KissMeData/215480/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203600,316445475,4015,4015,4015,4015,3020
20240102,203500,316445475,4015,4015,4015,4015,0
20240102,203400,316445475,4015,4015,4015,4015,0
20240102,203300,316445475,4015,4015,4015,4015,0
20240102,203200,316445475,4015,4015,4015,4015,0
20240102,203100,316445475,4015,4015,4015,4015,0
20240102,203000,316445475,4015,4015,4015,4015,0
20240102,202900,316445475,4015,4015,4015,4015,0
20240102,202800,316445475,4015,4015,4015,4015,0
20240102,202700,316445475,4015,4015,4015,4015,0
20240102,202600,316445475,4015,4015,4015,4015,0
20240102,202500,316445475,4015,4015,4015,4015,0
20240102,202400,316445475,4015,4015,4015,4015,0
20240102,202300,316445475,4015,4015,4015,4015,0
20240102,202200,316445475,4015,4015,4015,4015,0
20240102,202100,316445475,4015,4015,4015,4015,0
20240102,202000,316445475,4015,4015,4015,4015,0
20240102,201900,316445475,4015,4015,4015,4015,0
20240102,201800,316445475,4015,4015,4015,4015,0
20240102,201700,316445475,4015,4015,4015,4015,0
20240102,201600,316445475,4015,4015,4015,4015,0
20240102,201500,316445475,4015,4015,4015,4015,0
20240102,201400,316445475,4015,4015,4015,4015,0
20240102,201300,316445475,4015,4015,4015,4015,0
20240102,201200,316445475,4015,4015,4015,4015,0
20240102,201100,316445475,4015,4015,4015,4015,0
20240102,201000,316445475,4015,4015,4015,4015,0
20240102,200900,316445475,4015,4015,4015,4015,0
20240102,200800,316445475,4015,4015,4015,4015,0
20240102,200700,316445475,4015,4015,4015,4015,0
20240102,200600,316445475,4015,4015,4015,4015,3020
20240102,200500,316445475,4015,4015,4015,4015,0
20240102,200400,316445475,4015,4015,4015,4015,0
20240102,200300,316445475,4015,4015,4015,4015,0
20240102,200200,316445475,4015,4015,4015,4015,0
20240102,200100,316445475,4015,4015,4015,4015,0
20240102,200000,316445475,4015,4015,4015,4015,0
20240102,195900,316445475,4015,4015,4015,4015,0
20240102,195800,316445475,4015,4015,4015,4015,0
20240102,195700,316445475,4015,4015,4015,4015,0
20240102,195600,316445475,4015,4015,4015,4015,0
20240102,195500,316445475,4015,4015,4015,4015,0
20240102,195400,316445475,4015,4015,4015,4015,0
20240102,195300,316445475,4015,4015,4015,4015,0
20240102,195200,316445475,4015,4015,4015,4015,0
20240102,195100,316445475,4015,4015,4015,4015,0
20240102,195000,316445475,4015,4015,4015,4015,0
20240102,194900,316445475,4015,4015,4015,4015,0
20240102,194800,316445475,4015,4015,4015,4015,0
20240102,194700,316445475,4015,4015,4015,4015,0
20240102,194600,316445475,4015,4015,4015,4015,0
20240102,194500,316445475,4015,4015,4015,4015,0
20240102,194400,316445475,4015,4015,4015,4015,0
20240102,194300,316445475,4015,4015,4015,4015,0
20240102,194200,316445475,4015,4015,4015,4015,0
20240102,194100,316445475,4015,4015,4015,4015,0
20240102,194000,316445475,4015,4015,4015,4015,0
20240102,193900,316445475,4015,4015,4015,4015,0
20240102,193800,316445475,4015,4015,4015,4015,0
20240102,193700,316445475,4015,4015,4015,4015,0
20240102,193600,316445475,4015,4015,4015,4015,3020
20240102,193500,316445475,4015,4015,4015,4015,0
20240102,193400,316445475,4015,4015,4015,4015,0
20240102,193300,316445475,4015,4015,4015,4015,0
20240102,193200,316445475,4015,4015,4015,4015,0
20240102,193100,316445475,4015,4015,4015,4015,0
20240102,193000,316445475,4015,4015,4015,4015,0
20240102,192900,316445475,4015,4015,4015,4015,0
20240102,192800,316445475,4015,4015,4015,4015,0
20240102,192700,316445475,4015,4015,4015,4015,0
20240102,192600,316445475,4015,4015,4015,4015,0
20240102,192500,316445475,4015,4015,4015,4015,0
20240102,192400,316445475,4015,4015,4015,4015,0
20240102,192300,316445475,4015,4015,4015,4015,0
20240102,192200,316445475,4015,4015,4015,4015,0
20240102,192100,316445475,4015,4015,4015,4015,0
20240102,192000,316445475,4015,4015,4015,4015,0
20240102,191900,316445475,4015,4015,4015,4015,0
20240102,191800,316445475,4015,4015,4015,4015,0
