,1
20240102,111200,210379120,5780,5780,5780,5780,15
20240102,111100,210292420,5780,5780,5780,5780,10
20240102,111000,210234620,5780,5780,5780,5780,0
20240102,110900,210234620,5780,5790,5790,5780,16
20240102,110800,210142090,5790,5780,5790,5780,25
20240102,110700,209997440,5770,5770,5770,5770,6
20240102,110600,209962820,5770,5770,5770,5770,513
20240102,110500,207002810,5780,5780,5780,5780,10
20240102,110400,206945010,5780,5780,5780,5780,5
20240102,110300,206916110,5780,5770,5780,5770,1001
20240102,110200,201130830,5770,5780,5780,5770,669
20240102,110100,197268510,5770,5780,5780,5770,15
20240102,110000,197181910,5780,5760,5780,5760,14
20240102,105900,197101190,5780,5780,5780,5780,5
20240102,105800,197072290,5760,5770,5770,5760,832
20240102,105700,192271750,5780,5770,5780,5770,27
20240102,105600,192115790,5770,5770,5770,5770,59
20240102,105500,191775360,5770,5780,5780,5770,171
20240102,105400,190787080,5780,5770,5780,5760,2056
20240102,105300,178923670,5770,5780,5780,5770,300
20240102,105200,177192660,5770,5780,5780,5770,310
20240102,105100,175401320,5790,5780,5790,5780,248
20240102,105000,173967860,5790,5790,5790,5790,40
20240102,104900,173736260,5780,5790,5790,5780,20
20240102,104800,173620560,5790,5780,5790,5780,13
20240102,104700,173545410,5790,5790,5790,5790,50
20240102,104600,173255910,5780,5790,5790,5780,110
20240102,104500,172619110,5780,5790,5790,5780,11
20240102,104400,172555520,5780,5780,5780,5780,0
20240102,104300,172555520,5780,5790,5790,5780,394
20240102,104200,170276750,5800,5800,5800,5790,429
20240102,104100,167788650,5810,5820,5820,5800,494
20240102,104000,164920000,5780,5820,5820,5780,22
20240102,103900,164792400,5780,5820,5820,5780,21
20240102,103800,164670620,5820,5820,5820,5820,1
20240102,103700,164664800,5810,5810,5810,5780,56
20240102,103600,164339740,5810,5770,5810,5770,11
20240102,103500,164276230,5810,5780,5810,5780,223
20240102,103400,162987230,5770,5770,5770,5770,1067
20240102,103300,156830640,5780,5770,5780,5770,61
20240102,103200,156478160,5780,5760,5780,5760,75
20240102,103100,156045160,5760,5760,5780,5760,1275
20240102,103000,148701040,5770,5770,5780,5770,1481
20240102,102900,140154560,5780,5780,5780,5780,162
20240102,102800,139218200,5780,5790,5790,5780,27
20240102,102700,139061970,5770,5770,5770,5770,11
20240102,102600,138998500,5770,5780,5780,5770,1794
20240102,102500,128645440,5780,5790,5790,5780,1056
20240102,102400,122541650,5790,5790,5800,5780,247
20240102,102300,121109950,5790,5800,5800,5790,1124
20240102,102200,114601150,5800,5790,5800,5790,110
20240102,102100,113963250,5800,5800,5800,5800,58
20240102,102000,113626850,5800,5800,5800,5800,0
20240102,101900,113626850,5800,5810,5810,5800,952
20240102,101800,108105240,5810,5800,5810,5800,268
20240102,101700,106550800,5810,5810,5810,5810,61
20240102,101600,106196390,5810,5800,5810,5790,1224
20240102,101500,99107550,5800,5810,5820,5800,3069
20240102,101400,81295720,5820,5810,5820,5810,900
20240102,101300,76066710,5810,5810,5810,5800,242
20240102,101200,74662490,5800,5800,5800,5800,10
20240102,101100,74604490,5820,5800,5820,5800,1010
20240102,101000,68746290,5800,5820,5820,5800,871
20240102,100900,63694450,5820,5810,5840,5810,112
20240102,100800,63042490,5800,5800,5800,5800,860
20240102,100700,58054490,5800,5800,5800,5800,10
20240102,100600,57996490,5800,5800,5830,5800,2141
20240102,100500,45545620,5820,5810,5820,5780,2600
20240102,100400,30473830,5800,5800,5800,5800,424
20240102,100300,28014630,5800,5810,5810,5800,1355
20240102,100200,20150030,5820,5830,5830,5820,872
20240102,100100,15074790,5830,5850,5850,5830,1356
20240102,100000,7160400,5850,5850,5850,5850,1224