KissMeData/354390/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,212100,6850,6850,6850,6850,6850,1
20240105,212000,6850,6850,6850,6850,6850,0
20240105,211900,6850,6850,6850,6850,6850,0
20240105,211800,6850,6850,6850,6850,6850,0
20240105,211700,6850,6850,6850,6850,6850,0
20240105,211600,6850,6850,6850,6850,6850,0
20240105,211500,6850,6850,6850,6850,6850,0
20240105,211400,6850,6850,6850,6850,6850,0
20240105,211300,6850,6850,6850,6850,6850,0
20240105,211200,6850,6850,6850,6850,6850,0
20240105,211100,6850,6850,6850,6850,6850,0
20240105,211000,6850,6850,6850,6850,6850,0
20240105,210900,6850,6850,6850,6850,6850,0
20240105,210800,6850,6850,6850,6850,6850,0
20240105,210700,6850,6850,6850,6850,6850,0
20240105,210600,6850,6850,6850,6850,6850,0
20240105,210500,6850,6850,6850,6850,6850,0
20240105,210400,6850,6850,6850,6850,6850,0
20240105,210300,6850,6850,6850,6850,6850,0
20240105,210200,6850,6850,6850,6850,6850,0
20240105,210100,6850,6850,6850,6850,6850,0
20240105,210000,6850,6850,6850,6850,6850,0
20240105,205900,6850,6850,6850,6850,6850,0
20240105,205800,6850,6850,6850,6850,6850,0
20240105,205700,6850,6850,6850,6850,6850,0
20240105,205600,6850,6850,6850,6850,6850,0
20240105,205500,6850,6850,6850,6850,6850,0
20240105,205400,6850,6850,6850,6850,6850,0
20240105,205300,6850,6850,6850,6850,6850,0
20240105,205200,6850,6850,6850,6850,6850,0
20240105,205100,6850,6850,6850,6850,6850,1
20240105,205000,6850,6850,6850,6850,6850,0
20240105,204900,6850,6850,6850,6850,6850,0
20240105,204800,6850,6850,6850,6850,6850,0
20240105,204700,6850,6850,6850,6850,6850,0
20240105,204600,6850,6850,6850,6850,6850,0
20240105,204500,6850,6850,6850,6850,6850,0
20240105,204400,6850,6850,6850,6850,6850,0
20240105,204300,6850,6850,6850,6850,6850,0
20240105,204200,6850,6850,6850,6850,6850,0
20240105,204100,6850,6850,6850,6850,6850,0
20240105,204000,6850,6850,6850,6850,6850,0
20240105,203900,6850,6850,6850,6850,6850,0
20240105,203800,6850,6850,6850,6850,6850,0
20240105,203700,6850,6850,6850,6850,6850,0
20240105,203600,6850,6850,6850,6850,6850,0
20240105,203500,6850,6850,6850,6850,6850,0
20240105,203400,6850,6850,6850,6850,6850,0
20240105,203300,6850,6850,6850,6850,6850,0
20240105,203200,6850,6850,6850,6850,6850,0
20240105,203100,6850,6850,6850,6850,6850,0
20240105,203000,6850,6850,6850,6850,6850,0
20240105,202900,6850,6850,6850,6850,6850,0
20240105,202800,6850,6850,6850,6850,6850,0
20240105,202700,6850,6850,6850,6850,6850,0
20240105,202600,6850,6850,6850,6850,6850,0
20240105,202500,6850,6850,6850,6850,6850,0
20240105,202400,6850,6850,6850,6850,6850,0
20240105,202300,6850,6850,6850,6850,6850,0
20240105,202200,6850,6850,6850,6850,6850,0
20240105,202100,6850,6850,6850,6850,6850,1
20240105,202000,6850,6850,6850,6850,6850,0
20240105,201900,6850,6850,6850,6850,6850,0
20240105,201800,6850,6850,6850,6850,6850,0
20240105,201700,6850,6850,6850,6850,6850,0
20240105,201600,6850,6850,6850,6850,6850,0
20240105,201500,6850,6850,6850,6850,6850,0
20240105,201400,6850,6850,6850,6850,6850,0
20240105,201300,6850,6850,6850,6850,6850,0
20240105,201200,6850,6850,6850,6850,6850,0
20240105,201100,6850,6850,6850,6850,6850,0
20240105,201000,6850,6850,6850,6850,6850,0
20240105,200900,6850,6850,6850,6850,6850,0
20240105,200800,6850,6850,6850,6850,6850,0
20240105,200700,6850,6850,6850,6850,6850,0
20240105,200600,6850,6850,6850,6850,6850,0
20240105,200500,6850,6850,6850,6850,6850,0
20240105,200400,6850,6850,6850,6850,6850,0
20240105,200300,6850,6850,6850,6850,6850,0
20240105,200200,6850,6850,6850,6850,6850,0
20240105,200100,6850,6850,6850,6850,6850,0
20240105,200000,6850,6850,6850,6850,6850,0
20240105,195900,6850,6850,6850,6850,6850,0
20240105,195800,6850,6850,6850,6850,6850,0
20240105,195700,6850,6850,6850,6850,6850,0
20240105,195600,6850,6850,6850,6850,6850,0
20240105,195500,6850,6850,6850,6850,6850,0
20240105,195400,6850,6850,6850,6850,6850,0
20240105,195300,6850,6850,6850,6850,6850,0
20240105,195200,6850,6850,6850,6850,6850,0
