KissMeData/038870/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192300,710543920,5720,5720,5720,5720,1953
20240108,192200,710543920,5720,5720,5720,5720,0
20240108,192100,710543920,5720,5720,5720,5720,0
20240108,192000,710543920,5720,5720,5720,5720,0
20240108,191900,710543920,5720,5720,5720,5720,0
20240108,191800,710543920,5720,5720,5720,5720,0
20240108,191700,710543920,5720,5720,5720,5720,0
20240108,191600,710543920,5720,5720,5720,5720,0
20240108,191500,710543920,5720,5720,5720,5720,0
20240108,191400,710543920,5720,5720,5720,5720,0
20240108,191300,710543920,5720,5720,5720,5720,0
20240108,191200,710543920,5720,5720,5720,5720,0
20240108,191100,710543920,5720,5720,5720,5720,0
20240108,191000,710543920,5720,5720,5720,5720,0
20240108,190900,710543920,5720,5720,5720,5720,0
20240108,190800,710543920,5720,5720,5720,5720,0
20240108,190700,710543920,5720,5720,5720,5720,0
20240108,190600,710543920,5720,5720,5720,5720,0
20240108,190500,710543920,5720,5720,5720,5720,0
20240108,190400,710543920,5720,5720,5720,5720,0
20240108,190300,710543920,5720,5720,5720,5720,0
20240108,190200,710543920,5720,5720,5720,5720,0
20240108,190100,710543920,5720,5720,5720,5720,0
20240108,190000,710543920,5720,5720,5720,5720,0
20240108,185900,710543920,5720,5720,5720,5720,0
20240108,185800,710543920,5720,5720,5720,5720,0
20240108,185700,710543920,5720,5720,5720,5720,0
20240108,185600,710543920,5720,5720,5720,5720,0
20240108,185500,710543920,5720,5720,5720,5720,0
20240108,185400,710543920,5720,5720,5720,5720,0
20240108,185300,710543920,5720,5720,5720,5720,1953
20240108,185200,710543920,5720,5720,5720,5720,0
20240108,185100,710543920,5720,5720,5720,5720,0
20240108,185000,710543920,5720,5720,5720,5720,0
20240108,184900,710543920,5720,5720,5720,5720,0
20240108,184800,710543920,5720,5720,5720,5720,0
20240108,184700,710543920,5720,5720,5720,5720,0
20240108,184600,710543920,5720,5720,5720,5720,0
20240108,184500,710543920,5720,5720,5720,5720,0
20240108,184400,710543920,5720,5720,5720,5720,0
20240108,184300,710543920,5720,5720,5720,5720,0
20240108,184200,710543920,5720,5720,5720,5720,0
20240108,184100,710543920,5720,5720,5720,5720,0
20240108,184000,710543920,5720,5720,5720,5720,0
20240108,183900,710543920,5720,5720,5720,5720,0
20240108,183800,710543920,5720,5720,5720,5720,0
20240108,183700,710543920,5720,5720,5720,5720,0
20240108,183600,710543920,5720,5720,5720,5720,0
20240108,183500,710543920,5720,5720,5720,5720,0
20240108,183400,710543920,5720,5720,5720,5720,0
20240108,183300,710543920,5720,5720,5720,5720,0
20240108,183200,710543920,5720,5720,5720,5720,0
20240108,183100,710543920,5720,5720,5720,5720,0
20240108,183000,710543920,5720,5720,5720,5720,0
20240108,182900,710543920,5720,5720,5720,5720,0
20240108,182800,710543920,5720,5720,5720,5720,0
20240108,182700,710543920,5720,5720,5720,5720,0
20240108,182600,710543920,5720,5720,5720,5720,0
20240108,182500,710543920,5720,5720,5720,5720,0
20240108,182400,710543920,5720,5720,5720,5720,0
20240108,182300,710543920,5720,5720,5720,5720,1953
20240108,182200,710543920,5720,5720,5720,5720,0
20240108,182100,710543920,5720,5720,5720,5720,0
20240108,182000,710543920,5720,5720,5720,5720,0
20240108,181900,710543920,5720,5720,5720,5720,0
20240108,181800,710543920,5720,5720,5720,5720,0
20240108,181700,710543920,5720,5720,5720,5720,0
20240108,181600,710543920,5720,5720,5720,5720,0
20240108,181500,710543920,5720,5720,5720,5720,0
20240108,181400,710543920,5720,5720,5720,5720,0
20240108,181300,710543920,5720,5720,5720,5720,0
20240108,181200,710543920,5720,5720,5720,5720,0
20240108,181100,710543920,5720,5720,5720,5720,0
20240108,181000,710543920,5720,5720,5720,5720,0
20240108,180900,710543920,5720,5720,5720,5720,0
20240108,180800,710543920,5720,5720,5720,5720,0
20240108,180700,710543920,5720,5720,5720,5720,0
20240108,180600,710543920,5720,5720,5720,5720,0
