KissMeData/225530/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,204700,233519500,5210,5210,5210,5210,800
20240104,204600,233519500,5210,5210,5210,5210,0
20240104,204500,233519500,5210,5210,5210,5210,0
20240104,204400,233519500,5210,5210,5210,5210,0
20240104,204300,233519500,5210,5210,5210,5210,0
20240104,204200,233519500,5210,5210,5210,5210,0
20240104,204100,233519500,5210,5210,5210,5210,0
20240104,204000,233519500,5210,5210,5210,5210,0
20240104,203900,233519500,5210,5210,5210,5210,0
20240104,203800,233519500,5210,5210,5210,5210,0
20240104,203700,233519500,5210,5210,5210,5210,0
20240104,203600,233519500,5210,5210,5210,5210,0
20240104,203500,233519500,5210,5210,5210,5210,0
20240104,203400,233519500,5210,5210,5210,5210,0
20240104,203300,233519500,5210,5210,5210,5210,0
20240104,203200,233519500,5210,5210,5210,5210,0
20240104,203100,233519500,5210,5210,5210,5210,0
20240104,203000,233519500,5210,5210,5210,5210,0
20240104,202900,233519500,5210,5210,5210,5210,0
20240104,202800,233519500,5210,5210,5210,5210,0
20240104,202700,233519500,5210,5210,5210,5210,0
20240104,202600,233519500,5210,5210,5210,5210,0
20240104,202500,233519500,5210,5210,5210,5210,0
20240104,202400,233519500,5210,5210,5210,5210,0
20240104,202300,233519500,5210,5210,5210,5210,0
20240104,202200,233519500,5210,5210,5210,5210,0
20240104,202100,233519500,5210,5210,5210,5210,0
20240104,202000,233519500,5210,5210,5210,5210,0
20240104,201900,233519500,5210,5210,5210,5210,0
20240104,201800,233519500,5210,5210,5210,5210,0
20240104,201700,233519500,5210,5210,5210,5210,800
20240104,201600,233519500,5210,5210,5210,5210,0
20240104,201500,233519500,5210,5210,5210,5210,0
20240104,201400,233519500,5210,5210,5210,5210,0
20240104,201300,233519500,5210,5210,5210,5210,0
20240104,201200,233519500,5210,5210,5210,5210,0
20240104,201100,233519500,5210,5210,5210,5210,0
20240104,201000,233519500,5210,5210,5210,5210,0
20240104,200900,233519500,5210,5210,5210,5210,0
20240104,200800,233519500,5210,5210,5210,5210,0
20240104,200700,233519500,5210,5210,5210,5210,0
20240104,200600,233519500,5210,5210,5210,5210,0
20240104,200500,233519500,5210,5210,5210,5210,0
20240104,200400,233519500,5210,5210,5210,5210,0
20240104,200300,233519500,5210,5210,5210,5210,0
20240104,200200,233519500,5210,5210,5210,5210,0
20240104,200100,233519500,5210,5210,5210,5210,0
20240104,200000,233519500,5210,5210,5210,5210,0
20240104,195900,233519500,5210,5210,5210,5210,0
20240104,195800,233519500,5210,5210,5210,5210,0
20240104,195700,233519500,5210,5210,5210,5210,0
20240104,195600,233519500,5210,5210,5210,5210,0
20240104,195500,233519500,5210,5210,5210,5210,0
20240104,195400,233519500,5210,5210,5210,5210,0
20240104,195300,233519500,5210,5210,5210,5210,0
20240104,195200,233519500,5210,5210,5210,5210,0
20240104,195100,233519500,5210,5210,5210,5210,0
20240104,195000,233519500,5210,5210,5210,5210,0
20240104,194900,233519500,5210,5210,5210,5210,0
20240104,194800,233519500,5210,5210,5210,5210,0
20240104,194700,233519500,5210,5210,5210,5210,800
20240104,194600,233519500,5210,5210,5210,5210,0
20240104,194500,233519500,5210,5210,5210,5210,0
20240104,194400,233519500,5210,5210,5210,5210,0
20240104,194300,233519500,5210,5210,5210,5210,0
20240104,194200,233519500,5210,5210,5210,5210,0
20240104,194100,233519500,5210,5210,5210,5210,0
20240104,194000,233519500,5210,5210,5210,5210,0
20240104,193900,233519500,5210,5210,5210,5210,0
20240104,193800,233519500,5210,5210,5210,5210,0