20240105,195100,6850,6850,6850,6850,6850,1
20240105,195000,6850,6850,6850,6850,6850,0
20240105,194900,6850,6850,6850,6850,6850,0
20240105,194800,6850,6850,6850,6850,6850,0
20240105,194700,6850,6850,6850,6850,6850,0
20240105,194600,6850,6850,6850,6850,6850,0
20240105,194500,6850,6850,6850,6850,6850,0
20240105,194400,6850,6850,6850,6850,6850,0
20240105,194300,6850,6850,6850,6850,6850,0
20240105,194200,6850,6850,6850,6850,6850,0
20240105,194100,6850,6850,6850,6850,6850,0
20240105,194000,6850,6850,6850,6850,6850,0
20240105,193900,6850,6850,6850,6850,6850,0
20240105,193800,6850,6850,6850,6850,6850,0
20240105,193700,6850,6850,6850,6850,6850,0
20240105,193600,6850,6850,6850,6850,6850,0
20240105,193500,6850,6850,6850,6850,6850,0
20240105,193400,6850,6850,6850,6850,6850,0
20240105,193300,6850,6850,6850,6850,6850,0
20240105,193200,6850,6850,6850,6850,6850,0
20240105,193100,6850,6850,6850,6850,6850,0
20240105,193000,6850,6850,6850,6850,6850,0
20240105,192900,6850,6850,6850,6850,6850,0
20240105,192800,6850,6850,6850,6850,6850,0
20240105,192700,6850,6850,6850,6850,6850,0
20240105,192600,6850,6850,6850,6850,6850,0
20240105,192500,6850,6850,6850,6850,6850,0
20240105,192400,6850,6850,6850,6850,6850,0
20240105,192300,6850,6850,6850,6850,6850,0
20240105,192200,6850,6850,6850,6850,6850,0
20240105,192100,6850,6850,6850,6850,6850,1
20240105,192000,6850,6850,6850,6850,6850,0
20240105,191900,6850,6850,6850,6850,6850,0
20240105,191800,6850,6850,6850,6850,6850,0
20240105,191700,6850,6850,6850,6850,6850,0
20240105,191600,6850,6850,6850,6850,6850,0
20240105,191500,6850,6850,6850,6850,6850,0
20240105,191400,6850,6850,6850,6850,6850,0
20240105,191300,6850,6850,6850,6850,6850,0
20240105,191200,6850,6850,6850,6850,6850,0
20240105,191100,6850,6850,6850,6850,6850,0
20240105,191000,6850,6850,6850,6850,6850,0
20240105,190900,6850,6850,6850,6850,6850,0
20240105,190800,6850,6850,6850,6850,6850,0
20240105,190700,6850,6850,6850,6850,6850,0
20240105,190600,6850,6850,6850,6850,6850,0
20240105,190500,6850,6850,6850,6850,6850,0
20240105,190400,6850,6850,6850,6850,6850,0
20240105,190300,6850,6850,6850,6850,6850,0
20240105,190200,6850,6850,6850,6850,6850,0
20240105,190100,6850,6850,6850,6850,6850,0
20240105,190000,6850,6850,6850,6850,6850,0
20240105,185900,6850,6850,6850,6850,6850,0
20240105,185800,6850,6850,6850,6850,6850,0
20240105,185700,6850,6850,6850,6850,6850,0
20240105,185600,6850,6850,6850,6850,6850,0
20240105,185500,6850,6850,6850,6850,6850,0
20240105,185400,6850,6850,6850,6850,6850,0
20240105,185300,6850,6850,6850,6850,6850,0
20240105,185200,6850,6850,6850,6850,6850,0
20240105,185100,6850,6850,6850,6850,6850,1
20240105,185000,6850,6850,6850,6850,6850,0
20240105,184900,6850,6850,6850,6850,6850,0
20240105,184800,6850,6850,6850,6850,6850,0
20240105,184700,6850,6850,6850,6850,6850,0
20240105,184600,6850,6850,6850,6850,6850,0
20240105,184500,6850,6850,6850,6850,6850,0
20240105,184400,6850,6850,6850,6850,6850,0
20240105,184300,6850,6850,6850,6850,6850,0
20240105,184200,6850,6850,6850,6850,6850,0
20240105,184100,6850,6850,6850,6850,6850,0
20240105,184000,6850,6850,6850,6850,6850,0
20240105,183900,6850,6850,6850,6850,6850,0
20240105,183800,6850,6850,6850,6850,6850,0
20240105,183700,6850,6850,6850,6850,6850,0
20240105,183600,6850,6850,6850,6850,6850,0
20240105,183500,6850,6850,6850,6850,6850,0
20240105,183400,6850,6850,6850,6850,6850,0
20240105,183300,6850,6850,6850,6850,6850,0
20240105,183200,6850,6850,6850,6850,6850,0
20240105,183100,6850,6850,6850,6850,6850,0
20240105,183000,6850,6850,6850,6850,6850,0
20240105,182900,6850,6850,6850,6850,6850,0
20240105,182800,6850,6850,6850,6850,6850,0
20240105,182700,6850,6850,6850,6850,6850,0
20240105,182600,6850,6850,6850,6850,6850,0
20240105,182500,6850,6850,6850,6850,6850,0
20240105,182400,6850,6850,6850,6850,6850,0
20240105,182300,6850,6850,6850,6850,6850,0
20240105,182200,6850,6850,6850,6850,6850,0
20240105,182100,6850,6850,6850,6850,6850,1