20240108,180500,710543920,5720,5720,5720,5720,0
20240108,180400,710543920,5720,5720,5720,5720,0
20240108,180300,710543920,5720,5720,5720,5720,0
20240108,180200,710543920,5720,5720,5720,5720,0
20240108,180100,710543920,5720,5720,5720,5720,0
20240108,180000,710543920,5720,5720,5720,5720,0
20240108,175900,710543920,5720,5720,5720,5720,0
20240108,175800,710543920,5720,5720,5720,5720,0
20240108,175700,710543920,5720,5720,5720,5720,0
20240108,175600,710543920,5720,5720,5720,5720,0
20240108,175500,710543920,5720,5720,5720,5720,0
20240108,175400,710543920,5720,5720,5720,5720,0
20240108,175300,710543920,5720,5720,5720,5720,1953
20240108,175200,710543920,5720,5720,5720,5720,0
20240108,175100,710543920,5720,5720,5720,5720,0
20240108,175000,710543920,5720,5720,5720,5720,0
20240108,174900,710543920,5720,5720,5720,5720,0
20240108,174800,710543920,5720,5720,5720,5720,0
20240108,174700,710543920,5720,5720,5720,5720,0
20240108,174600,710543920,5720,5720,5720,5720,0
20240108,174500,710543920,5720,5720,5720,5720,0
20240108,174400,710543920,5720,5720,5720,5720,0
20240108,174300,710543920,5720,5720,5720,5720,0
20240108,174200,710543920,5720,5720,5720,5720,0
20240108,174100,710543920,5720,5720,5720,5720,0
20240108,174000,710543920,5720,5720,5720,5720,0
20240108,173900,710543920,5720,5720,5720,5720,0
20240108,173800,710543920,5720,5720,5720,5720,0
20240108,173700,710543920,5720,5720,5720,5720,0
20240108,173600,710543920,5720,5720,5720,5720,0
20240108,173500,710543920,5720,5720,5720,5720,0
20240108,173400,710543920,5720,5720,5720,5720,0
20240108,173300,710543920,5720,5720,5720,5720,0
20240108,173200,710543920,5720,5720,5720,5720,0
20240108,173100,710543920,5720,5720,5720,5720,0
20240108,173000,710543920,5720,5720,5720,5720,0
20240108,172900,710543920,5720,5720,5720,5720,0
20240108,172800,710543920,5720,5720,5720,5720,0
20240108,172700,710543920,5720,5720,5720,5720,0
20240108,172600,710543920,5720,5720,5720,5720,0
20240108,172500,710543920,5720,5720,5720,5720,0
20240108,172400,710543920,5720,5720,5720,5720,0
20240108,172300,710543920,5720,5720,5720,5720,1953
20240108,172200,710543920,5720,5720,5720,5720,0
20240108,172100,710543920,5720,5720,5720,5720,0
20240108,172000,710543920,5720,5720,5720,5720,0
20240108,171900,710543920,5720,5720,5720,5720,0
20240108,171800,710543920,5720,5720,5720,5720,0
20240108,171700,710543920,5720,5720,5720,5720,0
20240108,171600,710543920,5720,5720,5720,5720,0
20240108,171500,710543920,5720,5720,5720,5720,0
20240108,171400,710543920,5720,5720,5720,5720,0
20240108,171300,710543920,5720,5720,5720,5720,0
20240108,171200,710543920,5720,5720,5720,5720,0
20240108,171100,710543920,5720,5720,5720,5720,0
20240108,171000,710543920,5720,5720,5720,5720,0
20240108,170900,710543920,5720,5720,5720,5720,0
20240108,170800,710543920,5720,5720,5720,5720,0
20240108,170700,710543920,5720,5720,5720,5720,0
20240108,170600,710543920,5720,5720,5720,5720,0
20240108,170500,710543920,5720,5720,5720,5720,0
20240108,170400,710543920,5720,5720,5720,5720,0
20240108,170300,710543920,5720,5720,5720,5720,0
20240108,170200,710543920,5720,5720,5720,5720,0
20240108,170100,710543920,5720,5720,5720,5720,0
20240108,170000,710543920,5720,5720,5720,5720,0
20240108,165900,710543920,5720,5720,5720,5720,0
20240108,165800,710543920,5720,5720,5720,5720,0
20240108,165700,710543920,5720,5720,5720,5720,0
20240108,165600,710543920,5720,5720,5720,5720,0
20240108,165500,710543920,5720,5720,5720,5720,0
20240108,165400,710543920,5720,5720,5720,5720,0
20240108,165300,710543920,5720,5720,5720,5720,1953
20240108,165200,710543920,5720,5720,5720,5720,0
20240108,165100,710543920,5720,5720,5720,5720,0
20240108,165000,710543920,5720,5720,5720,5720,0
20240108,164900,710543920,5720,5720,5720,5720,0
20240108,164800,710543920,5720,5720,5720,5720,0
20240108,164700,710543920,5720,5720,5720,5720,0
