KissMeData/003010/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,183800,468478790,5720,5720,5720,5720,768
20240102,183700,468478790,5720,5720,5720,5720,0
20240102,183600,468478790,5720,5720,5720,5720,0
20240102,183500,468478790,5720,5720,5720,5720,0
20240102,183400,468478790,5720,5720,5720,5720,0
20240102,183300,468478790,5720,5720,5720,5720,0
20240102,183200,468478790,5720,5720,5720,5720,0
20240102,183100,468478790,5720,5720,5720,5720,0
20240102,183000,468478790,5720,5720,5720,5720,0
20240102,182900,468478790,5720,5720,5720,5720,0
20240102,182800,468478790,5720,5720,5720,5720,0
20240102,182700,468478790,5720,5720,5720,5720,0
20240102,182600,468478790,5720,5720,5720,5720,0
20240102,182500,468478790,5720,5720,5720,5720,0
20240102,182400,468478790,5720,5720,5720,5720,0
20240102,182300,468478790,5720,5720,5720,5720,0
20240102,182200,468478790,5720,5720,5720,5720,0
20240102,182100,468478790,5720,5720,5720,5720,0
20240102,182000,468478790,5720,5720,5720,5720,0
20240102,181900,468478790,5720,5720,5720,5720,0
20240102,181800,468478790,5720,5720,5720,5720,0
20240102,181700,468478790,5720,5720,5720,5720,0
20240102,181600,468478790,5720,5720,5720,5720,0
20240102,181500,468478790,5720,5720,5720,5720,0
20240102,181400,468478790,5720,5720,5720,5720,0
20240102,181300,468478790,5720,5720,5720,5720,0
20240102,181200,468478790,5720,5720,5720,5720,0
20240102,181100,468478790,5720,5720,5720,5720,0
20240102,181000,468478790,5720,5720,5720,5720,0
20240102,180900,468478790,5720,5720,5720,5720,0
20240102,180800,468478790,5720,5720,5720,5720,768
20240102,180700,468478790,5720,5720,5720,5720,0
20240102,180600,468478790,5720,5720,5720,5720,0
20240102,180500,468478790,5720,5720,5720,5720,0
20240102,180400,468478790,5720,5720,5720,5720,0
20240102,180300,468478790,5720,5720,5720,5720,0
20240102,180200,468478790,5720,5720,5720,5720,0
20240102,180100,468478790,5720,5720,5720,5720,0
20240102,180000,468478790,5720,5720,5720,5720,0
20240102,175900,468478790,5720,5720,5720,5720,0
20240102,175800,468478790,5720,5720,5720,5720,0
20240102,175700,468478790,5720,5720,5720,5720,0
20240102,175600,468478790,5720,5720,5720,5720,0
20240102,175500,468478790,5720,5720,5720,5720,0
20240102,175400,468478790,5720,5720,5720,5720,0
20240102,175300,468478790,5720,5720,5720,5720,0
20240102,175200,468478790,5720,5720,5720,5720,0
20240102,175100,468478790,5720,5720,5720,5720,0
20240102,175000,468478790,5720,5720,5720,5720,0
20240102,174900,468478790,5720,5720,5720,5720,0
20240102,174800,468478790,5720,5720,5720,5720,0
20240102,174700,468478790,5720,5720,5720,5720,0
20240102,174600,468478790,5720,5720,5720,5720,0
20240102,174500,468478790,5720,5720,5720,5720,0
20240102,174400,468478790,5720,5720,5720,5720,0
20240102,174300,468478790,5720,5720,5720,5720,0
20240102,174200,468478790,5720,5720,5720,5720,0
20240102,174100,468478790,5720,5720,5720,5720,0
20240102,174000,468478790,5720,5720,5720,5720,0
20240102,173900,468478790,5720,5720,5720,5720,0
20240102,173800,468478790,5720,5720,5720,5720,768
20240102,173700,468478790,5720,5720,5720,5720,0
20240102,173600,468478790,5720,5720,5720,5720,0
20240102,173500,468478790,5720,5720,5720,5720,0