20240105,182000,6850,6850,6850,6850,6850,0
20240105,181900,6850,6850,6850,6850,6850,0
20240105,181800,6850,6850,6850,6850,6850,0
20240105,181700,6850,6850,6850,6850,6850,0
20240105,181600,6850,6850,6850,6850,6850,0
20240105,181500,6850,6850,6850,6850,6850,0
20240105,181400,6850,6850,6850,6850,6850,0
20240105,181300,6850,6850,6850,6850,6850,0
20240105,181200,6850,6850,6850,6850,6850,0
20240105,181100,6850,6850,6850,6850,6850,0
20240105,181000,6850,6850,6850,6850,6850,0
20240105,180900,6850,6850,6850,6850,6850,0
20240105,180800,6850,6850,6850,6850,6850,0
20240105,180700,6850,6850,6850,6850,6850,0
20240105,180600,6850,6850,6850,6850,6850,0
20240105,180500,6850,6850,6850,6850,6850,0
20240105,180400,6850,6850,6850,6850,6850,0
20240105,180300,6850,6850,6850,6850,6850,0
20240105,180200,6850,6850,6850,6850,6850,0
20240105,180100,6850,6850,6850,6850,6850,0
20240105,180000,6850,6850,6850,6850,6850,0
20240105,175900,6850,6850,6850,6850,6850,0
20240105,175800,6850,6850,6850,6850,6850,0
20240105,175700,6850,6850,6850,6850,6850,0
20240105,175600,6850,6850,6850,6850,6850,0
20240105,175500,6850,6850,6850,6850,6850,0
20240105,175400,6850,6850,6850,6850,6850,0
20240105,175300,6850,6850,6850,6850,6850,0
20240105,175200,6850,6850,6850,6850,6850,0
20240105,175100,6850,6850,6850,6850,6850,1
20240105,175000,6850,6850,6850,6850,6850,0
20240105,174900,6850,6850,6850,6850,6850,0
20240105,174800,6850,6850,6850,6850,6850,0
20240105,174700,6850,6850,6850,6850,6850,0
20240105,174600,6850,6850,6850,6850,6850,0
20240105,174500,6850,6850,6850,6850,6850,0
20240105,174400,6850,6850,6850,6850,6850,0
20240105,174300,6850,6850,6850,6850,6850,0
20240105,174200,6850,6850,6850,6850,6850,0
20240105,174100,6850,6850,6850,6850,6850,0
20240105,174000,6850,6850,6850,6850,6850,0
20240105,173900,6850,6850,6850,6850,6850,0
20240105,173800,6850,6850,6850,6850,6850,0
20240105,173700,6850,6850,6850,6850,6850,0
20240105,173600,6850,6850,6850,6850,6850,0
20240105,173500,6850,6850,6850,6850,6850,0
20240105,173400,6850,6850,6850,6850,6850,0
20240105,173300,6850,6850,6850,6850,6850,0
20240105,173200,6850,6850,6850,6850,6850,0
20240105,173100,6850,6850,6850,6850,6850,0
20240105,173000,6850,6850,6850,6850,6850,0
20240105,172900,6850,6850,6850,6850,6850,0
20240105,172800,6850,6850,6850,6850,6850,0
20240105,172700,6850,6850,6850,6850,6850,0
20240105,172600,6850,6850,6850,6850,6850,0
20240105,172500,6850,6850,6850,6850,6850,0
20240105,172400,6850,6850,6850,6850,6850,0
20240105,172300,6850,6850,6850,6850,6850,0
20240105,172200,6850,6850,6850,6850,6850,0
20240105,172100,6850,6850,6850,6850,6850,1
20240105,172000,6850,6850,6850,6850,6850,0
20240105,171900,6850,6850,6850,6850,6850,0
20240105,171800,6850,6850,6850,6850,6850,0
20240105,171700,6850,6850,6850,6850,6850,0
20240105,171600,6850,6850,6850,6850,6850,0
20240105,171500,6850,6850,6850,6850,6850,0
20240105,171400,6850,6850,6850,6850,6850,0
20240105,171300,6850,6850,6850,6850,6850,0
20240105,171200,6850,6850,6850,6850,6850,0
20240105,171100,6850,6850,6850,6850,6850,0
20240105,171000,6850,6850,6850,6850,6850,0
20240105,170900,6850,6850,6850,6850,6850,0
20240105,170800,6850,6850,6850,6850,6850,0
20240105,170700,6850,6850,6850,6850,6850,0
20240105,170600,6850,6850,6850,6850,6850,0
20240105,170500,6850,6850,6850,6850,6850,0
20240105,170400,6850,6850,6850,6850,6850,0
20240105,170300,6850,6850,6850,6850,6850,0
20240105,170200,6850,6850,6850,6850,6850,0
20240105,170100,6850,6850,6850,6850,6850,0
20240105,170000,6850,6850,6850,6850,6850,0
20240105,165900,6850,6850,6850,6850,6850,0
20240105,165800,6850,6850,6850,6850,6850,0
20240105,165700,6850,6850,6850,6850,6850,0
20240105,165600,6850,6850,6850,6850,6850,0
20240105,165500,6850,6850,6850,6850,6850,0
20240105,165400,6850,6850,6850,6850,6850,0
20240105,165300,6850,6850,6850,6850,6850,0
20240105,165200,6850,6850,6850,6850,6850,0
20240105,165100,6850,6850,6850,6850,6850,1
20240105,165000,6850,6850,6850,6850,6850,0
20240105,164900,6850,6850,6850,6850,6850,0