20240102,191700,316445475,4015,4015,4015,4015,0
20240102,191600,316445475,4015,4015,4015,4015,0
20240102,191500,316445475,4015,4015,4015,4015,0
20240102,191400,316445475,4015,4015,4015,4015,0
20240102,191300,316445475,4015,4015,4015,4015,0
20240102,191200,316445475,4015,4015,4015,4015,0
20240102,191100,316445475,4015,4015,4015,4015,0
20240102,191000,316445475,4015,4015,4015,4015,0
20240102,190900,316445475,4015,4015,4015,4015,0
20240102,190800,316445475,4015,4015,4015,4015,0
20240102,190700,316445475,4015,4015,4015,4015,0
20240102,190600,316445475,4015,4015,4015,4015,3020
20240102,190500,316445475,4015,4015,4015,4015,0
20240102,190400,316445475,4015,4015,4015,4015,0
20240102,190300,316445475,4015,4015,4015,4015,0
20240102,190200,316445475,4015,4015,4015,4015,0
20240102,190100,316445475,4015,4015,4015,4015,0
20240102,190000,316445475,4015,4015,4015,4015,0
20240102,185900,316445475,4015,4015,4015,4015,0
20240102,185800,316445475,4015,4015,4015,4015,0
20240102,185700,316445475,4015,4015,4015,4015,0
20240102,185600,316445475,4015,4015,4015,4015,0
20240102,185500,316445475,4015,4015,4015,4015,0
20240102,185400,316445475,4015,4015,4015,4015,0
20240102,185300,316445475,4015,4015,4015,4015,0
20240102,185200,316445475,4015,4015,4015,4015,0
20240102,185100,316445475,4015,4015,4015,4015,0
20240102,185000,316445475,4015,4015,4015,4015,0
20240102,184900,316445475,4015,4015,4015,4015,0
20240102,184800,316445475,4015,4015,4015,4015,0
20240102,184700,316445475,4015,4015,4015,4015,0
20240102,184600,316445475,4015,4015,4015,4015,0
20240102,184500,316445475,4015,4015,4015,4015,0
20240102,184400,316445475,4015,4015,4015,4015,0
20240102,184300,316445475,4015,4015,4015,4015,0
20240102,184200,316445475,4015,4015,4015,4015,0
20240102,184100,316445475,4015,4015,4015,4015,0
20240102,184000,316445475,4015,4015,4015,4015,0
20240102,183900,316445475,4015,4015,4015,4015,0
20240102,183800,316445475,4015,4015,4015,4015,0
20240102,183700,316445475,4015,4015,4015,4015,0
20240102,183600,316445475,4015,4015,4015,4015,3020
20240102,183500,316445475,4015,4015,4015,4015,0
20240102,183400,316445475,4015,4015,4015,4015,0
20240102,183300,316445475,4015,4015,4015,4015,0
20240102,183200,316445475,4015,4015,4015,4015,0
20240102,183100,316445475,4015,4015,4015,4015,0
20240102,183000,316445475,4015,4015,4015,4015,0
20240102,182900,316445475,4015,4015,4015,4015,0
20240102,182800,316445475,4015,4015,4015,4015,0
20240102,182700,316445475,4015,4015,4015,4015,0
20240102,182600,316445475,4015,4015,4015,4015,0
20240102,182500,316445475,4015,4015,4015,4015,0
20240102,182400,316445475,4015,4015,4015,4015,0
20240102,182300,316445475,4015,4015,4015,4015,0
20240102,182200,316445475,4015,4015,4015,4015,0
20240102,182100,316445475,4015,4015,4015,4015,0
20240102,182000,316445475,4015,4015,4015,4015,0
20240102,181900,316445475,4015,4015,4015,4015,0
20240102,181800,316445475,4015,4015,4015,4015,0
20240102,181700,316445475,4015,4015,4015,4015,0
20240102,181600,316445475,4015,4015,4015,4015,0
20240102,181500,316445475,4015,4015,4015,4015,0
20240102,181400,316445475,4015,4015,4015,4015,0
20240102,181300,316445475,4015,4015,4015,4015,0
20240102,181200,316445475,4015,4015,4015,4015,0
20240102,181100,316445475,4015,4015,4015,4015,0
20240102,181000,316445475,4015,4015,4015,4015,0
20240102,180900,316445475,4015,4015,4015,4015,0
20240102,180800,316445475,4015,4015,4015,4015,0
20240102,180700,316445475,4015,4015,4015,4015,0
20240102,180600,316445475,4015,4015,4015,4015,3020
20240102,180500,316445475,4015,4015,4015,4015,0
20240102,180400,316445475,4015,4015,4015,4015,0
20240102,180300,316445475,4015,4015,4015,4015,0
20240102,180200,316445475,4015,4015,4015,4015,0
20240102,180100,316445475,4015,4015,4015,4015,0
20240102,180000,316445475,4015,4015,4015,4015,0
20240102,175900,316445475,4015,4015,4015,4015,0
20240102,175800,316445475,4015,4015,4015,4015,0
20240102,175700,316445475,4015,4015,4015,4015,0