20240102,173400,468478790,5720,5720,5720,5720,0
20240102,173300,468478790,5720,5720,5720,5720,0
20240102,173200,468478790,5720,5720,5720,5720,0
20240102,173100,468478790,5720,5720,5720,5720,0
20240102,173000,468478790,5720,5720,5720,5720,0
20240102,172900,468478790,5720,5720,5720,5720,0
20240102,172800,468478790,5720,5720,5720,5720,0
20240102,172700,468478790,5720,5720,5720,5720,0
20240102,172600,468478790,5720,5720,5720,5720,0
20240102,172500,468478790,5720,5720,5720,5720,0
20240102,172400,468478790,5720,5720,5720,5720,0
20240102,172300,468478790,5720,5720,5720,5720,0
20240102,172200,468478790,5720,5720,5720,5720,0
20240102,172100,468478790,5720,5720,5720,5720,0
20240102,172000,468478790,5720,5720,5720,5720,0
20240102,171900,468478790,5720,5720,5720,5720,0
20240102,171800,468478790,5720,5720,5720,5720,0
20240102,171700,468478790,5720,5720,5720,5720,0
20240102,171600,468478790,5720,5720,5720,5720,0
20240102,171500,468478790,5720,5720,5720,5720,0
20240102,171400,468478790,5720,5720,5720,5720,0
20240102,171300,468478790,5720,5720,5720,5720,0
20240102,171200,468478790,5720,5720,5720,5720,0
20240102,171100,468478790,5720,5720,5720,5720,0
20240102,171000,468478790,5720,5720,5720,5720,0
20240102,170900,468478790,5720,5720,5720,5720,0
20240102,170800,468478790,5720,5720,5720,5720,768
20240102,170700,468478790,5720,5720,5720,5720,0
20240102,170600,468478790,5720,5720,5720,5720,0
20240102,170500,468478790,5720,5720,5720,5720,0
20240102,170400,468478790,5720,5720,5720,5720,0
20240102,170300,468478790,5720,5720,5720,5720,0
20240102,170200,468478790,5720,5720,5720,5720,0
20240102,170100,468478790,5720,5720,5720,5720,0
20240102,170000,468478790,5720,5720,5720,5720,0
20240102,165900,468478790,5720,5720,5720,5720,0
20240102,165800,468478790,5720,5720,5720,5720,0
20240102,165700,468478790,5720,5720,5720,5720,0
20240102,165600,468478790,5720,5720,5720,5720,0
20240102,165500,468478790,5720,5720,5720,5720,0
20240102,165400,468478790,5720,5720,5720,5720,0
20240102,165300,468478790,5720,5720,5720,5720,0
20240102,165200,468478790,5720,5720,5720,5720,0
20240102,165100,468478790,5720,5720,5720,5720,0
20240102,165000,468478790,5720,5720,5720,5720,0
20240102,164900,468478790,5720,5720,5720,5720,0
20240102,164800,468478790,5720,5720,5720,5720,0
20240102,164700,468478790,5720,5720,5720,5720,0
20240102,164600,468478790,5720,5720,5720,5720,0
20240102,164500,468478790,5720,5720,5720,5720,0
20240102,164400,468478790,5720,5720,5720,5720,0
20240102,164300,468478790,5720,5720,5720,5720,0
20240102,164200,468478790,5720,5720,5720,5720,0
20240102,164100,468478790,5720,5720,5720,5720,0
20240102,164000,468478790,5720,5720,5720,5720,0
20240102,163900,468478790,5720,5720,5720,5720,0
20240102,163800,468478790,5720,5720,5720,5720,768
20240102,163700,468478790,5720,5720,5720,5720,0
20240102,163600,468478790,5720,5720,5720,5720,0
20240102,163500,468478790,5720,5720,5720,5720,0
20240102,163400,468478790,5720,5720,5720,5720,0
20240102,163300,468478790,5720,5720,5720,5720,0
20240102,163200,468478790,5720,5720,5720,5720,0
20240102,163100,468478790,5720,5720,5720,5720,0
20240102,163000,468478790,5720,5720,5720,5720,0
20240102,162900,468478790,5720,5720,5720,5720,0