20240108,164600,710543920,5720,5720,5720,5720,0
20240108,164500,710543920,5720,5720,5720,5720,0
20240108,164400,710543920,5720,5720,5720,5720,0
20240108,164300,710543920,5720,5720,5720,5720,0
20240108,164200,710543920,5720,5720,5720,5720,0
20240108,164100,710543920,5720,5720,5720,5720,0
20240108,164000,710543920,5720,5720,5720,5720,0
20240108,163900,710543920,5720,5720,5720,5720,0
20240108,163800,710543920,5720,5720,5720,5720,0
20240108,163700,710543920,5720,5720,5720,5720,0
20240108,163600,710543920,5720,5720,5720,5720,0
20240108,163500,710543920,5720,5720,5720,5720,0
20240108,163400,710543920,5720,5720,5720,5720,0
20240108,163300,710543920,5720,5720,5720,5720,0
20240108,163200,710543920,5720,5720,5720,5720,0
20240108,163100,710543920,5720,5720,5720,5720,0
20240108,163000,710543920,5720,5720,5720,5720,0
20240108,162900,710543920,5720,5720,5720,5720,0
20240108,162800,710543920,5720,5720,5720,5720,0
20240108,162700,710543920,5720,5720,5720,5720,0
20240108,162600,710543920,5720,5720,5720,5720,0
20240108,162500,710543920,5720,5720,5720,5720,0
20240108,162400,710543920,5720,5720,5720,5720,0
20240108,162300,710543920,5720,5720,5720,5720,1953
20240108,162200,710543920,5720,5720,5720,5720,0
20240108,162100,710543920,5720,5720,5720,5720,0
20240108,162000,710543920,5720,5720,5720,5720,0
20240108,161900,710543920,5720,5720,5720,5720,0
20240108,161800,710543920,5720,5720,5720,5720,0
20240108,161700,710543920,5720,5720,5720,5720,0
20240108,161600,710543920,5720,5720,5720,5720,0
20240108,161500,710543920,5720,5720,5720,5720,0
20240108,161400,710543920,5720,5720,5720,5720,0
20240108,161300,710543920,5720,5720,5720,5720,0
20240108,161200,710543920,5720,5720,5720,5720,0
20240108,161100,710543920,5720,5720,5720,5720,0
20240108,161000,710543920,5720,5720,5720,5720,0
20240108,160900,710543920,5720,5720,5720,5720,0
20240108,160800,710543920,5720,5720,5720,5720,0
20240108,160700,710543920,5720,5720,5720,5720,0
20240108,160600,710543920,5720,5720,5720,5720,0
20240108,160500,710543920,5720,5720,5720,5720,0
20240108,160400,710543920,5720,5720,5720,5720,0
20240108,160300,710543920,5720,5720,5720,5720,0
20240108,160200,710543920,5720,5720,5720,5720,0
20240108,160100,710543920,5720,5720,5720,5720,0
20240108,160000,710543920,5720,5720,5720,5720,0
20240108,155900,710543920,5720,5720,5720,5720,0
20240108,155800,710543920,5720,5720,5720,5720,0
20240108,155700,710543920,5720,5720,5720,5720,0
20240108,155600,710543920,5720,5720,5720,5720,0
20240108,155500,710543920,5720,5720,5720,5720,0
20240108,155400,710543920,5720,5720,5720,5720,0
20240108,155300,710543920,5720,5720,5720,5720,1953
20240108,155200,710543920,5720,5720,5720,5720,0
20240108,155100,710543920,5720,5720,5720,5720,0
20240108,155000,710543920,5720,5720,5720,5720,0
20240108,154900,710543920,5720,5720,5720,5720,0
20240108,154800,710543920,5720,5720,5720,5720,0
20240108,154700,710543920,5720,5720,5720,5720,0
20240108,154600,710543920,5720,5720,5720,5720,0
20240108,154500,710543920,5720,5720,5720,5720,0
20240108,154400,710543920,5720,5720,5720,5720,0
20240108,154300,710543920,5720,5720,5720,5720,0
20240108,154200,710543920,5720,5720,5720,5720,0
20240108,154100,710543920,5720,5720,5720,5720,0
20240108,154000,710543920,5720,5720,5720,5720,0
20240108,153900,710543920,5720,5720,5720,5720,0
20240108,153800,710543920,5720,5720,5720,5720,0
20240108,153700,710543920,5720,5720,5720,5720,0
20240108,153600,710543920,5720,5720,5720,5720,0
20240108,153500,710543920,5720,5720,5720,5720,0
20240108,153400,710543920,5720,5720,5720,5720,0
20240108,153300,710543920,5720,5720,5720,5720,0
20240108,153200,710543920,5720,5720,5720,5720,0
20240108,153100,710543920,5720,5720,5720,5720,0
20240108,153000,710543920,5720,5720,5720,5720,1953
20240108,152900,699372760,5720,5720,5720,5720,0
20240108,152800,699372760,5720,5720,5720,5720,0