20240105,164800,6850,6850,6850,6850,6850,0
20240105,164700,6850,6850,6850,6850,6850,0
20240105,164600,6850,6850,6850,6850,6850,0
20240105,164500,6850,6850,6850,6850,6850,0
20240105,164400,6850,6850,6850,6850,6850,0
20240105,164300,6850,6850,6850,6850,6850,0
20240105,164200,6850,6850,6850,6850,6850,0
20240105,164100,6850,6850,6850,6850,6850,0
20240105,164000,6850,6850,6850,6850,6850,0
20240105,163900,6850,6850,6850,6850,6850,0
20240105,163800,6850,6850,6850,6850,6850,0
20240105,163700,6850,6850,6850,6850,6850,0
20240105,163600,6850,6850,6850,6850,6850,0
20240105,163500,6850,6850,6850,6850,6850,0
20240105,163400,6850,6850,6850,6850,6850,0
20240105,163300,6850,6850,6850,6850,6850,0
20240105,163200,6850,6850,6850,6850,6850,0
20240105,163100,6850,6850,6850,6850,6850,0
20240105,163000,6850,6850,6850,6850,6850,0
20240105,162900,6850,6850,6850,6850,6850,0
20240105,162800,6850,6850,6850,6850,6850,0
20240105,162700,6850,6850,6850,6850,6850,0
20240105,162600,6850,6850,6850,6850,6850,0
20240105,162500,6850,6850,6850,6850,6850,0
20240105,162400,6850,6850,6850,6850,6850,0
20240105,162300,6850,6850,6850,6850,6850,0
20240105,162200,6850,6850,6850,6850,6850,0
20240105,162100,6850,6850,6850,6850,6850,1
20240105,162000,6850,6850,6850,6850,6850,0
20240105,161900,6850,6850,6850,6850,6850,0
20240105,161800,6850,6850,6850,6850,6850,0
20240105,161700,6850,6850,6850,6850,6850,0
20240105,161600,6850,6850,6850,6850,6850,0
20240105,161500,6850,6850,6850,6850,6850,0
20240105,161400,6850,6850,6850,6850,6850,0
20240105,161300,6850,6850,6850,6850,6850,0
20240105,161200,6850,6850,6850,6850,6850,0
20240105,161100,6850,6850,6850,6850,6850,0
20240105,161000,6850,6850,6850,6850,6850,0
20240105,160900,6850,6850,6850,6850,6850,0
20240105,160800,6850,6850,6850,6850,6850,0
20240105,160700,6850,6850,6850,6850,6850,0
20240105,160600,6850,6850,6850,6850,6850,0
20240105,160500,6850,6850,6850,6850,6850,0
20240105,160400,6850,6850,6850,6850,6850,0
20240105,160300,6850,6850,6850,6850,6850,0
20240105,160200,6850,6850,6850,6850,6850,0
20240105,160100,6850,6850,6850,6850,6850,0
20240105,160000,6850,6850,6850,6850,6850,0
20240105,155900,6850,6850,6850,6850,6850,0
20240105,155800,6850,6850,6850,6850,6850,0
20240105,155700,6850,6850,6850,6850,6850,0
20240105,155600,6850,6850,6850,6850,6850,0
20240105,155500,6850,6850,6850,6850,6850,0
20240105,155400,6850,6850,6850,6850,6850,0
20240105,155300,6850,6850,6850,6850,6850,0
20240105,155200,6850,6850,6850,6850,6850,0
20240105,155100,6850,6850,6850,6850,6850,1
20240105,155000,6850,6850,6850,6850,6850,0
20240105,154900,6850,6850,6850,6850,6850,0
20240105,154800,6850,6850,6850,6850,6850,0
20240105,154700,6850,6850,6850,6850,6850,0
20240105,154600,6850,6850,6850,6850,6850,0
20240105,154500,6850,6850,6850,6850,6850,0
20240105,154400,6850,6850,6850,6850,6850,0
20240105,154300,6850,6850,6850,6850,6850,0
20240105,154200,6850,6850,6850,6850,6850,0
20240105,154100,6850,6850,6850,6850,6850,0
20240105,154000,6850,6850,6850,6850,6850,0
20240105,153900,6850,6850,6850,6850,6850,0
20240105,153800,6850,6850,6850,6850,6850,0
20240105,153700,6850,6850,6850,6850,6850,0
20240105,153600,6850,6850,6850,6850,6850,0
20240105,153500,6850,6850,6850,6850,6850,0
20240105,153400,6850,6850,6850,6850,6850,0
20240105,153300,6850,6850,6850,6850,6850,0
20240105,153200,6850,6850,6850,6850,6850,0
20240105,153100,6850,6850,6850,6850,6850,0
20240105,153000,6850,6850,6850,6850,6850,0
20240105,152900,6850,6850,6850,6850,6850,0
20240105,152800,6850,6850,6850,6850,6850,0
20240105,152700,6850,6850,6850,6850,6850,0
20240105,152600,6850,6850,6850,6850,6850,0
20240105,152500,6850,6850,6850,6850,6850,0
20240105,152400,6850,6850,6850,6850,6850,0
20240105,152300,6850,6850,6850,6850,6850,0
20240105,152200,6850,6850,6850,6850,6850,0
20240105,152100,6850,6850,6850,6850,6850,0
20240105,152000,6850,6850,6850,6850,6850,0
20240105,151900,6850,6850,6850,6850,6850,0
20240105,151800,6850,6850,6850,6850,6850,0