20240102,162800,468478790,5720,5720,5720,5720,0
20240102,162700,468478790,5720,5720,5720,5720,0
20240102,162600,468478790,5720,5720,5720,5720,0
20240102,162500,468478790,5720,5720,5720,5720,0
20240102,162400,468478790,5720,5720,5720,5720,0
20240102,162300,468478790,5720,5720,5720,5720,0
20240102,162200,468478790,5720,5720,5720,5720,0
20240102,162100,468478790,5720,5720,5720,5720,0
20240102,162000,468478790,5720,5720,5720,5720,0
20240102,161900,468478790,5720,5720,5720,5720,0
20240102,161800,468478790,5720,5720,5720,5720,0
20240102,161700,468478790,5720,5720,5720,5720,0
20240102,161600,468478790,5720,5720,5720,5720,0
20240102,161500,468478790,5720,5720,5720,5720,0
20240102,161400,468478790,5720,5720,5720,5720,0
20240102,161300,468478790,5720,5720,5720,5720,0
20240102,161200,468478790,5720,5720,5720,5720,0
20240102,161100,468478790,5720,5720,5720,5720,0
20240102,161000,468478790,5720,5720,5720,5720,0
20240102,160900,468478790,5720,5720,5720,5720,0
20240102,160800,468478790,5720,5720,5720,5720,768
20240102,160700,468478790,5720,5720,5720,5720,0
20240102,160600,468478790,5720,5720,5720,5720,0
20240102,160500,468478790,5720,5720,5720,5720,0
20240102,160400,468478790,5720,5720,5720,5720,0
20240102,160300,468478790,5720,5720,5720,5720,0
20240102,160200,468478790,5720,5720,5720,5720,0
20240102,160100,468478790,5720,5720,5720,5720,0
20240102,160000,468478790,5720,5720,5720,5720,0
20240102,155900,468478790,5720,5720,5720,5720,0
20240102,155800,468478790,5720,5720,5720,5720,0
20240102,155700,468478790,5720,5720,5720,5720,0
20240102,155600,468478790,5720,5720,5720,5720,0
20240102,155500,468478790,5720,5720,5720,5720,0
20240102,155400,468478790,5720,5720,5720,5720,0
20240102,155300,468478790,5720,5720,5720,5720,0
20240102,155200,468478790,5720,5720,5720,5720,0
20240102,155100,468478790,5720,5720,5720,5720,0
20240102,155000,468478790,5720,5720,5720,5720,0
20240102,154900,468478790,5720,5720,5720,5720,0
20240102,154800,468478790,5720,5720,5720,5720,0
20240102,154700,468478790,5720,5720,5720,5720,0
20240102,154600,468478790,5720,5720,5720,5720,0
20240102,154500,468478790,5720,5720,5720,5720,0
20240102,154400,468478790,5720,5720,5720,5720,0
20240102,154300,468478790,5720,5720,5720,5720,0
20240102,154200,468478790,5720,5720,5720,5720,0
20240102,154100,468478790,5720,5720,5720,5720,0
20240102,154000,468478790,5720,5720,5720,5720,0
20240102,153900,468478790,5720,5720,5720,5720,0
20240102,153800,468478790,5720,5720,5720,5720,768
20240102,153700,468478790,5720,5720,5720,5720,0
20240102,153600,468478790,5720,5720,5720,5720,0
20240102,153500,468478790,5720,5720,5720,5720,0
20240102,153400,468478790,5720,5720,5720,5720,0
20240102,153300,468478790,5720,5720,5720,5720,0
20240102,153200,468478790,5720,5720,5720,5720,0
20240102,153100,468478790,5720,5720,5720,5720,0
20240102,153000,468478790,5720,5720,5720,5720,768
20240102,152900,464085830,5700,5700,5700,5700,0
20240102,152800,464085830,5700,5700,5700,5700,0
20240102,152700,464085830,5700,5700,5700,5700,0
20240102,152600,464085830,5700,5700,5700,5700,0
20240102,152500,464085830,5700,5700,5700,5700,0
20240102,152400,464085830,5700,5700,5700,5700,0
20240102,152300,464085830,5700,5700,5700,5700,0