20240104,193700,233519500,5210,5210,5210,5210,0
20240104,193600,233519500,5210,5210,5210,5210,0
20240104,193500,233519500,5210,5210,5210,5210,0
20240104,193400,233519500,5210,5210,5210,5210,0
20240104,193300,233519500,5210,5210,5210,5210,0
20240104,193200,233519500,5210,5210,5210,5210,0
20240104,193100,233519500,5210,5210,5210,5210,0
20240104,193000,233519500,5210,5210,5210,5210,0
20240104,192900,233519500,5210,5210,5210,5210,0
20240104,192800,233519500,5210,5210,5210,5210,0
20240104,192700,233519500,5210,5210,5210,5210,0
20240104,192600,233519500,5210,5210,5210,5210,0
20240104,192500,233519500,5210,5210,5210,5210,0
20240104,192400,233519500,5210,5210,5210,5210,0
20240104,192300,233519500,5210,5210,5210,5210,0
20240104,192200,233519500,5210,5210,5210,5210,0
20240104,192100,233519500,5210,5210,5210,5210,0
20240104,192000,233519500,5210,5210,5210,5210,0
20240104,191900,233519500,5210,5210,5210,5210,0
20240104,191800,233519500,5210,5210,5210,5210,0
20240104,191700,233519500,5210,5210,5210,5210,800
20240104,191600,233519500,5210,5210,5210,5210,0
20240104,191500,233519500,5210,5210,5210,5210,0
20240104,191400,233519500,5210,5210,5210,5210,0
20240104,191300,233519500,5210,5210,5210,5210,0
20240104,191200,233519500,5210,5210,5210,5210,0
20240104,191100,233519500,5210,5210,5210,5210,0
20240104,191000,233519500,5210,5210,5210,5210,0
20240104,190900,233519500,5210,5210,5210,5210,0
20240104,190800,233519500,5210,5210,5210,5210,0
20240104,190700,233519500,5210,5210,5210,5210,0
20240104,190600,233519500,5210,5210,5210,5210,0
20240104,190500,233519500,5210,5210,5210,5210,0
20240104,190400,233519500,5210,5210,5210,5210,0
20240104,190300,233519500,5210,5210,5210,5210,0
20240104,190200,233519500,5210,5210,5210,5210,0
20240104,190100,233519500,5210,5210,5210,5210,0
20240104,190000,233519500,5210,5210,5210,5210,0
20240104,185900,233519500,5210,5210,5210,5210,0
20240104,185800,233519500,5210,5210,5210,5210,0
20240104,185700,233519500,5210,5210,5210,5210,0
20240104,185600,233519500,5210,5210,5210,5210,0
20240104,185500,233519500,5210,5210,5210,5210,0
20240104,185400,233519500,5210,5210,5210,5210,0
20240104,185300,233519500,5210,5210,5210,5210,0
20240104,185200,233519500,5210,5210,5210,5210,0
20240104,185100,233519500,5210,5210,5210,5210,0
20240104,185000,233519500,5210,5210,5210,5210,0
20240104,184900,233519500,5210,5210,5210,5210,0
20240104,184800,233519500,5210,5210,5210,5210,0
20240104,184700,233519500,5210,5210,5210,5210,800
20240104,184600,233519500,5210,5210,5210,5210,0
20240104,184500,233519500,5210,5210,5210,5210,0
20240104,184400,233519500,5210,5210,5210,5210,0
20240104,184300,233519500,5210,5210,5210,5210,0
20240104,184200,233519500,5210,5210,5210,5210,0
20240104,184100,233519500,5210,5210,5210,5210,0
20240104,184000,233519500,5210,5210,5210,5210,0
20240104,183900,233519500,5210,5210,5210,5210,0
20240104,183800,233519500,5210,5210,5210,5210,0
20240104,183700,233519500,5210,5210,5210,5210,0
20240104,183600,233519500,5210,5210,5210,5210,0
20240104,183500,233519500,5210,5210,5210,5210,0
20240104,183400,233519500,5210,5210,5210,5210,0
20240104,183300,233519500,5210,5210,5210,5210,0
20240104,183200,233519500,5210,5210,5210,5210,0
20240104,183100,233519500,5210,5210,5210,5210,0
20240104,183000,233519500,5210,5210,5210,5210,0
20240104,182900,233519500,5210,5210,5210,5210,0
20240104,182800,233519500,5210,5210,5210,5210,0
20240104,182700,233519500,5210,5210,5210,5210,0
20240104,182600,233519500,5210,5210,5210,5210,0