20240105,151700,6850,6850,6850,6850,6850,0
20240105,151600,6850,6850,6850,6850,6850,0
20240105,151500,6850,6850,6850,6850,6850,0
20240105,151400,6850,6850,6850,6850,6850,0
20240105,151300,6850,6850,6850,6850,6850,0
20240105,151200,6850,6850,6850,6850,6850,0
20240105,151100,6850,6850,6850,6850,6850,0
20240105,151000,6850,6850,6850,6850,6850,0
20240105,150900,6850,6850,6850,6850,6850,0
20240105,150800,6850,6850,6850,6850,6850,0
20240105,150700,6850,6850,6850,6850,6850,0
20240105,150600,6850,6850,6850,6850,6850,0
20240105,150500,6850,6850,6850,6850,6850,0
20240105,150400,6850,6850,6850,6850,6850,0
20240105,150300,6850,6850,6850,6850,6850,0
20240105,150200,6850,6850,6850,6850,6850,0
20240105,150100,6850,6850,6850,6850,6850,0
20240105,150000,6850,6850,6850,6850,6850,0
20240105,145900,6850,6850,6850,6850,6850,0
20240105,145800,6850,6850,6850,6850,6850,0
20240105,145700,6850,6850,6850,6850,6850,0
20240105,145600,6850,6850,6850,6850,6850,0
20240105,145500,6850,6850,6850,6850,6850,0
20240105,145400,6850,6850,6850,6850,6850,0
20240105,145300,6850,6850,6850,6850,6850,0
20240105,145200,6850,6850,6850,6850,6850,0
20240105,145100,6850,6850,6850,6850,6850,0
20240105,145000,6850,6850,6850,6850,6850,0
20240105,144900,6850,6850,6850,6850,6850,0
20240105,144800,6850,6850,6850,6850,6850,0
20240105,144700,6850,6850,6850,6850,6850,0
20240105,144600,6850,6850,6850,6850,6850,0
20240105,144500,6850,6850,6850,6850,6850,0
20240105,144400,6850,6850,6850,6850,6850,0
20240105,144300,6850,6850,6850,6850,6850,0
20240105,144200,6850,6850,6850,6850,6850,0
20240105,144100,6850,6850,6850,6850,6850,0
20240105,144000,6850,6850,6850,6850,6850,0
20240105,143900,6850,6850,6850,6850,6850,0
20240105,143800,6850,6850,6850,6850,6850,0
20240105,143700,6850,6850,6850,6850,6850,0
20240105,143600,6850,6850,6850,6850,6850,0
20240105,143500,6850,6850,6850,6850,6850,0
20240105,143400,6850,6850,6850,6850,6850,0
20240105,143300,6850,6850,6850,6850,6850,0
20240105,143200,6850,6850,6850,6850,6850,0
20240105,143100,6850,6850,6850,6850,6850,0
20240105,143000,6850,6850,6850,6850,6850,0
20240105,142900,6850,6850,6850,6850,6850,0
20240105,142800,6850,6850,6850,6850,6850,0
20240105,142700,6850,6850,6850,6850,6850,0
20240105,142600,6850,6850,6850,6850,6850,0
20240105,142500,6850,6850,6850,6850,6850,0
20240105,142400,6850,6850,6850,6850,6850,0
20240105,142300,6850,6850,6850,6850,6850,0
20240105,142200,6850,6850,6850,6850,6850,0
20240105,142100,6850,6850,6850,6850,6850,0
20240105,142000,6850,6850,6850,6850,6850,0
20240105,141900,6850,6850,6850,6850,6850,0
20240105,141800,6850,6850,6850,6850,6850,0
20240105,141700,6850,6850,6850,6850,6850,0
20240105,141600,6850,6850,6850,6850,6850,0
20240105,141500,6850,6850,6850,6850,6850,0
20240105,141400,6850,6850,6850,6850,6850,0
20240105,141300,6850,6850,6850,6850,6850,0
20240105,141200,6850,6850,6850,6850,6850,0
20240105,141100,6850,6850,6850,6850,6850,0
20240105,141000,6850,6850,6850,6850,6850,0
20240105,140900,6850,6850,6850,6850,6850,0
20240105,140800,6850,6850,6850,6850,6850,0
20240105,140700,6850,6850,6850,6850,6850,0
20240105,140600,6850,6850,6850,6850,6850,0
20240105,140500,6850,6850,6850,6850,6850,0
20240105,140400,6850,6850,6850,6850,6850,0
20240105,140300,6850,6850,6850,6850,6850,0
20240105,140200,6850,6850,6850,6850,6850,0
20240105,140100,6850,6850,6850,6850,6850,0
20240105,140000,6850,6850,6850,6850,6850,0
20240105,135900,6850,6850,6850,6850,6850,0
20240105,135800,6850,6850,6850,6850,6850,0
20240105,135700,6850,6850,6850,6850,6850,0
20240105,135600,6850,6850,6850,6850,6850,0
20240105,135500,6850,6850,6850,6850,6850,0
20240105,135400,6850,6850,6850,6850,6850,0
20240105,135300,6850,6850,6850,6850,6850,0
20240105,135200,6850,6850,6850,6850,6850,0
20240105,135100,6850,6850,6850,6850,6850,0
20240105,135000,6850,6850,6850,6850,6850,0
20240105,134900,6850,6850,6850,6850,6850,0
20240105,134800,6850,6850,6850,6850,6850,0
20240105,134700,6850,6850,6850,6850,6850,0