20240102,152200,464085830,5700,5700,5700,5700,0
20240102,152100,464085830,5700,5700,5700,5700,0
20240102,152000,464085830,5700,5700,5700,5700,0
20240102,151900,464085830,5700,5720,5730,5700,2099
20240102,151800,452078700,5720,5700,5720,5700,576
20240102,151700,448795460,5700,5710,5720,5700,306
20240102,151600,447047260,5710,5710,5710,5710,0
20240102,151500,447047260,5710,5710,5710,5710,220
20240102,151400,445791060,5710,5710,5710,5710,1
20240102,151300,445785350,5720,5720,5720,5720,0
20240102,151200,445785350,5720,5720,5720,5720,0
20240102,151100,445785350,5720,5710,5720,5710,287
20240102,151000,444145700,5710,5710,5710,5710,1
20240102,150900,444139990,5700,5700,5700,5700,0
20240102,150800,444139990,5700,5700,5700,5700,0
20240102,150700,444139990,5700,5700,5700,5700,1
20240102,150600,444134290,5710,5710,5710,5710,220
20240102,150500,442878090,5710,5710,5710,5710,5
20240102,150400,442849540,5700,5700,5700,5700,47
20240102,150300,442581640,5700,5700,5700,5700,270
20240102,150200,441042640,5700,5700,5700,5700,0
20240102,150100,441042640,5700,5710,5710,5700,139
20240102,150000,440250250,5700,5700,5700,5700,99
20240102,145900,439685950,5710,5710,5710,5710,70
20240102,145800,439286250,5710,5710,5710,5710,100
20240102,145700,438715250,5710,5700,5710,5700,363
20240102,145600,436644150,5700,5720,5720,5700,201
20240102,145500,435498430,5710,5710,5710,5710,0
20240102,145400,435498430,5710,5710,5710,5710,54
20240102,145300,435190090,5710,5720,5720,5710,88
20240102,145200,434687600,5700,5700,5700,5700,20
20240102,145100,434573600,5700,5710,5730,5700,1002
20240102,145000,428861260,5730,5710,5730,5710,801
20240102,144900,424281450,5710,5700,5710,5700,98
20240102,144800,423722370,5700,5700,5710,5700,440
20240102,144700,421214270,5700,5700,5700,5700,10
20240102,144600,421157270,5700,5700,5700,5700,106
20240102,144500,420553070,5700,5700,5710,5700,400
20240102,144400,418270970,5700,5700,5700,5700,5
20240102,144300,418242470,5710,5710,5710,5710,0
20240102,144200,418242470,5710,5700,5710,5700,375
20240102,144100,416101400,5700,5710,5720,5700,18
20240102,144000,415998610,5700,5700,5700,5700,5
20240102,143900,415970110,5730,5730,5730,5730,0
20240102,143800,415970110,5730,5730,5730,5730,0
20240102,143700,415970110,5730,5730,5730,5730,0
20240102,143600,415970110,5730,5730,5730,5730,0
20240102,143500,415970110,5730,5730,5730,5730,0
20240102,143400,415970110,5730,5730,5730,5730,0
20240102,143300,415970110,5730,5730,5730,5730,1
20240102,143200,415964380,5700,5700,5700,5700,0
20240102,143100,415964380,5700,5700,5700,5700,0
20240102,143000,415964380,5700,5700,5700,5700,63
20240102,142900,415605280,5700,5700,5700,5700,10
20240102,142800,415548280,5720,5720,5720,5720,21
20240102,142700,415428160,5720,5720,5720,5710,1026
20240102,142600,409569610,5720,5720,5720,5720,0
20240102,142500,409569610,5720,5720,5720,5720,276
20240102,142400,407990890,5720,5720,5720,5720,228
20240102,142300,406686730,5720,5710,5720,5710,87
20240102,142200,406189440,5710,5710,5710,5710,1000
20240102,142100,400479440,5720,5730,5730,5720,503
20240102,142000,397602270,5720,5730,5730,5720,579
20240102,141900,394290350,5730,5730,5730,5730,12