20240102,175600,316445475,4015,4015,4015,4015,0
20240102,175500,316445475,4015,4015,4015,4015,0
20240102,175400,316445475,4015,4015,4015,4015,0
20240102,175300,316445475,4015,4015,4015,4015,0
20240102,175200,316445475,4015,4015,4015,4015,0
20240102,175100,316445475,4015,4015,4015,4015,0
20240102,175000,316445475,4015,4015,4015,4015,0
20240102,174900,316445475,4015,4015,4015,4015,0
20240102,174800,316445475,4015,4015,4015,4015,0
20240102,174700,316445475,4015,4015,4015,4015,0
20240102,174600,316445475,4015,4015,4015,4015,0
20240102,174500,316445475,4015,4015,4015,4015,0
20240102,174400,316445475,4015,4015,4015,4015,0
20240102,174300,316445475,4015,4015,4015,4015,0
20240102,174200,316445475,4015,4015,4015,4015,0
20240102,174100,316445475,4015,4015,4015,4015,0
20240102,174000,316445475,4015,4015,4015,4015,0
20240102,173900,316445475,4015,4015,4015,4015,0
20240102,173800,316445475,4015,4015,4015,4015,0
20240102,173700,316445475,4015,4015,4015,4015,0
20240102,173600,316445475,4015,4015,4015,4015,3020
20240102,173500,316445475,4015,4015,4015,4015,0
20240102,173400,316445475,4015,4015,4015,4015,0
20240102,173300,316445475,4015,4015,4015,4015,0
20240102,173200,316445475,4015,4015,4015,4015,0
20240102,173100,316445475,4015,4015,4015,4015,0
20240102,173000,316445475,4015,4015,4015,4015,0
20240102,172900,316445475,4015,4015,4015,4015,0
20240102,172800,316445475,4015,4015,4015,4015,0
20240102,172700,316445475,4015,4015,4015,4015,0
20240102,172600,316445475,4015,4015,4015,4015,0
20240102,172500,316445475,4015,4015,4015,4015,0
20240102,172400,316445475,4015,4015,4015,4015,0
20240102,172300,316445475,4015,4015,4015,4015,0
20240102,172200,316445475,4015,4015,4015,4015,0
20240102,172100,316445475,4015,4015,4015,4015,0
20240102,172000,316445475,4015,4015,4015,4015,0
20240102,171900,316445475,4015,4015,4015,4015,0
20240102,171800,316445475,4015,4015,4015,4015,0
20240102,171700,316445475,4015,4015,4015,4015,0
20240102,171600,316445475,4015,4015,4015,4015,0
20240102,171500,316445475,4015,4015,4015,4015,0
20240102,171400,316445475,4015,4015,4015,4015,0
20240102,171300,316445475,4015,4015,4015,4015,0
20240102,171200,316445475,4015,4015,4015,4015,0
20240102,171100,316445475,4015,4015,4015,4015,0
20240102,171000,316445475,4015,4015,4015,4015,0
20240102,170900,316445475,4015,4015,4015,4015,0
20240102,170800,316445475,4015,4015,4015,4015,0
20240102,170700,316445475,4015,4015,4015,4015,0
20240102,170600,316445475,4015,4015,4015,4015,3020
20240102,170500,316445475,4015,4015,4015,4015,0
20240102,170400,316445475,4015,4015,4015,4015,0
20240102,170300,316445475,4015,4015,4015,4015,0
20240102,170200,316445475,4015,4015,4015,4015,0
20240102,170100,316445475,4015,4015,4015,4015,0
20240102,170000,316445475,4015,4015,4015,4015,0
20240102,165900,316445475,4015,4015,4015,4015,0
20240102,165800,316445475,4015,4015,4015,4015,0
20240102,165700,316445475,4015,4015,4015,4015,0
20240102,165600,316445475,4015,4015,4015,4015,0
20240102,165500,316445475,4015,4015,4015,4015,0
20240102,165400,316445475,4015,4015,4015,4015,0
20240102,165300,316445475,4015,4015,4015,4015,0
20240102,165200,316445475,4015,4015,4015,4015,0
20240102,165100,316445475,4015,4015,4015,4015,0
20240102,165000,316445475,4015,4015,4015,4015,0
20240102,164900,316445475,4015,4015,4015,4015,0
20240102,164800,316445475,4015,4015,4015,4015,0
20240102,164700,316445475,4015,4015,4015,4015,0
20240102,164600,316445475,4015,4015,4015,4015,0
20240102,164500,316445475,4015,4015,4015,4015,0
20240102,164400,316445475,4015,4015,4015,4015,0
20240102,164300,316445475,4015,4015,4015,4015,0
20240102,164200,316445475,4015,4015,4015,4015,0
20240102,164100,316445475,4015,4015,4015,4015,0
20240102,164000,316445475,4015,4015,4015,4015,0
20240102,163900,316445475,4015,4015,4015,4015,0
20240102,163800,316445475,4015,4015,4015,4015,0
20240102,163700,316445475,4015,4015,4015,4015,0