20240105,134600,6850,6850,6850,6850,6850,0
20240105,134500,6850,6850,6850,6850,6850,0
20240105,134400,6850,6850,6850,6850,6850,0
20240105,134300,6850,6850,6850,6850,6850,0
20240105,134200,6850,6850,6850,6850,6850,0
20240105,134100,6850,6850,6850,6850,6850,0
20240105,134000,6850,6850,6850,6850,6850,0
20240105,133900,6850,6850,6850,6850,6850,0
20240105,133800,6850,6850,6850,6850,6850,0
20240105,133700,6850,6850,6850,6850,6850,0
20240105,133600,6850,6850,6850,6850,6850,0
20240105,133500,6850,6850,6850,6850,6850,0
20240105,133400,6850,6850,6850,6850,6850,0
20240105,133300,6850,6850,6850,6850,6850,0
20240105,133200,6850,6850,6850,6850,6850,0
20240105,133100,6850,6850,6850,6850,6850,0
20240105,133000,6850,6850,6850,6850,6850,0
20240105,132900,6850,6850,6850,6850,6850,0
20240105,132800,6850,6850,6850,6850,6850,0
20240105,132700,6850,6850,6850,6850,6850,0
20240105,132600,6850,6850,6850,6850,6850,0
20240105,132500,6850,6850,6850,6850,6850,0
20240105,132400,6850,6850,6850,6850,6850,0
20240105,132300,6850,6850,6850,6850,6850,0
20240105,132200,6850,6850,6850,6850,6850,0
20240105,132100,6850,6850,6850,6850,6850,0
20240105,132000,6850,6850,6850,6850,6850,0
20240105,131900,6850,6850,6850,6850,6850,0
20240105,131800,6850,6850,6850,6850,6850,0
20240105,131700,6850,6850,6850,6850,6850,0
20240105,131600,6850,6850,6850,6850,6850,0
20240105,131500,6850,6850,6850,6850,6850,0
20240105,131400,6850,6850,6850,6850,6850,0
20240105,131300,6850,6850,6850,6850,6850,0
20240105,131200,6850,6850,6850,6850,6850,0
20240105,131100,6850,6850,6850,6850,6850,0
20240105,131000,6850,6850,6850,6850,6850,0
20240105,130900,6850,6850,6850,6850,6850,0
20240105,130800,6850,6850,6850,6850,6850,0
20240105,130700,6850,6850,6850,6850,6850,0
20240105,130600,6850,6850,6850,6850,6850,0
20240105,130500,6850,6850,6850,6850,6850,0
20240105,130400,6850,6850,6850,6850,6850,0
20240105,130300,6850,6850,6850,6850,6850,0
20240105,130200,6850,6850,6850,6850,6850,0
20240105,130100,6850,6850,6850,6850,6850,0
20240105,130000,6850,6850,6850,6850,6850,0
20240105,125900,6850,6850,6850,6850,6850,0
20240105,125800,6850,6850,6850,6850,6850,0
20240105,125700,6850,6850,6850,6850,6850,0
20240105,125600,6850,6850,6850,6850,6850,0
20240105,125500,6850,6850,6850,6850,6850,0
20240105,125400,6850,6850,6850,6850,6850,0
20240105,125300,6850,6850,6850,6850,6850,0
20240105,125200,6850,6850,6850,6850,6850,0
20240105,125100,6850,6850,6850,6850,6850,0
20240105,125000,6850,6850,6850,6850,6850,0
20240105,124900,6850,6850,6850,6850,6850,0
20240105,124800,6850,6850,6850,6850,6850,0
20240105,124700,6850,6850,6850,6850,6850,0
20240105,124600,6850,6850,6850,6850,6850,0
20240105,124500,6850,6850,6850,6850,6850,0
20240105,124400,6850,6850,6850,6850,6850,0
20240105,124300,6850,6850,6850,6850,6850,0
20240105,124200,6850,6850,6850,6850,6850,0
20240105,124100,6850,6850,6850,6850,6850,0
20240105,124000,6850,6850,6850,6850,6850,0
20240105,123900,6850,6850,6850,6850,6850,0
20240105,123800,6850,6850,6850,6850,6850,0
20240105,123700,6850,6850,6850,6850,6850,0
20240105,123600,6850,6850,6850,6850,6850,0
20240105,123500,6850,6850,6850,6850,6850,0
20240105,123400,6850,6850,6850,6850,6850,0
20240105,123300,6850,6850,6850,6850,6850,0
20240105,123200,6850,6850,6850,6850,6850,0
20240105,123100,6850,6850,6850,6850,6850,0
20240105,123000,6850,6850,6850,6850,6850,0
20240105,122900,6850,6850,6850,6850,6850,0
20240105,122800,6850,6850,6850,6850,6850,0
20240105,122700,6850,6850,6850,6850,6850,0
20240105,122600,6850,6850,6850,6850,6850,0
20240105,122500,6850,6850,6850,6850,6850,0
20240105,122400,6850,6850,6850,6850,6850,0
20240105,122300,6850,6850,6850,6850,6850,0
20240105,122200,6850,6850,6850,6850,6850,0
20240105,122100,6850,6850,6850,6850,6850,0
20240105,122000,6850,6850,6850,6850,6850,0
20240105,121900,6850,6850,6850,6850,6850,0
20240105,121800,6850,6850,6850,6850,6850,0
20240105,121700,6850,6850,6850,6850,6850,0
20240105,121600,6850,6850,6850,6850,6850,0
20240105,121500,6850,6850,6850,6850,6850,0