20240108,152700,699372760,5720,5720,5720,5720,0
20240108,152600,699372760,5720,5720,5720,5720,0
20240108,152500,699372760,5720,5720,5720,5720,0
20240108,152400,699372760,5720,5720,5720,5720,0
20240108,152300,699372760,5720,5720,5720,5720,0
20240108,152200,699372760,5720,5720,5720,5720,0
20240108,152100,699372760,5720,5720,5720,5720,0
20240108,152000,699372760,5720,5720,5720,5720,0
20240108,151900,699372760,5720,5710,5720,5710,3
20240108,151800,699355610,5730,5720,5730,5720,777
20240108,151700,694911150,5710,5710,5710,5710,1154
20240108,151600,688321810,5710,5710,5710,5710,520
20240108,151500,685352610,5720,5720,5720,5720,0
20240108,151400,685352610,5720,5720,5720,5720,251
20240108,151300,683916890,5720,5720,5720,5720,50
20240108,151200,683630890,5710,5710,5710,5710,0
20240108,151100,683630890,5710,5710,5710,5710,500
20240108,151000,680775890,5700,5700,5710,5700,96
20240108,150900,680228670,5710,5710,5710,5710,0
20240108,150800,680228670,5710,5700,5710,5700,503
20240108,150700,677358880,5710,5710,5710,5710,282
20240108,150600,675748660,5720,5710,5720,5710,1132
20240108,150500,669278200,5710,5710,5710,5710,3
20240108,150400,669261070,5700,5700,5710,5700,1353
20240108,150300,661548910,5700,5700,5700,5700,0
20240108,150200,661548910,5700,5700,5700,5700,0
20240108,150100,661548910,5700,5700,5700,5700,20
20240108,150000,661434910,5700,5710,5710,5700,360
20240108,145900,659381700,5710,5700,5710,5700,484
20240108,145800,656620700,5700,5700,5700,5690,1009
20240108,145700,650870790,5700,5700,5700,5700,39
20240108,145600,650648490,5730,5730,5730,5730,0
20240108,145500,650648490,5730,5730,5730,5730,0
20240108,145400,650648490,5730,5730,5730,5730,0
20240108,145300,650648490,5730,5730,5730,5730,1
20240108,145200,650642760,5700,5700,5700,5700,0
20240108,145100,650642760,5700,5700,5700,5700,0
20240108,145000,650642760,5700,5700,5700,5700,0
20240108,144900,650642760,5700,5700,5700,5700,0
20240108,144800,650642760,5700,5700,5700,5700,350
20240108,144700,648647760,5700,5690,5700,5690,1682
20240108,144600,639061110,5690,5690,5690,5690,6
20240108,144500,639026970,5690,5690,5690,5690,607
20240108,144400,635573140,5700,5700,5700,5700,2
20240108,144300,635561740,5690,5690,5690,5690,2000
20240108,144200,624181740,5700,5700,5700,5700,2162
20240108,144100,611858340,5710,5710,5710,5710,1
20240108,144000,611852630,5700,5700,5700,5700,401
20240108,143900,609566930,5710,5710,5710,5710,391
20240108,143800,607334320,5710,5710,5710,5710,1236
20240108,143700,600276760,5710,5710,5710,5710,0
20240108,143600,600276760,5710,5710,5710,5710,101
20240108,143500,599700050,5710,5720,5720,5710,110
20240108,143400,599071850,5710,5710,5710,5700,2763
20240108,143300,583318750,5710,5710,5710,5710,932
20240108,143200,577997030,5710,5710,5710,5710,423
20240108,143100,575581700,5710,5710,5710,5710,1000
20240108,143000,569871700,5730,5730,5730,5730,1
20240108,142900,569865970,5730,5730,5730,5730,1
20240108,142800,569860240,5730,5710,5730,5710,2101
20240108,142700,557862530,5720,5720,5720,5720,0
20240108,142600,557862530,5720,5720,5720,5720,5
20240108,142500,557833930,5720,5720,5720,5720,991
20240108,142400,552165410,5720,5720,5720,5720,284
20240108,142300,550540930,5720,5720,5720,5720,0
20240108,142200,550540930,5720,5730,5730,5720,300
20240108,142100,548824210,5730,5730,5730,5730,4
20240108,142000,548801290,5720,5730,5730,5720,2000
20240108,141900,537361190,5730,5730,5730,5730,1000
20240108,141800,531631190,5730,5730,5730,5730,0
20240108,141700,531631190,5730,5730,5730,5730,0
20240108,141600,531631190,5730,5730,5730,5730,0
20240108,141500,531631190,5730,5730,5730,5730,63
20240108,141400,531270200,5750,5750,5750,5750,2
20240108,141300,531258700,5740,5750,5750,5740,658
20240108,141200,527481770,5740,5740,5740,5740,0
20240108,141100,527481770,5740,5740,5740,5740,151