20240102,163600,316445475,4015,4015,4015,4015,3020
20240102,163500,316445475,4015,4015,4015,4015,0
20240102,163400,316445475,4015,4015,4015,4015,0
20240102,163300,316445475,4015,4015,4015,4015,0
20240102,163200,316445475,4015,4015,4015,4015,0
20240102,163100,316445475,4015,4015,4015,4015,0
20240102,163000,316445475,4015,4015,4015,4015,0
20240102,162900,316445475,4015,4015,4015,4015,0
20240102,162800,316445475,4015,4015,4015,4015,0
20240102,162700,316445475,4015,4015,4015,4015,0
20240102,162600,316445475,4015,4015,4015,4015,0
20240102,162500,316445475,4015,4015,4015,4015,0
20240102,162400,316445475,4015,4015,4015,4015,0
20240102,162300,316445475,4015,4015,4015,4015,0
20240102,162200,316445475,4015,4015,4015,4015,0
20240102,162100,316445475,4015,4015,4015,4015,0
20240102,162000,316445475,4015,4015,4015,4015,0
20240102,161900,316445475,4015,4015,4015,4015,0
20240102,161800,316445475,4015,4015,4015,4015,0
20240102,161700,316445475,4015,4015,4015,4015,0
20240102,161600,316445475,4015,4015,4015,4015,0
20240102,161500,316445475,4015,4015,4015,4015,0
20240102,161400,316445475,4015,4015,4015,4015,0
20240102,161300,316445475,4015,4015,4015,4015,0
20240102,161200,316445475,4015,4015,4015,4015,0
20240102,161100,316445475,4015,4015,4015,4015,0
20240102,161000,316445475,4015,4015,4015,4015,0
20240102,160900,316445475,4015,4015,4015,4015,0
20240102,160800,316445475,4015,4015,4015,4015,0
20240102,160700,316445475,4015,4015,4015,4015,0
20240102,160600,316445475,4015,4015,4015,4015,3020
20240102,160500,316445475,4015,4015,4015,4015,0
20240102,160400,316445475,4015,4015,4015,4015,0
20240102,160300,316445475,4015,4015,4015,4015,0
20240102,160200,316445475,4015,4015,4015,4015,0
20240102,160100,316445475,4015,4015,4015,4015,0
20240102,160000,316445475,4015,4015,4015,4015,0
20240102,155900,316445475,4015,4015,4015,4015,0
20240102,155800,316445475,4015,4015,4015,4015,0
20240102,155700,316445475,4015,4015,4015,4015,0
20240102,155600,316445475,4015,4015,4015,4015,0
20240102,155500,316445475,4015,4015,4015,4015,0
20240102,155400,316445475,4015,4015,4015,4015,0
20240102,155300,316445475,4015,4015,4015,4015,0
20240102,155200,316445475,4015,4015,4015,4015,0
20240102,155100,316445475,4015,4015,4015,4015,0
20240102,155000,316445475,4015,4015,4015,4015,0
20240102,154900,316445475,4015,4015,4015,4015,0
20240102,154800,316445475,4015,4015,4015,4015,0
20240102,154700,316445475,4015,4015,4015,4015,0
20240102,154600,316445475,4015,4015,4015,4015,0
20240102,154500,316445475,4015,4015,4015,4015,0
20240102,154400,316445475,4015,4015,4015,4015,0
20240102,154300,316445475,4015,4015,4015,4015,0
20240102,154200,316445475,4015,4015,4015,4015,0
20240102,154100,316445475,4015,4015,4015,4015,0
20240102,154000,316445475,4015,4015,4015,4015,0
20240102,153900,316445475,4015,4015,4015,4015,0
20240102,153800,316445475,4015,4015,4015,4015,0
20240102,153700,316445475,4015,4015,4015,4015,0
20240102,153600,316445475,4015,4015,4015,4015,3020
20240102,153500,316445475,4015,4015,4015,4015,0
20240102,153400,316445475,4015,4015,4015,4015,0
20240102,153300,316445475,4015,4015,4015,4015,0
20240102,153200,316445475,4015,4015,4015,4015,0
20240102,153100,316445475,4015,4015,4015,4015,0
20240102,153000,316445475,4015,4015,4015,4015,3020
20240102,152900,304320175,4030,4030,4030,4030,0
20240102,152800,304320175,4030,4030,4030,4030,0
20240102,152700,304320175,4030,4030,4030,4030,0
20240102,152600,304320175,4030,4030,4030,4030,0
20240102,152500,304320175,4030,4030,4030,4030,0
20240102,152400,304320175,4030,4030,4030,4030,0
20240102,152300,304320175,4030,4030,4030,4030,0
20240102,152200,304320175,4030,4030,4030,4030,0
20240102,152100,304320175,4030,4030,4030,4030,0
20240102,152000,304320175,4030,4030,4030,4030,0
20240102,151900,304320175,4030,4020,4030,4020,555
20240102,151800,302084685,4020,4025,4025,4020,251
20240102,151700,301075635,4010,4010,4010,4010,0