20240102,141800,394221590,5730,5730,5730,5730,17
20240102,141700,394124180,5720,5720,5720,5720,0
20240102,141600,394124180,5720,5720,5720,5720,0
20240102,141500,394124180,5720,5730,5730,5720,1242
20240102,141400,387012520,5730,5730,5730,5730,2
20240102,141300,387001060,5730,5730,5730,5730,2999
20240102,141200,369816790,5720,5710,5720,5710,2145
20240102,141100,357547590,5710,5710,5710,5710,950
20240102,141000,352123090,5710,5710,5710,5710,636
20240102,140900,348491530,5710,5710,5710,5710,4
20240102,140800,348468690,5700,5700,5700,5700,3
20240102,140700,348451590,5710,5710,5710,5710,0
20240102,140600,348451590,5710,5710,5710,5710,1
20240102,140500,348445880,5700,5700,5710,5700,203
20240102,140400,347288770,5700,5700,5700,5700,0
20240102,140300,347288770,5700,5700,5700,5700,121
20240102,140200,346599070,5710,5710,5710,5710,0
20240102,140100,346599070,5710,5710,5710,5710,1
20240102,140000,346593360,5690,5690,5690,5690,96
20240102,135900,346047120,5720,5720,5720,5720,0
20240102,135800,346047120,5720,5720,5720,5720,0
20240102,135700,346047120,5720,5720,5720,5720,1
20240102,135600,346041400,5690,5690,5690,5690,5
20240102,135500,346012950,5680,5700,5700,5680,5660
20240102,135400,313827260,5720,5710,5720,5710,4
20240102,135300,313804410,5710,5710,5710,5710,0
20240102,135200,313804410,5710,5710,5710,5710,0
20240102,135100,313804410,5710,5700,5710,5700,401
20240102,135000,311514710,5700,5700,5700,5700,0
20240102,134900,311514710,5700,5700,5700,5700,0
20240102,134800,311514710,5700,5700,5700,5700,30
20240102,134700,311343710,5700,5700,5700,5700,0
20240102,134600,311343710,5700,5700,5700,5700,407
20240102,134500,309023810,5710,5710,5710,5700,608
20240102,134400,305554710,5710,5710,5710,5710,1
20240102,134300,305549000,5720,5720,5720,5720,0
20240102,134200,305549000,5720,5720,5720,5720,0
20240102,134100,305549000,5720,5720,5720,5720,1
20240102,134000,305543280,5710,5710,5710,5710,948
20240102,133900,300130200,5710,5710,5710,5710,1
20240102,133800,300124490,5700,5700,5700,5700,0
20240102,133700,300124490,5700,5700,5700,5700,10
20240102,133600,300067490,5700,5700,5700,5700,30
20240102,133500,299896490,5710,5710,5710,5710,51
20240102,133400,299605280,5720,5720,5720,5720,0
20240102,133300,299605280,5720,5720,5720,5720,0
20240102,133200,299605280,5720,5720,5720,5720,1
20240102,133100,299599560,5700,5700,5700,5700,12
20240102,133000,299531160,5700,5700,5700,5700,1
20240102,132900,299525460,5700,5700,5700,5700,0
20240102,132800,299525460,5700,5700,5700,5700,500
20240102,132700,296675460,5700,5700,5700,5700,32
20240102,132600,296493060,5710,5710,5710,5710,15
20240102,132500,296407410,5710,5710,5710,5710,1000
20240102,132400,290697410,5720,5720,5720,5720,0
20240102,132300,290697410,5720,5710,5720,5710,640
20240102,132200,287043000,5710,5710,5710,5710,1207
20240102,132100,280151030,5710,5710,5710,5710,554
20240102,132000,276987690,5710,5710,5710,5710,0
20240102,131900,276987690,5710,5710,5710,5710,0
20240102,131800,276987690,5710,5710,5710,5710,0
20240102,131700,276987690,5710,5710,5710,5710,200
20240102,131600,275845690,5710,5710,5710,5710,8
20240102,131500,275800010,5700,5700,5700,5700,1000
20240102,131400,270100010,5700,5700,5700,5700,700
