KissMeData/221800/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203800,361856140,5300,5300,5300,5300,2345
20240102,203700,361856140,5300,5300,5300,5300,0
20240102,203600,361856140,5300,5300,5300,5300,0
20240102,203500,361856140,5300,5300,5300,5300,0
20240102,203400,361856140,5300,5300,5300,5300,0
20240102,203300,361856140,5300,5300,5300,5300,0
20240102,203200,361856140,5300,5300,5300,5300,0
20240102,203100,361856140,5300,5300,5300,5300,0
20240102,203000,361856140,5300,5300,5300,5300,0
20240102,202900,361856140,5300,5300,5300,5300,0
20240102,202800,361856140,5300,5300,5300,5300,0
20240102,202700,361856140,5300,5300,5300,5300,0
20240102,202600,361856140,5300,5300,5300,5300,0
20240102,202500,361856140,5300,5300,5300,5300,0
20240102,202400,361856140,5300,5300,5300,5300,0
20240102,202300,361856140,5300,5300,5300,5300,0
20240102,202200,361856140,5300,5300,5300,5300,0
20240102,202100,361856140,5300,5300,5300,5300,0
20240102,202000,361856140,5300,5300,5300,5300,0
20240102,201900,361856140,5300,5300,5300,5300,0
20240102,201800,361856140,5300,5300,5300,5300,0
20240102,201700,361856140,5300,5300,5300,5300,0
20240102,201600,361856140,5300,5300,5300,5300,0
20240102,201500,361856140,5300,5300,5300,5300,0
20240102,201400,361856140,5300,5300,5300,5300,0
20240102,201300,361856140,5300,5300,5300,5300,0
20240102,201200,361856140,5300,5300,5300,5300,0
20240102,201100,361856140,5300,5300,5300,5300,0
20240102,201000,361856140,5300,5300,5300,5300,0
20240102,200900,361856140,5300,5300,5300,5300,0
20240102,200800,361856140,5300,5300,5300,5300,2345
20240102,200700,361856140,5300,5300,5300,5300,0
20240102,200600,361856140,5300,5300,5300,5300,0
20240102,200500,361856140,5300,5300,5300,5300,0
20240102,200400,361856140,5300,5300,5300,5300,0
20240102,200300,361856140,5300,5300,5300,5300,0
20240102,200200,361856140,5300,5300,5300,5300,0
20240102,200100,361856140,5300,5300,5300,5300,0
20240102,200000,361856140,5300,5300,5300,5300,0
20240102,195900,361856140,5300,5300,5300,5300,0
20240102,195800,361856140,5300,5300,5300,5300,0
20240102,195700,361856140,5300,5300,5300,5300,0
20240102,195600,361856140,5300,5300,5300,5300,0
20240102,195500,361856140,5300,5300,5300,5300,0
20240102,195400,361856140,5300,5300,5300,5300,0
20240102,195300,361856140,5300,5300,5300,5300,0
20240102,195200,361856140,5300,5300,5300,5300,0
20240102,195100,361856140,5300,5300,5300,5300,0
20240102,195000,361856140,5300,5300,5300,5300,0
20240102,194900,361856140,5300,5300,5300,5300,0
20240102,194800,361856140,5300,5300,5300,5300,0
20240102,194700,361856140,5300,5300,5300,5300,0
20240102,194600,361856140,5300,5300,5300,5300,0
20240102,194500,361856140,5300,5300,5300,5300,0
20240102,194400,361856140,5300,5300,5300,5300,0
20240102,194300,361856140,5300,5300,5300,5300,0
20240102,194200,361856140,5300,5300,5300,5300,0
20240102,194100,361856140,5300,5300,5300,5300,0
20240102,194000,361856140,5300,5300,5300,5300,0
20240102,193900,361856140,5300,5300,5300,5300,0
20240102,193800,361856140,5300,5300,5300,5300,2345
20240102,193700,361856140,5300,5300,5300,5300,0
20240102,193600,361856140,5300,5300,5300,5300,0
20240102,193500,361856140,5300,5300,5300,5300,0
20240102,193400,361856140,5300,5300,5300,5300,0
20240102,193300,361856140,5300,5300,5300,5300,0
20240102,193200,361856140,5300,5300,5300,5300,0
20240102,193100,361856140,5300,5300,5300,5300,0
20240102,193000,361856140,5300,5300,5300,5300,0
20240102,192900,361856140,5300,5300,5300,5300,0
20240102,192800,361856140,5300,5300,5300,5300,0
20240102,192700,361856140,5300,5300,5300,5300,0
20240102,192600,361856140,5300,5300,5300,5300,0
20240102,192500,361856140,5300,5300,5300,5300,0
20240102,192400,361856140,5300,5300,5300,5300,0
20240102,192300,361856140,5300,5300,5300,5300,0
20240102,192200,361856140,5300,5300,5300,5300,0
20240102,192100,361856140,5300,5300,5300,5300,0
20240102,192000,361856140,5300,5300,5300,5300,0