20240105,121400,6850,6850,6850,6850,6850,0
20240105,121300,6850,6850,6850,6850,6850,0
20240105,121200,6850,6850,6850,6850,6850,0
20240105,121100,6850,6850,6850,6850,6850,0
20240105,121000,6850,6850,6850,6850,6850,0
20240105,120900,6850,6850,6850,6850,6850,0
20240105,120800,6850,6850,6850,6850,6850,0
20240105,120700,6850,6850,6850,6850,6850,0
20240105,120600,6850,6850,6850,6850,6850,0
20240105,120500,6850,6850,6850,6850,6850,0
20240105,120400,6850,6850,6850,6850,6850,0
20240105,120300,6850,6850,6850,6850,6850,0
20240105,120200,6850,6850,6850,6850,6850,0
20240105,120100,6850,6850,6850,6850,6850,0
20240105,120000,6850,6850,6850,6850,6850,0
20240105,115900,6850,6850,6850,6850,6850,1
20240105,115800,0,6700,6700,6700,6700,0
20240105,115700,0,6700,6700,6700,6700,0
20240105,115600,0,6700,6700,6700,6700,0
20240105,115500,0,6700,6700,6700,6700,0
20240105,115400,0,6700,6700,6700,6700,0
20240105,115300,0,6700,6700,6700,6700,0
20240105,115200,0,6700,6700,6700,6700,0
20240105,115100,0,6700,6700,6700,6700,0
20240105,115000,0,6700,6700,6700,6700,0
20240105,114900,0,6700,6700,6700,6700,0
20240105,114800,0,6700,6700,6700,6700,0
20240105,114700,0,6700,6700,6700,6700,0
20240105,114600,0,6700,6700,6700,6700,0
20240105,114500,0,6700,6700,6700,6700,0
20240105,114400,0,6700,6700,6700,6700,0
20240105,114300,0,6700,6700,6700,6700,0
20240105,114200,0,6700,6700,6700,6700,0
20240105,114100,0,6700,6700,6700,6700,0
20240105,114000,0,6700,6700,6700,6700,0
20240105,113900,0,6700,6700,6700,6700,0
20240105,113800,0,6700,6700,6700,6700,0
20240105,113700,0,6700,6700,6700,6700,0
20240105,113600,0,6700,6700,6700,6700,0
20240105,113500,0,6700,6700,6700,6700,0
20240105,113400,0,6700,6700,6700,6700,0
20240105,113300,0,6700,6700,6700,6700,0
20240105,113200,0,6700,6700,6700,6700,0
20240105,113100,0,6700,6700,6700,6700,0
20240105,113000,0,6700,6700,6700,6700,0
20240105,112900,0,6700,6700,6700,6700,0
20240105,112800,0,6700,6700,6700,6700,0
20240105,112700,0,6700,6700,6700,6700,0
20240105,112600,0,6700,6700,6700,6700,0
20240105,112500,0,6700,6700,6700,6700,0
20240105,112400,0,6700,6700,6700,6700,0
20240105,112300,0,6700,6700,6700,6700,0
20240105,112200,0,6700,6700,6700,6700,0
20240105,112100,0,6700,6700,6700,6700,0
20240105,112000,0,6700,6700,6700,6700,0
20240105,111900,0,6700,6700,6700,6700,0
20240105,111800,0,6700,6700,6700,6700,0
20240105,111700,0,6700,6700,6700,6700,0
20240105,111600,0,6700,6700,6700,6700,0
20240105,111500,0,6700,6700,6700,6700,0
20240105,111400,0,6700,6700,6700,6700,0
20240105,111300,0,6700,6700,6700,6700,0
20240105,111200,0,6700,6700,6700,6700,0
20240105,111100,0,6700,6700,6700,6700,0
20240105,111000,0,6700,6700,6700,6700,0
20240105,110900,0,6700,6700,6700,6700,0
20240105,110800,0,6700,6700,6700,6700,0
20240105,110700,0,6700,6700,6700,6700,0
20240105,110600,0,6700,6700,6700,6700,0
20240105,110500,0,6700,6700,6700,6700,0
20240105,110400,0,6700,6700,6700,6700,0
20240105,110300,0,6700,6700,6700,6700,0
20240105,110200,0,6700,6700,6700,6700,0
20240105,110100,0,6700,6700,6700,6700,0
20240105,110000,0,6700,6700,6700,6700,0
20240105,105900,0,6700,6700,6700,6700,0
20240105,105800,0,6700,6700,6700,6700,0
20240105,105700,0,6700,6700,6700,6700,0
20240105,105600,0,6700,6700,6700,6700,0
20240105,105500,0,6700,6700,6700,6700,0
20240105,105400,0,6700,6700,6700,6700,0
20240105,105300,0,6700,6700,6700,6700,0
20240105,105200,0,6700,6700,6700,6700,0
20240105,105100,0,6700,6700,6700,6700,0
20240105,105000,0,6700,6700,6700,6700,0
20240105,104900,0,6700,6700,6700,6700,0
20240105,104800,0,6700,6700,6700,6700,0
20240105,104700,0,6700,6700,6700,6700,0
20240105,104600,0,6700,6700,6700,6700,0
20240105,104500,0,6700,6700,6700,6700,0
20240105,104400,0,6700,6700,6700,6700,0
20240105,104300,0,6700,6700,6700,6700,0
20240105,104200,0,6700,6700,6700,6700,0
20240105,104100,0,6700,6700,6700,6700,0
20240105,104000,0,6700,6700,6700,6700,0
20240105,103900,0,6700,6700,6700,6700,0
20240105,103800,0,6700,6700,6700,6700,0