20240104,182500,233519500,5210,5210,5210,5210,0
20240104,182400,233519500,5210,5210,5210,5210,0
20240104,182300,233519500,5210,5210,5210,5210,0
20240104,182200,233519500,5210,5210,5210,5210,0
20240104,182100,233519500,5210,5210,5210,5210,0
20240104,182000,233519500,5210,5210,5210,5210,0
20240104,181900,233519500,5210,5210,5210,5210,0
20240104,181800,233519500,5210,5210,5210,5210,0
20240104,181700,233519500,5210,5210,5210,5210,800
20240104,181600,233519500,5210,5210,5210,5210,0
20240104,181500,233519500,5210,5210,5210,5210,0
20240104,181400,233519500,5210,5210,5210,5210,0
20240104,181300,233519500,5210,5210,5210,5210,0
20240104,181200,233519500,5210,5210,5210,5210,0
20240104,181100,233519500,5210,5210,5210,5210,0
20240104,181000,233519500,5210,5210,5210,5210,0
20240104,180900,233519500,5210,5210,5210,5210,0
20240104,180800,233519500,5210,5210,5210,5210,0
20240104,180700,233519500,5210,5210,5210,5210,0
20240104,180600,233519500,5210,5210,5210,5210,0
20240104,180500,233519500,5210,5210,5210,5210,0
20240104,180400,233519500,5210,5210,5210,5210,0
20240104,180300,233519500,5210,5210,5210,5210,0
20240104,180200,233519500,5210,5210,5210,5210,0
20240104,180100,233519500,5210,5210,5210,5210,0
20240104,180000,233519500,5210,5210,5210,5210,0
20240104,175900,233519500,5210,5210,5210,5210,0
20240104,175800,233519500,5210,5210,5210,5210,0
20240104,175700,233519500,5210,5210,5210,5210,0
20240104,175600,233519500,5210,5210,5210,5210,0
20240104,175500,233519500,5210,5210,5210,5210,0
20240104,175400,233519500,5210,5210,5210,5210,0
20240104,175300,233519500,5210,5210,5210,5210,0
20240104,175200,233519500,5210,5210,5210,5210,0
20240104,175100,233519500,5210,5210,5210,5210,0
20240104,175000,233519500,5210,5210,5210,5210,0
20240104,174900,233519500,5210,5210,5210,5210,0
20240104,174800,233519500,5210,5210,5210,5210,0
20240104,174700,233519500,5210,5210,5210,5210,800
20240104,174600,233519500,5210,5210,5210,5210,0
20240104,174500,233519500,5210,5210,5210,5210,0
20240104,174400,233519500,5210,5210,5210,5210,0
20240104,174300,233519500,5210,5210,5210,5210,0
20240104,174200,233519500,5210,5210,5210,5210,0
20240104,174100,233519500,5210,5210,5210,5210,0
20240104,174000,233519500,5210,5210,5210,5210,0
20240104,173900,233519500,5210,5210,5210,5210,0
20240104,173800,233519500,5210,5210,5210,5210,0
20240104,173700,233519500,5210,5210,5210,5210,0
20240104,173600,233519500,5210,5210,5210,5210,0
20240104,173500,233519500,5210,5210,5210,5210,0
20240104,173400,233519500,5210,5210,5210,5210,0
20240104,173300,233519500,5210,5210,5210,5210,0
20240104,173200,233519500,5210,5210,5210,5210,0
20240104,173100,233519500,5210,5210,5210,5210,0
20240104,173000,233519500,5210,5210,5210,5210,0
20240104,172900,233519500,5210,5210,5210,5210,0
20240104,172800,233519500,5210,5210,5210,5210,0
20240104,172700,233519500,5210,5210,5210,5210,0
20240104,172600,233519500,5210,5210,5210,5210,0
20240104,172500,233519500,5210,5210,5210,5210,0
20240104,172400,233519500,5210,5210,5210,5210,0
20240104,172300,233519500,5210,5210,5210,5210,0
20240104,172200,233519500,5210,5210,5210,5210,0
20240104,172100,233519500,5210,5210,5210,5210,0
20240104,172000,233519500,5210,5210,5210,5210,0
20240104,171900,233519500,5210,5210,5210,5210,0
20240104,171800,233519500,5210,5210,5210,5210,0
20240104,171700,233519500,5210,5210,5210,5210,800
20240104,171600,233519500,5210,5210,5210,5210,0
20240104,171500,233519500,5210,5210,5210,5210,0
20240104,171400,233519500,5210,5210,5210,5210,0