20240108,141000,526615030,5740,5740,5740,5740,0
20240108,140900,526615030,5740,5740,5740,5740,0
20240108,140800,526615030,5740,5740,5740,5740,0
20240108,140700,526615030,5740,5740,5740,5740,0
20240108,140600,526615030,5740,5740,5740,5740,0
20240108,140500,526615030,5740,5740,5740,5740,500
20240108,140400,523745030,5740,5740,5740,5740,0
20240108,140300,523745030,5740,5740,5740,5740,0
20240108,140200,523745030,5740,5740,5740,5740,0
20240108,140100,523745030,5740,5750,5750,5740,250
20240108,140000,522308670,5760,5760,5760,5760,3
20240108,135900,522291390,5760,5760,5760,5760,0
20240108,135800,522291390,5760,5760,5760,5760,1
20240108,135700,522285630,5760,5750,5760,5750,316
20240108,135600,520468620,5760,5760,5760,5760,10
20240108,135500,520411020,5760,5760,5760,5760,2
20240108,135400,520399500,5760,5760,5760,5760,135
20240108,135300,519621900,5760,5760,5760,5760,5
20240108,135200,519593100,5770,5770,5770,5770,0
20240108,135100,519593100,5770,5770,5770,5770,0
20240108,135000,519593100,5770,5770,5770,5770,0
20240108,134900,519593100,5770,5770,5770,5770,33
20240108,134800,519402690,5770,5770,5770,5770,0
20240108,134700,519402690,5770,5770,5770,5770,0
20240108,134600,519402690,5770,5770,5770,5770,0
20240108,134500,519402690,5770,5770,5770,5770,0
20240108,134400,519402690,5770,5770,5770,5770,433
20240108,134300,516904280,5770,5770,5770,5770,317
20240108,134200,515075190,5780,5780,5780,5780,0
20240108,134100,515075190,5780,5780,5780,5780,3
20240108,134000,515057850,5780,5770,5780,5770,511
20240108,133900,512104370,5770,5770,5770,5770,0
20240108,133800,512104370,5770,5770,5770,5770,2251
20240108,133700,499116100,5770,5770,5770,5770,2
20240108,133600,499104560,5760,5760,5760,5760,106
20240108,133500,498494000,5760,5760,5760,5760,150
20240108,133400,497630000,5760,5750,5760,5750,12
20240108,133300,497560990,5750,5750,5750,5750,0
20240108,133200,497560990,5750,5750,5750,5750,1
20240108,133100,497555240,5740,5740,5740,5740,1
20240108,133000,497549500,5760,5740,5760,5740,733
20240108,132900,493341640,5740,5740,5740,5740,0
20240108,132800,493341640,5740,5740,5740,5740,0
20240108,132700,493341640,5740,5740,5740,5740,0
20240108,132600,493341640,5740,5740,5740,5740,22
20240108,132500,493215360,5740,5740,5740,5740,711
20240108,132400,489134220,5760,5760,5760,5760,0
20240108,132300,489134220,5760,5760,5760,5760,0
20240108,132200,489134220,5760,5760,5760,5760,100
20240108,132100,488558220,5760,5760,5760,5760,0
20240108,132000,488558220,5760,5760,5760,5760,5
20240108,131900,488529420,5770,5770,5770,5770,0
20240108,131800,488529420,5770,5770,5770,5770,0
20240108,131700,488529420,5770,5770,5770,5770,0
20240108,131600,488529420,5770,5770,5770,5770,0
20240108,131500,488529420,5770,5750,5770,5750,36
20240108,131400,488322340,5750,5750,5750,5750,30
20240108,131300,488149840,5770,5770,5770,5770,0
20240108,131200,488149840,5770,5770,5770,5770,2
20240108,131100,488138300,5770,5770,5770,5770,0
20240108,131000,488138300,5770,5770,5770,5770,1
20240108,130900,488132530,5770,5770,5770,5770,11
20240108,130800,488069060,5770,5770,5770,5770,0
20240108,130700,488069060,5770,5770,5770,5770,0
20240108,130600,488069060,5770,5770,5770,5770,3
20240108,130500,488051750,5770,5750,5770,5750,169
20240108,130400,487079980,5760,5760,5770,5760,22
20240108,130300,486953250,5760,5760,5760,5760,0
20240108,130200,486953250,5760,5760,5760,5760,1
20240108,130100,486947490,5740,5750,5750,5740,1000
20240108,130000,481200610,5770,5770,5770,5770,0
20240108,125900,481200610,5770,5770,5770,5770,0
20240108,125800,481200610,5770,5770,5770,5770,8
20240108,125700,481154450,5770,5770,5770,5770,1
20240108,125600,481148680,5750,5750,5750,5750,36
20240108,125500,480941680,5760,5760,5760,5760,5
20240108,125400,480912880,5760,5760,5760,5760,0
20240108,125300,480912880,5760,5760,5760,5760,200