20240102,131300,266110010,5700,5700,5700,5700,10
20240102,131200,266053010,5700,5700,5700,5700,400
20240102,131100,263773010,5700,5700,5700,5700,0
20240102,131000,263773010,5700,5700,5700,5700,0
20240102,130900,263773010,5700,5700,5700,5700,44
20240102,130800,263522210,5700,5700,5700,5700,0
20240102,130700,263522210,5700,5700,5700,5700,255
20240102,130600,262068710,5700,5700,5700,5700,499
20240102,130500,259224410,5700,5700,5700,5700,0
20240102,130400,259224410,5700,5700,5700,5680,31
20240102,130300,259048190,5680,5700,5700,5680,2250
20240102,130200,246255620,5690,5690,5690,5690,500
20240102,130100,243410620,5690,5690,5690,5690,0
20240102,130000,243410620,5690,5690,5690,5680,3087
20240102,125900,225866040,5710,5710,5710,5710,0
20240102,125800,225866040,5710,5700,5710,5700,24
20240102,125700,225729170,5700,5700,5700,5700,0
20240102,125600,225729170,5700,5700,5700,5700,62
20240102,125500,225375770,5690,5690,5690,5690,1
20240102,125400,225370080,5700,5700,5700,5700,192
20240102,125300,224275680,5700,5700,5700,5700,173
20240102,125200,223289580,5700,5700,5700,5700,0
20240102,125100,223289580,5700,5700,5700,5700,31
20240102,125000,223112880,5700,5700,5700,5700,0
20240102,124900,223112880,5700,5700,5700,5700,2
20240102,124800,223101480,5700,5700,5700,5700,102
20240102,124700,222520080,5690,5690,5690,5690,0
20240102,124600,222520080,5690,5700,5700,5690,456
20240102,124500,219923980,5700,5700,5700,5700,180
20240102,124400,218897980,5700,5700,5700,5700,90
20240102,124300,218384980,5700,5700,5700,5700,0
20240102,124200,218384980,5700,5700,5700,5700,51
20240102,124100,218094280,5710,5710,5710,5710,0
20240102,124000,218094280,5710,5710,5710,5710,0
20240102,123900,218094280,5710,5710,5710,5710,1
20240102,123800,218088570,5710,5700,5710,5700,335
20240102,123700,216179060,5700,5700,5700,5700,207
20240102,123600,214999160,5700,5700,5700,5700,0
20240102,123500,214999160,5700,5700,5700,5700,150
20240102,123400,214144160,5700,5700,5700,5700,0
20240102,123300,214144160,5700,5710,5710,5700,100
20240102,123200,213573810,5710,5710,5710,5710,261
20240102,123100,212083500,5710,5710,5710,5700,212
20240102,123000,210872990,5700,5700,5700,5700,51
20240102,122900,210582290,5720,5720,5720,5720,40
20240102,122800,210353490,5710,5710,5710,5710,1000
20240102,122700,204643490,5710,5720,5720,5710,53
20240102,122600,204340820,5710,5710,5710,5710,0
20240102,122500,204340820,5710,5710,5710,5710,0
20240102,122400,204340820,5710,5710,5710,5710,1
20240102,122300,204335110,5720,5720,5720,5720,0
20240102,122200,204335110,5720,5720,5720,5720,0
20240102,122100,204335110,5720,5720,5720,5720,0
20240102,122000,204335110,5720,5710,5720,5710,18
20240102,121900,204232230,5710,5710,5710,5710,26
20240102,121800,204083770,5710,5710,5710,5710,0
20240102,121700,204083770,5710,5710,5710,5710,158
20240102,121600,203181590,5710,5710,5710,5710,0
20240102,121500,203181590,5710,5710,5710,5710,0
20240102,121400,203181590,5710,5710,5710,5710,0
20240102,121300,203181590,5710,5710,5710,5710,0
20240102,121200,203181590,5710,5710,5710,5710,2
20240102,121100,203170170,5720,5720,5720,5720,9
20240102,121000,203118690,5720,5720,5720,5720,0
20240102,120900,203118690,5720,5720,5720,5720,1