20240104,171300,233519500,5210,5210,5210,5210,0
20240104,171200,233519500,5210,5210,5210,5210,0
20240104,171100,233519500,5210,5210,5210,5210,0
20240104,171000,233519500,5210,5210,5210,5210,0
20240104,170900,233519500,5210,5210,5210,5210,0
20240104,170800,233519500,5210,5210,5210,5210,0
20240104,170700,233519500,5210,5210,5210,5210,0
20240104,170600,233519500,5210,5210,5210,5210,0
20240104,170500,233519500,5210,5210,5210,5210,0
20240104,170400,233519500,5210,5210,5210,5210,0
20240104,170300,233519500,5210,5210,5210,5210,0
20240104,170200,233519500,5210,5210,5210,5210,0
20240104,170100,233519500,5210,5210,5210,5210,0
20240104,170000,233519500,5210,5210,5210,5210,0
20240104,165900,233519500,5210,5210,5210,5210,0
20240104,165800,233519500,5210,5210,5210,5210,0
20240104,165700,233519500,5210,5210,5210,5210,0
20240104,165600,233519500,5210,5210,5210,5210,0
20240104,165500,233519500,5210,5210,5210,5210,0
20240104,165400,233519500,5210,5210,5210,5210,0
20240104,165300,233519500,5210,5210,5210,5210,0
20240104,165200,233519500,5210,5210,5210,5210,0
20240104,165100,233519500,5210,5210,5210,5210,0
20240104,165000,233519500,5210,5210,5210,5210,0
20240104,164900,233519500,5210,5210,5210,5210,0
20240104,164800,233519500,5210,5210,5210,5210,0
20240104,164700,233519500,5210,5210,5210,5210,800
20240104,164600,233519500,5210,5210,5210,5210,0
20240104,164500,233519500,5210,5210,5210,5210,0
20240104,164400,233519500,5210,5210,5210,5210,0
20240104,164300,233519500,5210,5210,5210,5210,0
20240104,164200,233519500,5210,5210,5210,5210,0
20240104,164100,233519500,5210,5210,5210,5210,0
20240104,164000,233519500,5210,5210,5210,5210,0
20240104,163900,233519500,5210,5210,5210,5210,0
20240104,163800,233519500,5210,5210,5210,5210,0
20240104,163700,233519500,5210,5210,5210,5210,0
20240104,163600,233519500,5210,5210,5210,5210,0
20240104,163500,233519500,5210,5210,5210,5210,0
20240104,163400,233519500,5210,5210,5210,5210,0
20240104,163300,233519500,5210,5210,5210,5210,0
20240104,163200,233519500,5210,5210,5210,5210,0
20240104,163100,233519500,5210,5210,5210,5210,0
20240104,163000,233519500,5210,5210,5210,5210,0
20240104,162900,233519500,5210,5210,5210,5210,0
20240104,162800,233519500,5210,5210,5210,5210,0
20240104,162700,233519500,5210,5210,5210,5210,0
20240104,162600,233519500,5210,5210,5210,5210,0
20240104,162500,233519500,5210,5210,5210,5210,0
20240104,162400,233519500,5210,5210,5210,5210,0
20240104,162300,233519500,5210,5210,5210,5210,0
20240104,162200,233519500,5210,5210,5210,5210,0
20240104,162100,233519500,5210,5210,5210,5210,0
20240104,162000,233519500,5210,5210,5210,5210,0
20240104,161900,233519500,5210,5210,5210,5210,0
20240104,161800,233519500,5210,5210,5210,5210,0
20240104,161700,233519500,5210,5210,5210,5210,800
20240104,161600,233519500,5210,5210,5210,5210,0
20240104,161500,233519500,5210,5210,5210,5210,0
20240104,161400,233519500,5210,5210,5210,5210,0
20240104,161300,233519500,5210,5210,5210,5210,0
20240104,161200,233519500,5210,5210,5210,5210,0
20240104,161100,233519500,5210,5210,5210,5210,0
20240104,161000,233519500,5210,5210,5210,5210,0
20240104,160900,233519500,5210,5210,5210,5210,0
20240104,160800,233519500,5210,5210,5210,5210,0
20240104,160700,233519500,5210,5210,5210,5210,0
20240104,160600,233519500,5210,5210,5210,5210,0
20240104,160500,233519500,5210,5210,5210,5210,0
20240104,160400,233519500,5210,5210,5210,5210,0
20240104,160300,233519500,5210,5210,5210,5210,0
20240104,160200,233519500,5210,5210,5210,5210,0