20240102,151600,301075635,4010,4025,4030,4010,820
20240102,151500,297778100,4025,4025,4025,4025,653
20240102,151400,295149775,4020,4015,4020,4015,1972
20240102,151300,287224335,4010,4010,4010,4010,100
20240102,151200,286823335,4010,4010,4010,4010,110
20240102,151100,286382235,4020,4020,4020,4020,0
20240102,151000,286382235,4020,4000,4020,4000,106
20240102,150900,285958215,4000,4000,4000,4000,62
20240102,150800,285710215,4000,4000,4000,4000,0
20240102,150700,285710215,4000,4000,4000,4000,0
20240102,150600,285710215,4000,4005,4005,4000,1672
20240102,150500,279021120,4010,4010,4010,4010,978
20240102,150400,275099340,4015,4015,4015,4015,0
20240102,150300,275099340,4015,4010,4015,4010,551
20240102,150200,272889825,4015,4015,4015,4015,283
20240102,150100,271753580,4025,4025,4025,4025,100
20240102,150000,271351080,4020,4020,4020,4020,153
20240102,145900,270736020,4020,4020,4020,4020,74
20240102,145800,270438540,4025,4025,4025,4025,0
20240102,145700,270438540,4025,4025,4025,4025,2
20240102,145600,270430490,4025,4025,4025,4025,3
20240102,145500,270418415,4020,4015,4020,4015,363
20240102,145400,268960065,4015,4020,4020,4015,306
20240102,145300,267731375,4015,4015,4015,4015,11
20240102,145200,267687210,4015,4015,4015,4015,78
20240102,145100,267374040,4015,4030,4030,4015,316
20240102,145000,266102085,4030,4030,4030,4030,0
20240102,144900,266102085,4030,4025,4030,4025,66
20240102,144800,265836405,4025,4015,4025,4015,286
20240102,144700,264686255,4015,4020,4020,4015,513
20240102,144600,262625880,4015,4015,4015,4015,0
20240102,144500,262625880,4015,4015,4015,4015,0
20240102,144400,262625880,4015,4025,4025,4015,1434
20240102,144300,256863700,4030,4020,4030,4020,2503
20240102,144200,246776640,4020,4025,4025,4020,380
20240102,144100,245248825,4025,4025,4025,4025,17
20240102,144000,245180400,4020,4020,4020,4020,285
20240102,143900,244034700,4025,4030,4030,4025,195
20240102,143800,243249175,4030,4030,4030,4030,4
20240102,143700,243233055,4030,4030,4030,4030,18
20240102,143600,243160515,4030,4030,4030,4030,127
20240102,143500,242648705,4020,4030,4030,4020,317
20240102,143400,241373595,4030,4030,4030,4030,185
20240102,143300,240628045,4030,4030,4030,4030,551
20240102,143200,238407515,4030,4030,4030,4030,346
20240102,143100,237013135,4030,4030,4030,4025,398
20240102,143000,235411155,4020,4020,4020,4020,0
20240102,142900,235411155,4020,4020,4030,4020,312
20240102,142800,234156900,4020,4020,4020,4020,53
20240102,142700,233943840,4015,4040,4040,4015,600
20240102,142600,231533570,4040,4035,4040,4035,105
20240102,142500,231109470,4030,4010,4030,4010,3106
20240102,142400,218639150,4005,4005,4005,4005,0
20240102,142300,218639150,4005,4005,4005,4005,0
20240102,142200,218639150,4005,4005,4005,4005,0
20240102,142100,218639150,4005,4000,4005,4000,174
20240102,142000,217942420,4000,4000,4000,4000,102
20240102,141900,217534420,4000,4005,4005,4000,250
20240102,141800,216533385,4005,4005,4005,4005,124
20240102,141700,216036765,4005,4010,4010,4005,8
20240102,141600,216004710,4010,4010,4010,4010,0
20240102,141500,216004710,4010,4010,4010,4010,0
20240102,141400,216004710,4010,4010,4010,4010,0
20240102,141300,216004710,4010,4010,4010,4010,2
20240102,141200,215996690,4010,4010,4010,4010,322
20240102,141100,214705470,4015,4015,4015,4015,7
20240102,141000,214677365,4015,4015,4015,4015,3
20240102,140900,214665320,4010,4010,4010,4010,100
20240102,140800,214264320,4005,4005,4005,4005,0
20240102,140700,214264320,4005,4005,4005,4005,0
20240102,140600,214264320,4005,4005,4005,4005,0
20240102,140500,214264320,4005,4005,4005,4005,0
20240102,140400,214264320,4005,4005,4005,4005,0
20240102,140300,214264320,4005,4005,4005,4005,10
20240102,140200,214224270,4005,4005,4005,4005,0
20240102,140100,214224270,4005,4005,4005,4005,1
20240102,140000,214220265,4005,4005,4005,4005,0
20240102,135900,214220265,4005,4005,4005,4005,1205
20240102,135800,209394240,4010,4010,4010,4010,24