20240102,120800,203112970,5710,5710,5710,5710,0
20240102,120700,203112970,5710,5710,5710,5710,339
20240102,120600,201177280,5710,5710,5710,5710,10
20240102,120500,201120180,5710,5720,5720,5710,102
20240102,120400,200537240,5720,5720,5720,5720,0
20240102,120300,200537240,5720,5720,5720,5720,0
20240102,120200,200537240,5720,5720,5720,5720,1
20240102,120100,200531520,5720,5720,5720,5720,46
20240102,120000,200268400,5720,5710,5720,5710,131
20240102,115900,199519090,5710,5710,5710,5710,20
20240102,115800,199404890,5710,5710,5710,5710,32
20240102,115700,199222170,5720,5720,5720,5720,0
20240102,115600,199222170,5720,5720,5720,5720,0
20240102,115500,199222170,5720,5710,5720,5710,3
20240102,115400,199205020,5720,5720,5720,5720,0
20240102,115300,199205020,5720,5720,5720,5720,250
20240102,115200,197775020,5720,5720,5720,5720,0
20240102,115100,197775020,5720,5720,5720,5720,300
20240102,115000,196059020,5690,5700,5700,5690,220
20240102,114900,194805100,5720,5720,5720,5720,0
20240102,114800,194805100,5720,5710,5720,5710,373
20240102,114700,192675170,5710,5710,5710,5710,100
20240102,114600,192104170,5710,5710,5710,5710,100
20240102,114500,191533170,5710,5710,5710,5710,200
20240102,114400,190391170,5700,5710,5710,5700,128
20240102,114300,189661520,5710,5710,5710,5710,150
20240102,114200,188805020,5710,5700,5710,5700,104
20240102,114100,188211220,5680,5700,5700,5680,501
20240102,114000,185363470,5690,5690,5690,5690,0
20240102,113900,185363470,5690,5700,5700,5690,202
20240102,113800,184214030,5700,5700,5700,5700,0
20240102,113700,184214030,5700,5700,5700,5700,0
20240102,113600,184214030,5700,5700,5700,5700,10
20240102,113500,184157030,5710,5700,5710,5700,349
20240102,113400,182166910,5700,5700,5700,5700,0
20240102,113300,182166910,5700,5690,5700,5690,1360
20240102,113200,174415910,5680,5680,5680,5680,1
20240102,113100,174410230,5700,5700,5700,5700,40
20240102,113000,174182230,5680,5690,5690,5680,800
20240102,112900,169638040,5700,5700,5700,5700,0
20240102,112800,169638040,5700,5700,5700,5700,0
20240102,112700,169638040,5700,5700,5700,5700,0
20240102,112600,169638040,5700,5690,5700,5690,2
20240102,112500,169626650,5690,5690,5690,5690,0
20240102,112400,169626650,5690,5690,5690,5690,85
20240102,112300,169143000,5690,5690,5690,5690,0
20240102,112200,169143000,5690,5690,5690,5690,705
20240102,112100,165131550,5690,5690,5690,5690,1246
20240102,112000,158041810,5690,5690,5690,5690,0
20240102,111900,158041810,5690,5690,5690,5690,0
20240102,111800,158041810,5690,5690,5690,5690,0
20240102,111700,158041810,5690,5690,5690,5690,0
20240102,111600,158041810,5690,5690,5690,5690,10
20240102,111500,157984910,5660,5660,5660,5660,400
20240102,111400,155720910,5670,5670,5670,5670,0
20240102,111300,155720910,5670,5670,5670,5670,359
20240102,111200,153685380,5670,5670,5670,5670,0
20240102,111100,153685380,5670,5670,5670,5670,0
20240102,111000,153685380,5670,5670,5670,5670,0
20240102,110900,153685380,5670,5670,5670,5670,0
20240102,110800,153685380,5670,5670,5670,5670,0
20240102,110700,153685380,5670,5670,5670,5670,302
20240102,110600,151973040,5690,5690,5690,5690,0
20240102,110500,151973040,5690,5690,5690,5690,0