20240104,160100,233519500,5210,5210,5210,5210,0
20240104,160000,233519500,5210,5210,5210,5210,0
20240104,155900,233519500,5210,5210,5210,5210,0
20240104,155800,233519500,5210,5210,5210,5210,0
20240104,155700,233519500,5210,5210,5210,5210,0
20240104,155600,233519500,5210,5210,5210,5210,0
20240104,155500,233519500,5210,5210,5210,5210,0
20240104,155400,233519500,5210,5210,5210,5210,0
20240104,155300,233519500,5210,5210,5210,5210,0
20240104,155200,233519500,5210,5210,5210,5210,0
20240104,155100,233519500,5210,5210,5210,5210,0
20240104,155000,233519500,5210,5210,5210,5210,0
20240104,154900,233519500,5210,5210,5210,5210,0
20240104,154800,233519500,5210,5210,5210,5210,0
20240104,154700,233519500,5210,5210,5210,5210,800
20240104,154600,233519500,5210,5210,5210,5210,0
20240104,154500,233519500,5210,5210,5210,5210,0
20240104,154400,233519500,5210,5210,5210,5210,0
20240104,154300,233519500,5210,5210,5210,5210,0
20240104,154200,233519500,5210,5210,5210,5210,0
20240104,154100,233519500,5210,5210,5210,5210,0
20240104,154000,233519500,5210,5210,5210,5210,0
20240104,153900,233519500,5210,5210,5210,5210,0
20240104,153800,233519500,5210,5210,5210,5210,0
20240104,153700,233519500,5210,5210,5210,5210,0
20240104,153600,233519500,5210,5210,5210,5210,0
20240104,153500,233519500,5210,5210,5210,5210,0
20240104,153400,233519500,5210,5210,5210,5210,0
20240104,153300,233519500,5210,5210,5210,5210,0
20240104,153200,233519500,5210,5210,5210,5210,0
20240104,153100,233519500,5210,5210,5210,5210,0
20240104,153000,233519500,5210,5210,5210,5210,800
20240104,152900,229351500,5220,5220,5220,5220,0
20240104,152800,229351500,5220,5220,5220,5220,0
20240104,152700,229351500,5220,5220,5220,5220,0
20240104,152600,229351500,5220,5220,5220,5220,0
20240104,152500,229351500,5220,5220,5220,5220,0
20240104,152400,229351500,5220,5220,5220,5220,0
20240104,152300,229351500,5220,5220,5220,5220,0
20240104,152200,229351500,5220,5220,5220,5220,0
20240104,152100,229351500,5220,5220,5220,5220,0
20240104,152000,229351500,5220,5220,5220,5220,0
20240104,151900,229351500,5220,5220,5220,5220,465
20240104,151800,226924200,5240,5240,5240,5240,0
20240104,151700,226924200,5240,5240,5240,5240,0
20240104,151600,226924200,5240,5240,5240,5240,4
20240104,151500,226903240,5240,5240,5240,5240,1
20240104,151400,226898000,5220,5240,5240,5220,101
20240104,151300,226370760,5240,5240,5240,5240,0
20240104,151200,226370760,5240,5230,5240,5230,76
20240104,151100,225973270,5230,5230,5250,5230,1041
20240104,151000,220528820,5250,5250,5250,5250,581
20240104,150900,217478570,5250,5250,5250,5250,0
20240104,150800,217478570,5250,5250,5250,5250,20
20240104,150700,217373570,5250,5250,5250,5250,101
20240104,150600,216843320,5230,5240,5240,5230,483
20240104,150500,214313400,5250,5250,5250,5250,15
20240104,150400,214234650,5250,5240,5250,5240,90
20240104,150300,213763040,5240,5240,5240,5230,1044
20240104,150200,208292820,5240,5240,5240,5240,0
20240104,150100,208292820,5240,5240,5240,5240,0
20240104,150000,208292820,5240,5240,5240,5240,0
20240104,145900,208292820,5240,5240,5240,5240,0
20240104,145800,208292820,5240,5240,5240,5240,0
20240104,145700,208292820,5240,5240,5240,5240,1
20240104,145600,208287580,5240,5240,5240,5240,1
20240104,145500,208282340,5230,5230,5230,5230,200
20240104,145400,207236340,5230,5230,5230,5230,0
20240104,145300,207236340,5230,5230,5230,5230,100
20240104,145200,206713340,5250,5250,5250,5250,0
20240104,145100,206713340,5250,5250,5250,5250,0