20240108,125200,479760880,5760,5770,5770,5760,1060
20240108,125100,473654680,5760,5760,5760,5760,0
20240108,125000,473654680,5760,5760,5760,5760,0
20240108,124900,473654680,5760,5760,5760,5760,13
20240108,124800,473579800,5770,5770,5770,5770,0
20240108,124700,473579800,5770,5770,5770,5770,5
20240108,124600,473550950,5770,5770,5770,5770,122
20240108,124500,472847010,5770,5760,5770,5760,281
20240108,124400,471227940,5760,5760,5760,5760,1
20240108,124300,471222180,5770,5760,5770,5760,86
20240108,124200,470726220,5760,5760,5760,5760,1
20240108,124100,470720460,5760,5760,5760,5760,605
20240108,124000,467235660,5770,5770,5770,5770,11
20240108,123900,467172190,5780,5780,5780,5780,0
20240108,123800,467172190,5780,5780,5780,5780,0
20240108,123700,467172190,5780,5780,5780,5780,0
20240108,123600,467172190,5780,5780,5780,5780,12
20240108,123500,467102830,5770,5770,5770,5770,9
20240108,123400,467050900,5760,5760,5760,5760,210
20240108,123300,465841300,5760,5760,5760,5760,0
20240108,123200,465841300,5760,5760,5760,5760,0
20240108,123100,465841300,5760,5770,5770,5760,1192
20240108,123000,458972280,5770,5770,5770,5770,0
20240108,122900,458972280,5770,5770,5770,5770,0
20240108,122800,458972280,5770,5770,5770,5770,20
20240108,122700,458856880,5770,5770,5770,5770,0
20240108,122600,458856880,5770,5770,5770,5770,10
20240108,122500,458799180,5770,5770,5770,5770,20
20240108,122400,458683780,5770,5770,5770,5770,0
20240108,122300,458683780,5770,5770,5770,5770,14
20240108,122200,458603000,5770,5770,5770,5770,50
20240108,122100,458314500,5770,5770,5770,5770,50
20240108,122000,458026000,5770,5770,5770,5770,100
20240108,121900,457449000,5780,5780,5780,5780,0
20240108,121800,457449000,5780,5780,5780,5780,366
20240108,121700,455333520,5780,5780,5780,5780,0
20240108,121600,455333520,5780,5780,5780,5780,0
20240108,121500,455333520,5780,5780,5780,5780,0
20240108,121400,455333520,5780,5780,5780,5780,0
20240108,121300,455333520,5780,5780,5780,5780,12
20240108,121200,455264160,5790,5790,5790,5790,1
20240108,121100,455258370,5780,5760,5780,5760,813
20240108,121000,450564570,5750,5750,5750,5750,4
20240108,120900,450541570,5750,5750,5750,5750,12
20240108,120800,450472570,5750,5750,5750,5750,4
20240108,120700,450449570,5750,5750,5750,5750,200
20240108,120600,449299570,5750,5750,5750,5750,106
20240108,120500,448690070,5750,5750,5750,5750,0
20240108,120400,448690070,5750,5750,5750,5750,0
20240108,120300,448690070,5750,5750,5750,5750,0
20240108,120200,448690070,5750,5750,5750,5750,0
20240108,120100,448690070,5750,5750,5750,5750,0
20240108,120000,448690070,5750,5750,5750,5750,0
20240108,115900,448690070,5750,5750,5750,5750,0
20240108,115800,448690070,5750,5750,5750,5750,0
20240108,115700,448690070,5750,5750,5750,5750,0
20240108,115600,448690070,5750,5750,5750,5750,0
20240108,115500,448690070,5750,5750,5750,5750,1
20240108,115400,448684320,5730,5750,5750,5730,913
20240108,115300,443452040,5760,5760,5760,5760,0
20240108,115200,443452040,5760,5760,5760,5760,5
20240108,115100,443423240,5760,5760,5760,5760,50
20240108,115000,443135240,5750,5750,5750,5750,0
20240108,114900,443135240,5750,5750,5750,5750,14
20240108,114800,443054740,5740,5740,5740,5740,52
20240108,114700,442756260,5740,5740,5740,5740,0
20240108,114600,442756260,5740,5740,5740,5740,0
20240108,114500,442756260,5740,5740,5740,5740,1
20240108,114400,442750520,5750,5750,5750,5750,0
20240108,114300,442750520,5750,5740,5750,5730,4
20240108,114200,442727550,5750,5750,5750,5730,4
20240108,114100,442704590,5730,5730,5730,5730,624
20240108,114000,439129070,5730,5720,5730,5720,188
20240108,113900,438052710,5730,5720,5730,5720,141
20240108,113800,437246080,5730,5730,5730,5730,0
20240108,113700,437246080,5730,5730,5730,5730,0
20240108,113600,437246080,5730,5730,5730,5730,20
20240108,113500,437131480,5730,5730,5730,5730,0
20240108,113400,437131480,5730,5740,5740,5730,312