20240102,110400,151973040,5690,5660,5690,5650,193
20240102,110300,150880710,5650,5650,5650,5650,0
20240102,110200,150880710,5650,5650,5650,5650,1606
20240102,110100,141806810,5680,5670,5680,5660,610
20240102,110000,138350610,5680,5680,5680,5680,74
20240102,105900,137930290,5680,5680,5680,5680,176
20240102,105800,136930610,5700,5700,5700,5700,0
20240102,105700,136930610,5700,5700,5700,5700,0
20240102,105600,136930610,5700,5700,5700,5700,2
20240102,105500,136919210,5700,5700,5700,5700,2
20240102,105400,136907810,5680,5680,5680,5680,0
20240102,105300,136907810,5680,5680,5680,5680,291
20240102,105200,135254930,5700,5680,5700,5680,5
20240102,105100,135226510,5680,5680,5680,5680,0
20240102,105000,135226510,5680,5660,5680,5660,84
20240102,104900,134750390,5660,5670,5670,5660,142
20240102,104800,133945530,5670,5680,5680,5670,2099
20240102,104700,122039820,5680,5680,5680,5680,28
20240102,104600,121880780,5700,5700,5700,5700,697
20240102,104500,117907880,5700,5700,5700,5700,53
20240102,104400,117605780,5700,5690,5700,5690,15
20240102,104300,117520300,5680,5680,5680,5680,21
20240102,104200,117401020,5690,5690,5690,5690,2
20240102,104100,117389640,5700,5690,5700,5680,107
20240102,104000,116781110,5700,5700,5700,5700,79
20240102,103900,116330810,5700,5700,5700,5690,5
20240102,103800,116302330,5700,5690,5700,5690,56
20240102,103700,115983480,5700,5690,5700,5690,9
20240102,103600,115932260,5690,5690,5690,5690,0
20240102,103500,115932260,5690,5690,5690,5690,34
20240102,103400,115738800,5680,5680,5680,5680,50
20240102,103300,115454800,5680,5700,5700,5680,1489
20240102,103200,106997070,5700,5700,5700,5700,426
20240102,103100,104568870,5680,5700,5700,5680,201
20240102,103000,103427170,5700,5700,5700,5700,0
20240102,102900,103427170,5700,5700,5700,5700,1
20240102,102800,103421470,5690,5690,5690,5690,64
20240102,102700,103057310,5690,5690,5690,5690,176
20240102,102600,102055870,5690,5690,5690,5690,191
20240102,102500,100969080,5690,5690,5690,5690,0
20240102,102400,100969080,5690,5690,5690,5690,514
20240102,102300,98044420,5700,5700,5700,5700,268
20240102,102200,96516820,5710,5710,5710,5710,0
20240102,102100,96516820,5710,5710,5710,5710,667
20240102,102000,92708250,5720,5720,5720,5720,752
20240102,101900,88406810,5730,5730,5730,5730,0
20240102,101800,88406810,5730,5730,5730,5730,0
20240102,101700,88406810,5730,5730,5730,5730,600
20240102,101600,84968810,5710,5710,5710,5710,10
20240102,101500,84911710,5700,5700,5700,5700,170
20240102,101400,83942710,5730,5730,5730,5730,352
20240102,101300,81925750,5730,5710,5730,5710,335
20240102,101200,80011540,5710,5700,5710,5700,628
20240102,101100,76426320,5690,5700,5700,5690,262
20240102,101000,74933540,5700,5700,5700,5700,264
20240102,100900,73428740,5700,5680,5700,5670,679
20240102,100800,69575160,5680,5700,5700,5680,285
20240102,100700,67956060,5680,5680,5700,5670,1576
20240102,100600,59017650,5680,5700,5700,5670,817
20240102,100500,54373920,5700,5670,5700,5670,737
20240102,100400,50175420,5700,5700,5700,5670,1504
20240102,100300,41606420,5680,5680,5680,5680,1167
20240102,100200,34977860,5710,5710,5710,5710,181
20240102,100100,33944350,5710,5700,5710,5700,540
20240102,100000,30864950,5680,5680,5680,5670,5434