20240105,103700,0,6700,6700,6700,6700,0
20240105,103600,0,6700,6700,6700,6700,0
20240105,103500,0,6700,6700,6700,6700,0
20240105,103400,0,6700,6700,6700,6700,0
20240105,103300,0,6700,6700,6700,6700,0
20240105,103200,0,6700,6700,6700,6700,0
20240105,103100,0,6700,6700,6700,6700,0
20240105,103000,0,6700,6700,6700,6700,0
20240105,102900,0,6700,6700,6700,6700,0
20240105,102800,0,6700,6700,6700,6700,0
20240105,102700,0,6700,6700,6700,6700,0
20240105,102600,0,6700,6700,6700,6700,0
20240105,102500,0,6700,6700,6700,6700,0
20240105,102400,0,6700,6700,6700,6700,0
20240105,102300,0,6700,6700,6700,6700,0
20240105,102200,0,6700,6700,6700,6700,0
20240105,102100,0,6700,6700,6700,6700,0
20240105,102000,0,6700,6700,6700,6700,0
20240105,101900,0,6700,6700,6700,6700,0
20240105,101800,0,6700,6700,6700,6700,0
20240105,101700,0,6700,6700,6700,6700,0
20240105,101600,0,6700,6700,6700,6700,0
20240105,101500,0,6700,6700,6700,6700,0
20240105,101400,0,6700,6700,6700,6700,0
20240105,101300,0,6700,6700,6700,6700,0
20240105,101200,0,6700,6700,6700,6700,0
20240105,101100,0,6700,6700,6700,6700,0
20240105,101000,0,6700,6700,6700,6700,0
20240105,100900,0,6700,6700,6700,6700,0
20240105,100800,0,6700,6700,6700,6700,0
20240105,100700,0,6700,6700,6700,6700,0
20240105,100600,0,6700,6700,6700,6700,0
20240105,100500,0,6700,6700,6700,6700,0
20240105,100400,0,6700,6700,6700,6700,0
20240105,100300,0,6700,6700,6700,6700,0
20240105,100200,0,6700,6700,6700,6700,0
20240105,100100,0,6700,6700,6700,6700,0
20240105,100000,0,6700,6700,6700,6700,0
20240105,095900,0,6700,6700,6700,6700,0
20240105,095800,0,6700,6700,6700,6700,0
20240105,095700,0,6700,6700,6700,6700,0
20240105,095600,0,6700,6700,6700,6700,0
20240105,095500,0,6700,6700,6700,6700,0
20240105,095400,0,6700,6700,6700,6700,0
20240105,095300,0,6700,6700,6700,6700,0
20240105,095200,0,6700,6700,6700,6700,0
20240105,095100,0,6700,6700,6700,6700,0
20240105,095000,0,6700,6700,6700,6700,0
20240105,094900,0,6700,6700,6700,6700,0
20240105,094800,0,6700,6700,6700,6700,0
20240105,094700,0,6700,6700,6700,6700,0
20240105,094600,0,6700,6700,6700,6700,0
20240105,094500,0,6700,6700,6700,6700,0
20240105,094400,0,6700,6700,6700,6700,0
20240105,094300,0,6700,6700,6700,6700,0
20240105,094200,0,6700,6700,6700,6700,0
20240105,094100,0,6700,6700,6700,6700,0
20240105,094000,0,6700,6700,6700,6700,0
20240105,093900,0,6700,6700,6700,6700,0
20240105,093800,0,6700,6700,6700,6700,0
20240105,093700,0,6700,6700,6700,6700,0
20240105,093600,0,6700,6700,6700,6700,0
20240105,093500,0,6700,6700,6700,6700,0
20240105,093400,0,6700,6700,6700,6700,0
20240105,093300,0,6700,6700,6700,6700,0
20240105,093200,0,6700,6700,6700,6700,0
20240105,093100,0,6700,6700,6700,6700,0
20240105,093000,0,6700,6700,6700,6700,0
20240105,092900,0,6700,6700,6700,6700,0
20240105,092800,0,6700,6700,6700,6700,0
20240105,092700,0,6700,6700,6700,6700,0
20240105,092600,0,6700,6700,6700,6700,0
20240105,092500,0,6700,6700,6700,6700,0
20240105,092400,0,6700,6700,6700,6700,0
20240105,092300,0,6700,6700,6700,6700,0
20240105,092200,0,6700,6700,6700,6700,0
20240105,092100,0,6700,6700,6700,6700,0
20240105,092000,0,6700,6700,6700,6700,0
20240105,091900,0,6700,6700,6700,6700,0
20240105,091800,0,6700,6700,6700,6700,0
20240105,091700,0,6700,6700,6700,6700,0
20240105,091600,0,6700,6700,6700,6700,0
20240105,091500,0,6700,6700,6700,6700,0
20240105,091400,0,6700,6700,6700,6700,0
20240105,091300,0,6700,6700,6700,6700,0
20240105,091200,0,6700,6700,6700,6700,0
20240105,091100,0,6700,6700,6700,6700,0
20240105,091000,0,6700,6700,6700,6700,0
20240105,090900,0,6700,6700,6700,6700,0
20240105,090800,0,6700,6700,6700,6700,0
20240105,090700,0,6700,6700,6700,6700,0
20240105,090600,0,6700,6700,6700,6700,0
20240105,090500,0,6700,6700,6700,6700,0
20240105,090400,0,6700,6700,6700,6700,0
20240105,090300,0,6700,6700,6700,6700,0
20240105,090200,0,6700,6700,6700,6700,0
20240105,090100,0,6700,6700,6700,6700,0
20240105,090000,0,6700,6700,6700,6700,0