20240102,135700,209298000,4010,4010,4010,4010,0
20240102,135600,209298000,4010,4015,4015,4010,177
20240102,135500,208588215,4015,4015,4015,4015,0
20240102,135400,208588215,4015,4015,4015,4015,0
20240102,135300,208588215,4015,4015,4015,4015,27
20240102,135200,208479810,4005,4005,4005,4005,0
20240102,135100,208479810,4005,4005,4005,4005,0
20240102,135000,208479810,4005,4010,4010,4005,45
20240102,134900,208299565,4010,4010,4010,4010,0
20240102,134800,208299565,4010,4010,4010,4010,0
20240102,134700,208299565,4010,4010,4010,4010,0
20240102,134600,208299565,4010,4010,4010,4010,21
20240102,134500,208215355,4010,4010,4010,4010,6
20240102,134400,208191295,4005,4005,4005,4005,0
20240102,134300,208191295,4005,4005,4005,4005,0
20240102,134200,208191295,4005,4005,4005,4005,0
20240102,134100,208191295,4005,4005,4005,4005,25
20240102,134000,208091170,4010,4010,4010,4010,0
20240102,133900,208091170,4010,4010,4010,4010,223
20240102,133800,207196940,4010,4010,4010,4010,328
20240102,133700,205881660,4010,4010,4010,4010,306
20240102,133600,204654600,4010,4010,4010,4010,30
20240102,133500,204534300,4010,4010,4010,4010,0
20240102,133400,204534300,4010,4015,4015,4010,489
20240102,133300,202572810,4010,4010,4010,4010,101
20240102,133200,202167800,4010,4015,4015,4010,506
20240102,133100,200136325,4010,4010,4010,4010,43
20240102,133000,199963895,4005,4005,4005,4005,78
20240102,132900,199651505,4010,4010,4010,4010,0
20240102,132800,199651505,4010,4010,4010,4010,0
20240102,132700,199651505,4010,4005,4010,4005,8
20240102,132600,199619430,4010,4005,4010,4005,1023
20240102,132500,195518335,4000,3995,4000,3995,939
20240102,132400,191762350,3995,3995,3995,3995,10
20240102,132300,191722400,3995,3995,3995,3995,4
20240102,132200,191706420,4000,4000,4000,4000,93
20240102,132100,191334420,3995,3995,3995,3995,110
20240102,132000,190894970,3995,3995,3995,3995,290
20240102,131900,189736420,3995,3995,3995,3995,91
20240102,131800,189372875,3995,3995,3995,3995,0
20240102,131700,189372875,3995,3995,3995,3995,0
20240102,131600,189372875,3995,3990,3995,3990,184
20240102,131500,188637820,3990,3990,3990,3990,0
20240102,131400,188637820,3990,3985,3990,3985,1127
20240102,131300,184141125,3985,3985,3985,3985,3
20240102,131200,184129170,3990,3990,3990,3990,0
20240102,131100,184129170,3990,3990,3990,3990,0
20240102,131000,184129170,3990,3990,3990,3990,0
20240102,130900,184129170,3990,3980,3990,3980,9
20240102,130800,184093320,3990,3990,3990,3990,0
20240102,130700,184093320,3990,3990,3990,3990,38
20240102,130600,183941700,3990,3990,3990,3990,0
20240102,130500,183941700,3990,3980,3990,3975,115
20240102,130400,183483625,3980,3980,3980,3980,19
20240102,130300,183408005,3975,3980,3980,3975,206
20240102,130200,182589020,3980,3980,3980,3980,14
20240102,130100,182533300,3985,3985,3985,3985,4
20240102,130000,182517360,3985,3985,3985,3985,0
20240102,125900,182517360,3985,3985,3985,3985,3
20240102,125800,182505405,3980,3980,3980,3980,0
20240102,125700,182505405,3980,3980,3980,3980,0
20240102,125600,182505405,3980,3980,3980,3980,0
20240102,125500,182505405,3980,3980,3980,3980,28
20240102,125400,182393965,3985,3985,3985,3985,0
20240102,125300,182393965,3985,3985,3985,3985,13
20240102,125200,182342160,3990,3990,3990,3990,0
20240102,125100,182342160,3990,3990,3990,3990,3
20240102,125000,182330190,3990,3990,3990,3990,0
20240102,124900,182330190,3990,3990,3990,3990,0
20240102,124800,182330190,3990,3990,3990,3990,20
20240102,124700,182250390,3990,3990,3990,3990,0
20240102,124600,182250390,3990,3990,3990,3990,0
20240102,124500,182250390,3990,3990,3990,3990,293
20240102,124400,181081320,3990,3990,3990,3990,0
20240102,124300,181081320,3990,3990,3990,3990,0
20240102,124200,181081320,3990,3990,3990,3990,0
20240102,124100,181081320,3990,3990,3990,3990,0
20240102,124000,181081320,3990,3980,3990,3980,23
20240102,123900,180989580,3990,3990,3990,3990,0