20240102,191900,361856140,5300,5300,5300,5300,0
20240102,191800,361856140,5300,5300,5300,5300,0
20240102,191700,361856140,5300,5300,5300,5300,0
20240102,191600,361856140,5300,5300,5300,5300,0
20240102,191500,361856140,5300,5300,5300,5300,0
20240102,191400,361856140,5300,5300,5300,5300,0
20240102,191300,361856140,5300,5300,5300,5300,0
20240102,191200,361856140,5300,5300,5300,5300,0
20240102,191100,361856140,5300,5300,5300,5300,0
20240102,191000,361856140,5300,5300,5300,5300,0
20240102,190900,361856140,5300,5300,5300,5300,0
20240102,190800,361856140,5300,5300,5300,5300,2345
20240102,190700,361856140,5300,5300,5300,5300,0
20240102,190600,361856140,5300,5300,5300,5300,0
20240102,190500,361856140,5300,5300,5300,5300,0
20240102,190400,361856140,5300,5300,5300,5300,0
20240102,190300,361856140,5300,5300,5300,5300,0
20240102,190200,361856140,5300,5300,5300,5300,0
20240102,190100,361856140,5300,5300,5300,5300,0
20240102,190000,361856140,5300,5300,5300,5300,0
20240102,185900,361856140,5300,5300,5300,5300,0
20240102,185800,361856140,5300,5300,5300,5300,0
20240102,185700,361856140,5300,5300,5300,5300,0
20240102,185600,361856140,5300,5300,5300,5300,0
20240102,185500,361856140,5300,5300,5300,5300,0
20240102,185400,361856140,5300,5300,5300,5300,0
20240102,185300,361856140,5300,5300,5300,5300,0
20240102,185200,361856140,5300,5300,5300,5300,0
20240102,185100,361856140,5300,5300,5300,5300,0
20240102,185000,361856140,5300,5300,5300,5300,0
20240102,184900,361856140,5300,5300,5300,5300,0
20240102,184800,361856140,5300,5300,5300,5300,0
20240102,184700,361856140,5300,5300,5300,5300,0
20240102,184600,361856140,5300,5300,5300,5300,0
20240102,184500,361856140,5300,5300,5300,5300,0
20240102,184400,361856140,5300,5300,5300,5300,0
20240102,184300,361856140,5300,5300,5300,5300,0
20240102,184200,361856140,5300,5300,5300,5300,0
20240102,184100,361856140,5300,5300,5300,5300,0
20240102,184000,361856140,5300,5300,5300,5300,0
20240102,183900,361856140,5300,5300,5300,5300,0
20240102,183800,361856140,5300,5300,5300,5300,2345
20240102,183700,361856140,5300,5300,5300,5300,0
20240102,183600,361856140,5300,5300,5300,5300,0
20240102,183500,361856140,5300,5300,5300,5300,0
20240102,183400,361856140,5300,5300,5300,5300,0
20240102,183300,361856140,5300,5300,5300,5300,0
20240102,183200,361856140,5300,5300,5300,5300,0
20240102,183100,361856140,5300,5300,5300,5300,0
20240102,183000,361856140,5300,5300,5300,5300,0
20240102,182900,361856140,5300,5300,5300,5300,0
20240102,182800,361856140,5300,5300,5300,5300,0
20240102,182700,361856140,5300,5300,5300,5300,0
20240102,182600,361856140,5300,5300,5300,5300,0
20240102,182500,361856140,5300,5300,5300,5300,0
20240102,182400,361856140,5300,5300,5300,5300,0
20240102,182300,361856140,5300,5300,5300,5300,0
20240102,182200,361856140,5300,5300,5300,5300,0
20240102,182100,361856140,5300,5300,5300,5300,0
20240102,182000,361856140,5300,5300,5300,5300,0
20240102,181900,361856140,5300,5300,5300,5300,0
20240102,181800,361856140,5300,5300,5300,5300,0
20240102,181700,361856140,5300,5300,5300,5300,0
20240102,181600,361856140,5300,5300,5300,5300,0
20240102,181500,361856140,5300,5300,5300,5300,0
20240102,181400,361856140,5300,5300,5300,5300,0
20240102,181300,361856140,5300,5300,5300,5300,0
20240102,181200,361856140,5300,5300,5300,5300,0
20240102,181100,361856140,5300,5300,5300,5300,0
20240102,181000,361856140,5300,5300,5300,5300,0
20240102,180900,361856140,5300,5300,5300,5300,0
20240102,180800,361856140,5300,5300,5300,5300,2345
20240102,180700,361856140,5300,5300,5300,5300,0
20240102,180600,361856140,5300,5300,5300,5300,0
20240102,180500,361856140,5300,5300,5300,5300,0
20240102,180400,361856140,5300,5300,5300,5300,0
20240102,180300,361856140,5300,5300,5300,5300,0
20240102,180200,361856140,5300,5300,5300,5300,0
20240102,180100,361856140,5300,5300,5300,5300,0
20240102,180000,361856140,5300,5300,5300,5300,0