20240108,113300,435343710,5730,5740,5740,5730,669
20240108,113200,431508530,5740,5740,5740,5740,100
20240108,113100,430934530,5750,5750,5750,5750,0
20240108,113000,430934530,5750,5750,5750,5750,0
20240108,112900,430934530,5750,5750,5750,5750,51
20240108,112800,430641280,5740,5740,5740,5740,0
20240108,112700,430641280,5740,5740,5740,5740,51
20240108,112600,430348540,5740,5740,5740,5740,0
20240108,112500,430348540,5740,5740,5740,5740,10
20240108,112400,430291140,5750,5750,5750,5750,0
20240108,112300,430291140,5750,5750,5750,5750,213
20240108,112200,429066390,5750,5750,5750,5750,0
20240108,112100,429066390,5750,5750,5750,5750,43
20240108,112000,428819140,5760,5760,5760,5760,50
20240108,111900,428531140,5770,5770,5770,5770,0
20240108,111800,428531140,5770,5770,5770,5770,0
20240108,111700,428531140,5770,5770,5770,5770,94
20240108,111600,427988760,5770,5770,5770,5770,1
20240108,111500,427982990,5750,5750,5750,5750,0
20240108,111400,427982990,5750,5770,5770,5750,2
20240108,111300,427971470,5770,5770,5770,5770,1
20240108,111200,427965700,5780,5780,5780,5780,0
20240108,111100,427965700,5780,5780,5780,5780,0
20240108,111000,427965700,5780,5760,5780,5750,145
20240108,110900,427130570,5760,5760,5760,5760,0
20240108,110800,427130570,5760,5760,5760,5760,276
20240108,110700,425540810,5760,5760,5760,5760,23
20240108,110600,425408330,5760,5760,5760,5760,23
20240108,110500,425275850,5760,5760,5760,5760,1
20240108,110400,425270090,5720,5760,5760,5720,510
20240108,110300,422348340,5760,5760,5760,5760,548
20240108,110200,419191860,5760,5750,5760,5750,1077
20240108,110100,412996030,5750,5750,5750,5750,0
20240108,110000,412996030,5750,5750,5750,5750,1
20240108,105900,412990280,5750,5750,5750,5750,30
20240108,105800,412817780,5750,5740,5750,5710,401
20240108,105700,410524480,5720,5720,5720,5720,0
20240108,105600,410524480,5720,5720,5720,5720,0
20240108,105500,410524480,5720,5720,5720,5720,74
20240108,105400,410101200,5750,5720,5760,5720,1186
20240108,105300,403276340,5750,5740,5750,5740,500
20240108,105200,400402850,5750,5730,5750,5730,1000
20240108,105100,394662890,5730,5730,5730,5730,642
20240108,105000,390984230,5710,5710,5710,5710,0
20240108,104900,390984230,5710,5710,5710,5710,489
20240108,104800,388192040,5710,5720,5720,5710,1022
20240108,104700,382352600,5720,5730,5730,5720,123
20240108,104600,381648370,5730,5730,5730,5730,0
20240108,104500,381648370,5730,5740,5740,5730,177
20240108,104400,380633160,5720,5720,5720,5720,0
20240108,104300,380633160,5720,5720,5720,5720,209
20240108,104200,379437680,5730,5730,5730,5730,0
20240108,104100,379437680,5730,5730,5730,5730,24
20240108,104000,379300160,5730,5730,5730,5730,300
20240108,103900,377581160,5740,5740,5740,5740,1
20240108,103800,377575420,5710,5720,5720,5710,533
20240108,103700,374528140,5740,5730,5740,5730,10
20240108,103600,374470830,5740,5740,5740,5740,35
20240108,103500,374269930,5740,5740,5740,5740,0
20240108,103400,374269930,5740,5740,5740,5740,1
20240108,103300,374264190,5720,5720,5720,5720,1
20240108,103200,374258470,5720,5720,5720,5720,129
20240108,103100,373520590,5730,5730,5730,5730,222
20240108,103000,372248530,5730,5730,5730,5730,62
20240108,102900,371893270,5730,5730,5730,5730,16
20240108,102800,371801590,5740,5740,5740,5740,20
20240108,102700,371686790,5740,5740,5740,5740,100
20240108,102600,371112790,5740,5740,5740,5740,0
20240108,102500,371112790,5740,5740,5740,5740,0
20240108,102400,371112790,5740,5740,5740,5730,22
20240108,102300,370986710,5750,5750,5750,5750,211
20240108,102200,369773460,5750,5730,5750,5700,1208
20240108,102100,362871610,5730,5730,5730,5730,10
20240108,102000,362814310,5750,5750,5750,5750,0
20240108,101900,362814310,5750,5750,5750,5750,0
20240108,101800,362814310,5750,5730,5750,5720,15
20240108,101700,362728450,5720,5720,5720,5720,15