20240102,123800,180989580,3990,3990,3990,3990,2
20240102,123700,180981600,3990,3990,3990,3990,0
20240102,123600,180981600,3990,3990,3990,3990,0
20240102,123500,180981600,3990,3990,3990,3990,1
20240102,123400,180977610,3990,3990,3990,3990,12
20240102,123300,180929730,3990,3990,3990,3990,0
20240102,123200,180929730,3990,3990,3990,3990,73
20240102,123100,180638460,3990,3990,3990,3990,17
20240102,123000,180570630,3990,3990,3990,3990,125
20240102,122900,180071880,3990,3990,3990,3990,0
20240102,122800,180071880,3990,3990,3990,3990,0
20240102,122700,180071880,3990,3990,3990,3990,0
20240102,122600,180071880,3990,3990,3990,3990,0
20240102,122500,180071880,3990,3990,3990,3990,0
20240102,122400,180071880,3990,3990,3990,3990,0
20240102,122300,180071880,3990,3990,3990,3990,5
20240102,122200,180051930,3985,3985,3985,3985,50
20240102,122100,179852680,3950,3950,3950,3950,0
20240102,122000,179852680,3950,3965,3965,3950,1066
20240102,121900,175634030,3970,3970,3970,3970,0
20240102,121800,175634030,3970,3970,3970,3970,0
20240102,121700,175634030,3970,3970,3970,3970,0
20240102,121600,175634030,3970,3975,3975,3970,124
20240102,121500,175141720,3975,3975,3975,3975,0
20240102,121400,175141720,3975,3975,3975,3975,0
20240102,121300,175141720,3975,3975,3975,3975,0
20240102,121200,175141720,3975,3975,3975,3975,28
20240102,121100,175030420,3995,3995,3995,3995,0
20240102,121000,175030420,3995,3995,3995,3995,0
20240102,120900,175030420,3995,3975,3995,3975,3
20240102,120800,175018475,3975,3975,3975,3975,32
20240102,120700,174891275,3975,3975,3975,3975,4
20240102,120600,174875375,3975,3975,3975,3975,1
20240102,120500,174871400,3965,3965,3965,3965,101
20240102,120400,174470935,3965,3970,3970,3965,10
20240102,120300,174431260,3965,3975,3975,3965,14
20240102,120200,174375700,3975,3975,3975,3975,0
20240102,120100,174375700,3975,3975,3975,3975,0
20240102,120000,174375700,3975,3975,3975,3975,0
20240102,115900,174375700,3975,3965,3975,3965,3
20240102,115800,174363795,3960,3960,3960,3960,0
20240102,115700,174363795,3960,3960,3960,3960,0
20240102,115600,174363795,3960,3960,3960,3960,0
20240102,115500,174363795,3960,3960,3960,3960,1
20240102,115400,174359835,3965,3965,3965,3965,1037
20240102,115300,170248130,3955,3990,3990,3955,3502
20240102,115200,156376180,3995,3985,3995,3985,215
20240102,115100,155517355,3995,3995,3995,3995,0
20240102,115000,155517355,3995,3995,3995,3995,1032
20240102,114900,151394515,4000,4000,4000,4000,527
20240102,114800,149286515,4000,4000,4000,4000,30
20240102,114700,149166515,4000,4005,4005,4000,300
20240102,114600,147966505,4010,4010,4010,4010,4
20240102,114500,147950465,4010,4010,4010,4010,8
20240102,114400,147918385,4010,4010,4010,4010,0
20240102,114300,147918385,4010,4010,4010,4010,3
20240102,114200,147906355,4010,4010,4010,4010,0
20240102,114100,147906355,4010,4010,4010,4010,3
20240102,114000,147894325,4010,4010,4010,4010,3
20240102,113900,147882295,4005,4010,4010,4005,654
20240102,113800,145262260,4010,4010,4010,4010,7
20240102,113700,145234190,4010,4010,4010,4010,0
20240102,113600,145234190,4010,4005,4010,4005,12
20240102,113500,145186115,4005,4000,4005,4000,417
20240102,113400,143517160,4000,4000,4000,4000,0
20240102,113300,143517160,4000,4000,4000,4000,5
20240102,113200,143497160,4000,4000,4000,4000,130
20240102,113100,142977160,4000,4000,4000,4000,3
20240102,113000,142965160,3995,4000,4000,3995,450
20240102,112900,141167160,3995,3985,3995,3985,177
20240102,112800,140460335,3985,3985,3985,3985,0
20240102,112700,140460335,3985,3980,3985,3980,48
20240102,112600,140269290,3990,3990,3990,3990,301
20240102,112500,139068300,3975,3975,3975,3975,0
20240102,112400,139068300,3975,3975,3975,3975,47
20240102,112300,138881475,3985,3985,3985,3985,403
20240102,112200,137275520,3985,3980,3985,3980,2
20240102,112100,137267555,3980,3970,3980,3970,63
20240102,112000,137017285,3970,3970,3970,3970,10
20240102,111900,136977585,3970,3970,3970,3970,140