20240102,175900,361856140,5300,5300,5300,5300,0
20240102,175800,361856140,5300,5300,5300,5300,0
20240102,175700,361856140,5300,5300,5300,5300,0
20240102,175600,361856140,5300,5300,5300,5300,0
20240102,175500,361856140,5300,5300,5300,5300,0
20240102,175400,361856140,5300,5300,5300,5300,0
20240102,175300,361856140,5300,5300,5300,5300,0
20240102,175200,361856140,5300,5300,5300,5300,0
20240102,175100,361856140,5300,5300,5300,5300,0
20240102,175000,361856140,5300,5300,5300,5300,0
20240102,174900,361856140,5300,5300,5300,5300,0
20240102,174800,361856140,5300,5300,5300,5300,0
20240102,174700,361856140,5300,5300,5300,5300,0
20240102,174600,361856140,5300,5300,5300,5300,0
20240102,174500,361856140,5300,5300,5300,5300,0
20240102,174400,361856140,5300,5300,5300,5300,0
20240102,174300,361856140,5300,5300,5300,5300,0
20240102,174200,361856140,5300,5300,5300,5300,0
20240102,174100,361856140,5300,5300,5300,5300,0
20240102,174000,361856140,5300,5300,5300,5300,0
20240102,173900,361856140,5300,5300,5300,5300,0
20240102,173800,361856140,5300,5300,5300,5300,2345
20240102,173700,361856140,5300,5300,5300,5300,0
20240102,173600,361856140,5300,5300,5300,5300,0
20240102,173500,361856140,5300,5300,5300,5300,0
20240102,173400,361856140,5300,5300,5300,5300,0
20240102,173300,361856140,5300,5300,5300,5300,0
20240102,173200,361856140,5300,5300,5300,5300,0
20240102,173100,361856140,5300,5300,5300,5300,0
20240102,173000,361856140,5300,5300,5300,5300,0
20240102,172900,361856140,5300,5300,5300,5300,0
20240102,172800,361856140,5300,5300,5300,5300,0
20240102,172700,361856140,5300,5300,5300,5300,0
20240102,172600,361856140,5300,5300,5300,5300,0
20240102,172500,361856140,5300,5300,5300,5300,0
20240102,172400,361856140,5300,5300,5300,5300,0
20240102,172300,361856140,5300,5300,5300,5300,0
20240102,172200,361856140,5300,5300,5300,5300,0
20240102,172100,361856140,5300,5300,5300,5300,0
20240102,172000,361856140,5300,5300,5300,5300,0
20240102,171900,361856140,5300,5300,5300,5300,0
20240102,171800,361856140,5300,5300,5300,5300,0
20240102,171700,361856140,5300,5300,5300,5300,0
20240102,171600,361856140,5300,5300,5300,5300,0
20240102,171500,361856140,5300,5300,5300,5300,0
20240102,171400,361856140,5300,5300,5300,5300,0
20240102,171300,361856140,5300,5300,5300,5300,0
20240102,171200,361856140,5300,5300,5300,5300,0
20240102,171100,361856140,5300,5300,5300,5300,0
20240102,171000,361856140,5300,5300,5300,5300,0
20240102,170900,361856140,5300,5300,5300,5300,0
20240102,170800,361856140,5300,5300,5300,5300,2345
20240102,170700,361856140,5300,5300,5300,5300,0
20240102,170600,361856140,5300,5300,5300,5300,0
20240102,170500,361856140,5300,5300,5300,5300,0
20240102,170400,361856140,5300,5300,5300,5300,0
20240102,170300,361856140,5300,5300,5300,5300,0
20240102,170200,361856140,5300,5300,5300,5300,0
20240102,170100,361856140,5300,5300,5300,5300,0
20240102,170000,361856140,5300,5300,5300,5300,0
20240102,165900,361856140,5300,5300,5300,5300,0
20240102,165800,361856140,5300,5300,5300,5300,0
20240102,165700,361856140,5300,5300,5300,5300,0
20240102,165600,361856140,5300,5300,5300,5300,0
20240102,165500,361856140,5300,5300,5300,5300,0
20240102,165400,361856140,5300,5300,5300,5300,0
20240102,165300,361856140,5300,5300,5300,5300,0
20240102,165200,361856140,5300,5300,5300,5300,0
20240102,165100,361856140,5300,5300,5300,5300,0
20240102,165000,361856140,5300,5300,5300,5300,0
20240102,164900,361856140,5300,5300,5300,5300,0
20240102,164800,361856140,5300,5300,5300,5300,0
20240102,164700,361856140,5300,5300,5300,5300,0
20240102,164600,361856140,5300,5300,5300,5300,0
20240102,164500,361856140,5300,5300,5300,5300,0
20240102,164400,361856140,5300,5300,5300,5300,0
20240102,164300,361856140,5300,5300,5300,5300,0
20240102,164200,361856140,5300,5300,5300,5300,0
20240102,164100,361856140,5300,5300,5300,5300,0
20240102,164000,361856140,5300,5300,5300,5300,0
20240102,163900,361856140,5300,5300,5300,5300,0