20240108,101600,362642650,5720,5730,5730,5700,8963
20240108,101500,311513330,5770,5770,5770,5770,1
20240108,101400,311507560,5760,5760,5760,5760,80
20240108,101300,311046760,5750,5760,5760,5750,1013
20240108,101200,305221240,5770,5770,5770,5770,55
20240108,101100,304903890,5770,5770,5770,5770,32
20240108,101000,304719250,5780,5780,5780,5780,0
20240108,100900,304719250,5780,5780,5780,5780,0
20240108,100800,304719250,5780,5800,5800,5780,600
20240108,100700,301245240,5820,5820,5820,5820,0
20240108,100600,301245240,5820,5820,5820,5820,0
20240108,100500,301245240,5820,5820,5820,5820,20
20240108,100400,301128840,5820,5790,5840,5790,2027
20240108,100300,289329660,5800,5730,5800,5730,1287
20240108,100200,281899020,5730,5730,5730,5730,5
20240108,100100,281870370,5730,5730,5730,5730,798
20240108,100000,277297830,5730,5730,5730,5720,9305
20240108,095900,224059380,5740,5740,5740,5740,0
20240108,095800,224059380,5740,5740,5740,5740,1477
20240108,095700,215581400,5750,5750,5750,5750,109
20240108,095600,214954650,5740,5750,5750,5740,309
20240108,095500,213177910,5750,5750,5750,5750,49
20240108,095400,212896160,5760,5760,5760,5760,5
20240108,095300,212867360,5760,5760,5760,5760,10
20240108,095200,212809760,5750,5750,5750,5750,0
20240108,095100,212809760,5750,5750,5750,5750,411
20240108,095000,210446510,5750,5750,5750,5750,14
20240108,094900,210366010,5770,5770,5770,5770,0
20240108,094800,210366010,5770,5770,5770,5770,101
20240108,094700,209783240,5740,5770,5770,5740,90
20240108,094600,209266490,5770,5770,5770,5770,3
20240108,094500,209249180,5730,5770,5770,5730,95
20240108,094400,208704100,5780,5780,5780,5780,0
20240108,094300,208704100,5780,5780,5780,5730,2468
20240108,094200,194530480,5770,5760,5770,5740,1128
20240108,094100,188035580,5740,5750,5750,5730,1186
20240108,094000,181227990,5750,5740,5750,5740,142
20240108,093900,180411500,5730,5720,5730,5720,38
20240108,093800,180193830,5720,5730,5730,5720,579
20240108,093700,176878430,5750,5750,5750,5750,11
20240108,093600,176815180,5750,5730,5750,5730,347
20240108,093500,174826850,5730,5730,5730,5730,100
20240108,093400,174253850,5760,5760,5760,5760,174
20240108,093300,173251610,5760,5760,5760,5760,252
20240108,093200,171800090,5760,5760,5760,5760,0
20240108,093100,171800090,5760,5750,5760,5750,2
20240108,093000,171788580,5750,5750,5750,5750,63
20240108,092900,171426330,5720,5770,5770,5720,492
20240108,092800,168612040,5720,5740,5740,5720,1180
20240108,092700,161854820,5790,5790,5790,5790,20
20240108,092600,161739020,5790,5790,5790,5790,0
20240108,092500,161739020,5790,5790,5790,5750,22
20240108,092400,161612440,5790,5760,5790,5760,85
20240108,092300,161122570,5800,5810,5810,5800,82
20240108,092200,160646160,5800,5790,5800,5790,1101
20240108,092100,154261360,5800,5750,5800,5750,722
20240108,092000,150108600,5750,5800,5800,5750,363
20240108,091900,148021210,5780,5780,5780,5780,689
20240108,091800,144038790,5780,5780,5780,5760,566
20240108,091700,140771310,5780,5780,5780,5780,0
20240108,091600,140771310,5780,5780,5780,5780,221
20240108,091500,139493930,5780,5770,5780,5750,352
20240108,091400,137462430,5780,5780,5780,5780,107
20240108,091300,136843970,5800,5830,5830,5800,306
20240108,091200,135068400,5830,5790,5830,5780,733
20240108,091100,130823490,5760,5740,5760,5740,1828
20240108,091000,120316200,5740,5710,5740,5710,48
20240108,090900,120042090,5710,5710,5710,5710,215
20240108,090800,118814440,5700,5710,5710,5700,2956
20240108,090700,101956190,5750,5750,5750,5750,0
20240108,090600,101956190,5750,5700,5750,5700,383
20240108,090500,99770950,5710,5730,5730,5700,5099
20240108,090400,70686440,5740,5750,5760,5720,5587
20240108,090300,38622710,5760,5770,5770,5750,2083
20240108,090200,26621060,5760,5800,5800,5760,170
20240108,090100,25641820,5760,5760,5760,5760,167
20240108,090000,24679900,5780,5760,5780,5750,4283