20240102,111800,136421785,3960,3965,3965,3960,47
20240102,111700,136235660,3970,3970,3970,3970,0
20240102,111600,136235660,3970,3965,3970,3965,1373
20240102,111500,130789850,3965,3965,3965,3965,47
20240102,111400,130603495,3965,3965,3965,3965,310
20240102,111300,129374345,3990,3975,3990,3975,56
20240102,111200,129151685,3960,3975,3975,3960,47
20240102,111100,128965175,3975,3975,3975,3975,440
20240102,111000,127216175,3970,3970,3970,3970,1473
20240102,110900,121368365,3970,3960,3970,3960,106
20240102,110800,120948050,3960,3965,3965,3960,14
20240102,110700,120892595,3960,3960,3960,3960,5
20240102,110600,120872795,3960,3960,3965,3960,72
20240102,110500,120587620,3960,3960,3960,3960,251
20240102,110400,119593660,3960,3960,3960,3960,425
20240102,110300,117910660,3960,3955,3960,3955,49
20240102,110200,117716855,3960,3960,3960,3960,70
20240102,110100,117439655,3960,3960,3960,3960,500
20240102,110000,115459655,3960,3960,3960,3960,147
20240102,105900,114877535,3960,3970,3970,3960,940
20240102,105800,111147710,3970,3970,3970,3970,0
20240102,105700,111147710,3970,3970,3970,3970,47
20240102,105600,110961120,3975,3975,3975,3975,10
20240102,105500,110921370,3990,4005,4005,3940,2353
20240102,105400,101591205,4005,3990,4005,3990,48
20240102,105300,101399670,3990,3995,3995,3990,34
20240102,105200,101263895,3995,3990,3995,3990,437
20240102,105100,99519125,3990,3995,3995,3990,848
20240102,105000,96135590,4005,4000,4005,3990,311
20240102,104900,94892865,4000,4005,4005,4000,73
20240102,104800,94600610,4005,4000,4005,4000,53
20240102,104700,94388585,4010,4015,4015,4010,4
20240102,104600,94372535,4015,4000,4015,3990,1033
20240102,104500,90228485,4005,4000,4005,4000,145
20240102,104400,89648005,4005,4005,4005,4005,0
20240102,104300,89648005,4005,4005,4005,4005,109
20240102,104200,89211460,4005,4005,4005,4005,77
20240102,104100,88903075,4005,4005,4005,4005,0
20240102,104000,88903075,4005,4005,4005,4005,5
20240102,103900,88883050,3995,3995,3995,3995,0
20240102,103800,88883050,3995,3995,3995,3995,0
20240102,103700,88883050,3995,3995,3995,3995,1
20240102,103600,88879055,3990,3990,3990,3990,72
20240102,103500,88591775,3995,3995,3995,3995,75
20240102,103400,88292150,3995,4000,4000,3995,301
20240102,103300,87089440,4005,4010,4010,4005,726
20240102,103200,84178680,4015,4015,4015,4015,264
20240102,103100,83118720,4015,4010,4015,4010,1325
20240102,103000,77803230,4010,4010,4010,4010,379
20240102,102900,76283440,4010,4010,4010,4010,15
20240102,102800,76223290,4010,4010,4010,4010,193
20240102,102700,75449360,4015,4010,4015,4010,167
20240102,102600,74779615,4010,4000,4010,4000,190
20240102,102500,74018065,3995,3995,3995,3995,24
20240102,102400,73922185,4015,4010,4015,3995,370
20240102,102300,72440220,4010,4010,4010,4010,151
20240102,102200,71834710,4015,3990,4015,3990,115
20240102,102100,71374110,4015,3985,4015,3985,564
20240102,102000,69124620,3985,3985,3985,3985,100
20240102,101900,68726120,3985,3990,3990,3985,341
20240102,101800,67365825,4020,4020,4020,4020,3
20240102,101700,67353765,4020,3985,4020,3985,199
20240102,101600,66560665,3985,3990,3995,3985,158
20240102,101500,65930445,3985,4000,4000,3945,1012
20240102,101400,61918450,4030,4030,4030,4030,1
20240102,101300,61914420,4020,4005,4030,4000,1186
20240102,101200,57160905,4000,4025,4025,4000,1242
20240102,101100,52177970,4025,4045,4055,4025,989
20240102,101000,48184550,4040,4010,4045,4010,727
20240102,100900,45264745,4005,3980,4005,3980,948
20240102,100800,41480700,3980,3995,3995,3980,43
20240102,100700,41309395,4000,4005,4005,4000,1412
20240102,100600,35660415,4000,3970,4000,3960,790
20240102,100500,32519685,3970,3950,3975,3950,543
20240102,100400,30371460,3945,3920,3945,3920,59
20240102,100300,30139955,3915,3925,3925,3915,29
20240102,100200,30026270,3925,3945,3945,3910,833
20240102,100100,26748510,3945,3945,3945,3940,2254
20240102,100000,17858870,3945,3915,3945,3915,4560