20240102,163800,361856140,5300,5300,5300,5300,2345
20240102,163700,361856140,5300,5300,5300,5300,0
20240102,163600,361856140,5300,5300,5300,5300,0
20240102,163500,361856140,5300,5300,5300,5300,0
20240102,163400,361856140,5300,5300,5300,5300,0
20240102,163300,361856140,5300,5300,5300,5300,0
20240102,163200,361856140,5300,5300,5300,5300,0
20240102,163100,361856140,5300,5300,5300,5300,0
20240102,163000,361856140,5300,5300,5300,5300,0
20240102,162900,361856140,5300,5300,5300,5300,0
20240102,162800,361856140,5300,5300,5300,5300,0
20240102,162700,361856140,5300,5300,5300,5300,0
20240102,162600,361856140,5300,5300,5300,5300,0
20240102,162500,361856140,5300,5300,5300,5300,0
20240102,162400,361856140,5300,5300,5300,5300,0
20240102,162300,361856140,5300,5300,5300,5300,0
20240102,162200,361856140,5300,5300,5300,5300,0
20240102,162100,361856140,5300,5300,5300,5300,0
20240102,162000,361856140,5300,5300,5300,5300,0
20240102,161900,361856140,5300,5300,5300,5300,0
20240102,161800,361856140,5300,5300,5300,5300,0
20240102,161700,361856140,5300,5300,5300,5300,0
20240102,161600,361856140,5300,5300,5300,5300,0
20240102,161500,361856140,5300,5300,5300,5300,0
20240102,161400,361856140,5300,5300,5300,5300,0
20240102,161300,361856140,5300,5300,5300,5300,0
20240102,161200,361856140,5300,5300,5300,5300,0
20240102,161100,361856140,5300,5300,5300,5300,0
20240102,161000,361856140,5300,5300,5300,5300,0
20240102,160900,361856140,5300,5300,5300,5300,0
20240102,160800,361856140,5300,5300,5300,5300,2345
20240102,160700,361856140,5300,5300,5300,5300,0
20240102,160600,361856140,5300,5300,5300,5300,0
20240102,160500,361856140,5300,5300,5300,5300,0
20240102,160400,361856140,5300,5300,5300,5300,0
20240102,160300,361856140,5300,5300,5300,5300,0
20240102,160200,361856140,5300,5300,5300,5300,0
20240102,160100,361856140,5300,5300,5300,5300,0
20240102,160000,361856140,5300,5300,5300,5300,0
20240102,155900,361856140,5300,5300,5300,5300,0
20240102,155800,361856140,5300,5300,5300,5300,0
20240102,155700,361856140,5300,5300,5300,5300,0
20240102,155600,361856140,5300,5300,5300,5300,0
20240102,155500,361856140,5300,5300,5300,5300,0
20240102,155400,361856140,5300,5300,5300,5300,0
20240102,155300,361856140,5300,5300,5300,5300,0
20240102,155200,361856140,5300,5300,5300,5300,0
20240102,155100,361856140,5300,5300,5300,5300,0
20240102,155000,361856140,5300,5300,5300,5300,0
20240102,154900,361856140,5300,5300,5300,5300,0
20240102,154800,361856140,5300,5300,5300,5300,0
20240102,154700,361856140,5300,5300,5300,5300,0
20240102,154600,361856140,5300,5300,5300,5300,0
20240102,154500,361856140,5300,5300,5300,5300,0
20240102,154400,361856140,5300,5300,5300,5300,0
20240102,154300,361856140,5300,5300,5300,5300,0
20240102,154200,361856140,5300,5300,5300,5300,0
20240102,154100,361856140,5300,5300,5300,5300,0
20240102,154000,361856140,5300,5300,5300,5300,0
20240102,153900,361856140,5300,5300,5300,5300,0
20240102,153800,361856140,5300,5300,5300,5300,2345
20240102,153700,361856140,5300,5300,5300,5300,0
20240102,153600,361856140,5300,5300,5300,5300,0
20240102,153500,361856140,5300,5300,5300,5300,0
20240102,153400,361856140,5300,5300,5300,5300,0
20240102,153300,361856140,5300,5300,5300,5300,0
20240102,153200,361856140,5300,5300,5300,5300,0
20240102,153100,361856140,5300,5300,5300,5300,0
20240102,153000,361856140,5300,5300,5300,5300,2345
20240102,152900,349427640,5290,5290,5290,5290,0
20240102,152800,349427640,5290,5290,5290,5290,0
20240102,152700,349427640,5290,5290,5290,5290,0
20240102,152600,349427640,5290,5290,5290,5290,0
20240102,152500,349427640,5290,5290,5290,5290,0
20240102,152400,349427640,5290,5290,5290,5290,0
20240102,152300,349427640,5290,5290,5290,5290,0
20240102,152200,349427640,5290,5290,5290,5290,0
20240102,152100,349427640,5290,5290,5290,5290,0
20240102,152000,349427640,5290,5290,5290,5290,0
20240102,151900,349427640,5290,5290,5290,5290,20
20240102,151800,349321840,5290,5290,5290,5280,41
20240102,151700,349105060,5280,5280,5280,5280,0
20240102,151600,349105060,5280,5280,5280,5280,15
20240102,151500,349025860,5290,5280,5290,5280,52
20240102,151400,348750980,5260,5280,5280,5260,2748
20240102,151300,334291530,5280,5290,5290,5260,4626
20240102,151200,309953520,5290,5290,5290,5290,973
20240102,151100,304806350,5290,5290,5290,5260,4076
20240102,151000,283361670,5280,5280,5280,5280,400
20240102,150900,281249670,5290,5290,5290,5290,1
20240102,150800,281244380,5290,5290,5290,5290,0
20240102,150700,281244380,5290,5290,5290,5290,0
20240102,150600,281244380,5290,5290,5290,5290,0
20240102,150500,281244380,5290,5290,5290,5290,0
20240102,150400,281244380,5290,5290,5290,5290,0
20240102,150300,281244380,5290,5290,5290,5290,79
20240102,150200,280826470,5290,5280,5290,5280,190
20240102,150100,279823230,5290,5290,5290,5290,0
20240102,150000,279823230,5290,5290,5290,5290,2
20240102,145900,279812650,5270,5270,5270,5270,0
20240102,145800,279812650,5270,5280,5290,5270,21
20240102,145700,279701860,5280,5280,5280,5280,0
20240102,145600,279701860,5280,5280,5280,5280,8
20240102,145500,279659620,5260,5260,5260,5260,928
20240102,145400,274778340,5290,5290,5290,5290,5
20240102,145300,274751890,5290,5290,5290,5290,0
20240102,145200,274751890,5290,5290,5290,5290,0
20240102,145100,274751890,5290,5290,5290,5290,5
20240102,145000,274725440,5270,5290,5290,5270,1255
20240102,144900,268111550,5280,5290,5290,5280,21
20240102,144800,268000660,5280,5280,5280,5280,0
20240102,144700,268000660,5280,5280,5300,5280,25
20240102,144600,267868600,5280,5280,5280,5280,115
20240102,144500,267261400,5280,5280,5280,5280,609
20240102,144400,264045880,5280,5280,5280,5280,5
20240102,144300,264019480,5270,5270,5270,5270,1
20240102,144200,264014210,5290,5290,5290,5290,0
20240102,144100,264014210,5290,5290,5300,5290,15
20240102,144000,263934850,5250,5300,5310,5250,1031
20240102,143900,258516530,5300,5300,5300,5300,0
20240102,143800,258516530,5300,5300,5300,5300,14
20240102,143700,258442330,5300,5300,5300,5300,2
20240102,143600,258431730,5260,5270,5270,5260,4061
20240102,143500,237060870,5270,5290,5290,5270,677
20240102,143400,233486240,5300,5300,5300,5300,50
20240102,143300,233221240,5300,5300,5300,5300,0
20240102,143200,233221240,5300,5300,5300,5300,4
20240102,143100,233200040,5300,5300,5300,5300,4
20240102,143000,233178840,5300,5300,5300,5300,5
20240102,142900,233152340,5300,5310,5310,5300,12
20240102,142800,233088630,5300,5300,5300,5300,2
20240102,142700,233078030,5310,5300,5310,5300,4
20240102,142600,233056820,5280,5280,5280,5280,63
20240102,142500,232724180,5300,5290,5300,5290,1020
20240102,142400,227321180,5300,5300,5300,5300,0
20240102,142300,227321180,5300,5300,5300,5300,0
20240102,142200,227321180,5300,5290,5300,5290,534
20240102,142100,224491320,5290,5290,5290,5290,5
20240102,142000,224464870,5290,5290,5290,5290,0
20240102,141900,224464870,5290,5290,5290,5290,0
20240102,141800,224464870,5290,5290,5290,5290,5
20240102,141700,224438420,5290,5290,5290,5290,2
20240102,141600,224427840,5300,5300,5300,5300,0
20240102,141500,224427840,5300,5300,5300,5300,6
20240102,141400,224396040,5280,5280,5280,5280,575
20240102,141300,221360040,5290,5290,5290,5290,3
20240102,141200,221344170,5300,5300,5300,5300,0
20240102,141100,221344170,5300,5300,5300,5300,0
20240102,141000,221344170,5300,5300,5300,5300,0
20240102,140900,221344170,5300,5300,5300,5300,10
20240102,140800,221291170,5300,5300,5300,5300,100
20240102,140700,220761170,5300,5300,5300,5300,1
20240102,140600,220755870,5300,5300,5300,5300,377
20240102,140500,218757770,5300,5290,5300,5290,254
20240102,140400,217414080,5290,5290,5290,5280,538
20240102,140300,214570880,5300,5300,5300,5300,0
20240102,140200,214570880,5300,5300,5300,5300,0
20240102,140100,214570880,5300,5310,5310,5300,14
20240102,140000,214496650,5310,5300,5310,5300,4
20240102,135900,214475420,5320,5320,5320,5320,0
20240102,135800,214475420,5320,5320,5320,5320,0
20240102,135700,214475420,5320,5320,5320,5320,0
20240102,135600,214475420,5320,5320,5320,5320,0
20240102,135500,214475420,5320,5320,5320,5320,1
20240102,135400,214470100,5320,5320,5320,5320,3
20240102,135300,214454140,5320,5310,5320,5310,118
20240102,135200,213827440,5280,5310,5310,5280,1391
20240102,135100,206482930,5290,5290,5290,5290,550
20240102,135000,203573430,5320,5320,5320,5320,0
20240102,134900,203573430,5320,5290,5320,5290,3
20240102,134800,203557530,5290,5290,5290,5290,1
20240102,134700,203552240,5320,5320,5320,5320,0
20240102,134600,203552240,5320,5320,5320,5320,3
20240102,134500,203536280,5320,5290,5320,5280,581
20240102,134400,200468420,5300,5300,5300,5300,1675
20240102,134300,191590920,5320,5320,5320,5320,0
20240102,134200,191590920,5320,5320,5320,5320,0
20240102,134100,191590920,5320,5320,5320,5320,0
20240102,134000,191590920,5320,5320,5320,5320,1
20240102,133900,191585600,5290,5290,5290,5290,698
20240102,133800,187893180,5300,5300,5300,5300,20
20240102,133700,187787180,5300,5300,5300,5300,0
20240102,133600,187787180,5300,5300,5300,5300,0
20240102,133500,187787180,5300,5300,5300,5300,0
20240102,133400,187787180,5300,5300,5300,5300,0
20240102,133300,187787180,5300,5310,5310,5300,1000
20240102,133200,182483580,5320,5320,5320,5320,315
20240102,133100,180807780,5320,5320,5320,5320,39
20240102,133000,180600300,5320,5320,5320,5320,161
20240102,132900,179743780,5330,5320,5330,5320,157
20240102,132800,178908520,5310,5310,5310,5310,0
20240102,132700,178908520,5310,5320,5320,5310,110
20240102,132600,178323420,5300,5300,5300,5300,0
20240102,132500,178323420,5300,5320,5320,5300,1000
20240102,132400,173016720,5310,5310,5310,5310,17
20240102,132300,172926450,5320,5320,5320,5320,0
20240102,132200,172926450,5320,5320,5320,5320,100
20240102,132100,172394450,5330,5330,5330,5330,0
20240102,132000,172394450,5330,5330,5330,5330,0
20240102,131900,172394450,5330,5330,5330,5330,600
20240102,131800,169196450,5300,5300,5300,5300,0
20240102,131700,169196450,5300,5300,5300,5300,0
20240102,131600,169196450,5300,5340,5340,5300,119
20240102,131500,168564990,5340,5330,5340,5330,5
20240102,131400,168538330,5330,5320,5340,5320,1512
20240102,131300,160480850,5310,5300,5310,5300,203
20240102,131200,159402930,5300,5300,5300,5300,0
20240102,131100,159402930,5300,5300,5300,5300,5
20240102,131000,159376430,5300,5300,5300,5300,568
20240102,130900,156366030,5300,5290,5300,5290,19
20240102,130800,156265380,5290,5290,5290,5290,0
20240102,130700,156265380,5290,5290,5290,5290,0
20240102,130600,156265380,5290,5290,5290,5290,200
20240102,130500,155207380,5300,5280,5300,5280,303
20240102,130400,153604510,5280,5280,5280,5280,451
20240102,130300,151223230,5290,5290,5290,5290,0
20240102,130200,151223230,5290,5290,5290,5290,0
20240102,130100,151223230,5290,5290,5290,5290,0
20240102,130000,151223230,5290,5290,5290,5290,0
20240102,125900,151223230,5290,5290,5290,5290,635
20240102,125800,147864080,5290,5290,5290,5290,30
20240102,125700,147705380,5280,5280,5280,5280,0
20240102,125600,147705380,5280,5280,5280,5280,0
20240102,125500,147705380,5280,5280,5280,5280,0
20240102,125400,147705380,5280,5280,5280,5280,9
20240102,125300,147657860,5280,5280,5280,5280,0
20240102,125200,147657860,5280,5280,5280,5280,531
20240102,125100,144854180,5280,5280,5280,5280,200
20240102,125000,143798180,5280,5280,5280,5280,0
20240102,124900,143798180,5280,5280,5280,5280,783
20240102,124800,139663940,5280,5280,5280,5280,1
20240102,124700,139658660,5270,5270,5270,5270,0
20240102,124600,139658660,5270,5280,5280,5270,58
20240102,124500,139352640,5280,5280,5280,5280,0
20240102,124400,139352640,5280,5280,5280,5280,17
20240102,124300,139262880,5290,5290,5290,5290,0
20240102,124200,139262880,5290,5290,5290,5290,0
20240102,124100,139262880,5290,5290,5290,5290,0
20240102,124000,139262880,5290,5290,5290,5290,1
20240102,123900,139257590,5280,5280,5280,5280,0
20240102,123800,139257590,5280,5280,5280,5280,220
20240102,123700,138095990,5290,5290,5290,5290,0
20240102,123600,138095990,5290,5290,5290,5290,0
20240102,123500,138095990,5290,5290,5290,5290,1
20240102,123400,138090700,5280,5280,5280,5280,0
20240102,123300,138090700,5280,5280,5280,5280,0
20240102,123200,138090700,5280,5280,5280,5280,1
20240102,123100,138085420,5280,5280,5280,5280,0
20240102,123000,138085420,5280,5280,5280,5280,0
20240102,122900,138085420,5280,5280,5280,5280,0
20240102,122800,138085420,5280,5280,5280,5280,0
20240102,122700,138085420,5280,5280,5280,5280,668
20240102,122600,134558380,5290,5280,5290,5260,716
20240102,122500,130785510,5280,5280,5280,5280,0
20240102,122400,130785510,5280,5280,5280,5280,20
20240102,122300,130679910,5280,5280,5280,5280,0
20240102,122200,130679910,5280,5280,5280,5280,5
20240102,122100,130653510,5290,5290,5290,5290,0
20240102,122000,130653510,5290,5290,5290,5290,0
20240102,121900,130653510,5290,5290,5290,5290,10
20240102,121800,130600610,5290,5290,5290,5290,0
20240102,121700,130600610,5290,5290,5290,5290,0
20240102,121600,130600610,5290,5290,5290,5290,0
20240102,121500,130600610,5290,5290,5290,5290,0
20240102,121400,130600610,5290,5290,5290,5290,0
20240102,121300,130600610,5290,5290,5290,5290,0
20240102,121200,130600610,5290,5290,5290,5290,1
20240102,121100,130595320,5290,5290,5290,5290,0
20240102,121000,130595320,5290,5290,5290,5290,0
20240102,120900,130595320,5290,5290,5290,5290,0
20240102,120800,130595320,5290,5290,5290,5290,0
20240102,120700,130595320,5290,5290,5290,5290,0
20240102,120600,130595320,5290,5290,5290,5290,0
20240102,120500,130595320,5290,5260,5290,5260,227
20240102,120400,129397400,5260,5270,5270,5260,1901
20240102,120300,119385240,5270,5270,5270,5270,0
20240102,120200,119385240,5270,5270,5270,5270,60
20240102,120100,119069040,5280,5280,5280,5280,1447
20240102,120000,111428880,5280,5280,5280,5280,0
20240102,115900,111428880,5280,5280,5280,5280,0
20240102,115800,111428880,5280,5280,5280,5280,58
20240102,115700,111122640,5280,5280,5280,5270,5
20240102,115600,111096250,5280,5280,5280,5270,21
20240102,115500,110985540,5270,5270,5270,5270,9
20240102,115400,110938110,5270,5270,5270,5270,0
20240102,115300,110938110,5270,5270,5270,5270,130
20240102,115200,110253010,5280,5280,5280,5280,2
20240102,115100,110242450,5280,5280,5280,5280,0
20240102,115000,110242450,5280,5280,5280,5280,100
20240102,114900,109714450,5260,5260,5260,5260,11
20240102,114800,109656590,5260,5260,5260,5260,0
20240102,114700,109656590,5260,5260,5260,5260,0
20240102,114600,109656590,5260,5260,5260,5260,0
20240102,114500,109656590,5260,5260,5260,5260,0
20240102,114400,109656590,5260,5260,5260,5260,0
20240102,114300,109656590,5260,5260,5260,5260,0
20240102,114200,109656590,5260,5260,5260,5260,10
20240102,114100,109603990,5260,5260,5260,5260,0
20240102,114000,109603990,5260,5260,5260,5260,2
20240102,113900,109593470,5280,5280,5280,5280,0
20240102,113800,109593470,5280,5270,5280,5270,100
20240102,113700,109065480,5280,5280,5280,5280,0
20240102,113600,109065480,5280,5280,5280,5280,0
20240102,113500,109065480,5280,5280,5280,5280,0
20240102,113400,109065480,5280,5280,5280,5280,0
20240102,113300,109065480,5280,5280,5280,5280,0
20240102,113200,109065480,5280,5280,5280,5280,0
20240102,113100,109065480,5280,5280,5280,5280,0
20240102,113000,109065480,5280,5280,5280,5280,0
20240102,112900,109065480,5280,5280,5280,5280,0
20240102,112800,109065480,5280,5280,5280,5280,0
20240102,112700,109065480,5280,5270,5280,5270,2
20240102,112600,109054930,5280,5280,5280,5280,0
20240102,112500,109054930,5280,5280,5280,5280,1000
20240102,112400,103774930,5250,5250,5250,5250,8
20240102,112300,103732930,5250,5250,5250,5250,0
20240102,112200,103732930,5250,5250,5250,5250,33
20240102,112100,103559680,5250,5250,5250,5250,0
20240102,112000,103559680,5250,5250,5250,5250,1
20240102,111900,103554430,5250,5250,5250,5250,0
20240102,111800,103554430,5250,5250,5250,5250,0
20240102,111700,103554430,5250,5250,5250,5250,41
20240102,111600,103339180,5280,5280,5280,5280,7
20240102,111500,103302220,5250,5250,5250,5250,0
20240102,111400,103302220,5250,5250,5250,5250,405
20240102,111300,101175970,5250,5270,5270,5250,139
20240102,111200,100444690,5270,5270,5270,5270,0
20240102,111100,100444690,5270,5270,5270,5270,0
20240102,111000,100444690,5270,5270,5270,5270,88
20240102,110900,99980930,5280,5280,5280,5280,0
20240102,110800,99980930,5280,5280,5280,5280,41
20240102,110700,99764450,5280,5280,5280,5280,5
20240102,110600,99738050,5270,5270,5270,5270,61
20240102,110500,99416580,5270,5270,5270,5270,0
20240102,110400,99416580,5270,5270,5270,5270,0
20240102,110300,99416580,5270,5270,5270,5270,2
20240102,110200,99406040,5270,5270,5270,5270,1
20240102,110100,99400770,5280,5280,5280,5280,10
20240102,110000,99347970,5280,5280,5280,5280,100
20240102,105900,98819970,5270,5280,5280,5270,1000
20240102,105800,93549920,5290,5290,5290,5290,0
20240102,105700,93549920,5290,5290,5290,5290,0
20240102,105600,93549920,5290,5290,5290,5290,0
20240102,105500,93549920,5290,5290,5290,5290,0
20240102,105400,93549920,5290,5290,5290,5290,1
20240102,105300,93544630,5280,5280,5280,5280,5
20240102,105200,93518230,5280,5280,5280,5280,0
20240102,105100,93518230,5280,5280,5280,5280,195
20240102,105000,92488630,5280,5280,5280,5280,2
20240102,104900,92478070,5290,5290,5290,5290,0
20240102,104800,92478070,5290,5290,5290,5290,2
20240102,104700,92467490,5290,5290,5290,5290,3
20240102,104600,92451620,5300,5300,5300,5300,0
20240102,104500,92451620,5300,5300,5300,5300,8
20240102,104400,92409220,5300,5260,5300,5260,110
20240102,104300,91830250,5290,5290,5290,5290,0
20240102,104200,91830250,5290,5290,5290,5290,26
20240102,104100,91692710,5290,5290,5290,5290,0
20240102,104000,91692710,5290,5290,5290,5290,50
20240102,103900,91428210,5290,5290,5290,5290,45
20240102,103800,91190160,5300,5300,5300,5300,72
20240102,103700,90808560,5300,5300,5300,5300,8
20240102,103600,90766160,5290,5270,5290,5270,591
20240102,103500,87649190,5250,5270,5270,5250,1251
20240102,103400,81074090,5260,5260,5260,5260,1
20240102,103300,81068830,5260,5260,5260,5260,402
20240102,103200,78954310,5260,5280,5280,5260,837
20240102,103100,74544060,5280,5290,5290,5280,300
20240102,103000,72960050,5300,5300,5300,5300,10
20240102,102900,72907050,5300,5300,5300,5300,101
20240102,102800,72371750,5280,5280,5280,5280,434
20240102,102700,70080230,5280,5280,5280,5280,200
20240102,102600,69024230,5280,5280,5280,5270,313
20240102,102500,67373370,5280,5280,5280,5280,95
20240102,102400,66871770,5280,5280,5280,5280,0
20240102,102300,66871770,5280,5280,5280,5280,0
20240102,102200,66871770,5280,5280,5280,5280,201
20240102,102100,65810490,5300,5300,5300,5300,20
20240102,102000,65704490,5290,5290,5290,5290,109
20240102,101900,65127880,5290,5290,5290,5290,1
20240102,101800,65122590,5300,5300,5300,5300,0
20240102,101700,65122590,5300,5310,5310,5300,580
20240102,101600,62047950,5310,5310,5310,5310,0
20240102,101500,62047950,5310,5310,5310,5310,0
20240102,101400,62047950,5310,5300,5310,5300,227
20240102,101300,60844220,5310,5310,5310,5310,11
20240102,101200,60785810,5310,5310,5310,5310,120
20240102,101100,60148610,5310,5320,5320,5310,295
20240102,101000,58582060,5310,5310,5310,5310,57
20240102,100900,58279390,5300,5280,5300,5280,513
20240102,100800,55564150,5280,5280,5280,5280,0
20240102,100700,55564150,5280,5290,5290,5280,3
20240102,100600,55548300,5300,5280,5300,5280,1685
20240102,100500,46651100,5280,5280,5290,5270,1190
20240102,100400,40365960,5300,5300,5300,5300,5
20240102,100300,40339460,5290,5280,5290,5280,1312
20240102,100200,33411950,5260,5240,5270,5240,3017
20240102,100100,17568930,5240,5220,5240,5210,339
20240102,100000,15799030,5210,5240,5240,5210,3021