20240104,145000,206713340,5250,5250,5250,5250,10
20240104,144900,206660840,5250,5250,5250,5250,190
20240104,144800,205663340,5250,5250,5250,5250,0
20240104,144700,205663340,5250,5250,5250,5250,0
20240104,144600,205663340,5250,5250,5250,5250,0
20240104,144500,205663340,5250,5250,5250,5250,46
20240104,144400,205421840,5250,5230,5250,5230,16
20240104,144300,205338140,5230,5230,5230,5230,634
20240104,144200,202022320,5250,5250,5250,5250,50
20240104,144100,201759820,5250,5250,5250,5250,0
20240104,144000,201759820,5250,5250,5250,5250,1
20240104,143900,201754570,5240,5240,5240,5240,500
20240104,143800,199134570,5250,5250,5250,5250,0
20240104,143700,199134570,5250,5250,5250,5250,0
20240104,143600,199134570,5250,5250,5250,5250,0
20240104,143500,199134570,5250,5250,5250,5250,0
20240104,143400,199134570,5250,5250,5250,5250,0
20240104,143300,199134570,5250,5250,5250,5250,0
20240104,143200,199134570,5250,5250,5250,5250,0
20240104,143100,199134570,5250,5250,5250,5250,0
20240104,143000,199134570,5250,5250,5250,5250,165
20240104,142900,198268320,5250,5250,5250,5250,200
20240104,142800,197218320,5250,5250,5250,5250,0
20240104,142700,197218320,5250,5250,5250,5250,0
20240104,142600,197218320,5250,5250,5250,5250,0
20240104,142500,197218320,5250,5250,5250,5250,0
20240104,142400,197218320,5250,5250,5250,5250,0
20240104,142300,197218320,5250,5250,5250,5250,0
20240104,142200,197218320,5250,5250,5250,5250,1
20240104,142100,197213070,5240,5240,5240,5240,0
20240104,142000,197213070,5240,5240,5240,5240,0
20240104,141900,197213070,5240,5240,5240,5240,0
20240104,141800,197213070,5240,5240,5240,5240,0
20240104,141700,197213070,5240,5240,5240,5240,107
20240104,141600,196652390,5240,5240,5240,5240,0
20240104,141500,196652390,5240,5240,5240,5240,1
20240104,141400,196647150,5250,5250,5250,5250,11
20240104,141300,196589400,5250,5250,5250,5250,0
20240104,141200,196589400,5250,5250,5250,5250,0
20240104,141100,196589400,5250,5250,5250,5250,0
20240104,141000,196589400,5250,5250,5250,5250,0
20240104,140900,196589400,5250,5250,5250,5250,0
20240104,140800,196589400,5250,5250,5250,5250,0
20240104,140700,196589400,5250,5250,5250,5250,0
20240104,140600,196589400,5250,5250,5250,5250,0
20240104,140500,196589400,5250,5250,5250,5250,0
20240104,140400,196589400,5250,5250,5250,5250,0
20240104,140300,196589400,5250,5250,5250,5250,1
20240104,140200,196584150,5230,5230,5230,5230,0
20240104,140100,196584150,5230,5230,5230,5230,100
20240104,140000,196061150,5250,5250,5250,5250,1
20240104,135900,196055900,5250,5250,5250,5250,0
20240104,135800,196055900,5250,5250,5250,5250,0
20240104,135700,196055900,5250,5250,5250,5250,0
20240104,135600,196055900,5250,5250,5250,5250,0
20240104,135500,196055900,5250,5250,5250,5250,0
20240104,135400,196055900,5250,5240,5250,5240,11
20240104,135300,195998250,5240,5240,5240,5240,515
20240104,135200,193299650,5250,5250,5250,5250,0
20240104,135100,193299650,5250,5250,5250,5250,6
20240104,135000,193268150,5250,5250,5250,5250,0
20240104,134900,193268150,5250,5250,5250,5250,0
20240104,134800,193268150,5250,5250,5250,5250,0
20240104,134700,193268150,5250,5250,5250,5250,0
20240104,134600,193268150,5250,5250,5250,5250,0
20240104,134500,193268150,5250,5250,5250,5250,0
20240104,134400,193268150,5250,5250,5250,5250,0
20240104,134300,193268150,5250,5250,5250,5250,0
20240104,134200,193268150,5250,5250,5250,5250,0
20240104,134100,193268150,5250,5250,5250,5250,0
20240104,134000,193268150,5250,5230,5250,5230,7
20240104,133900,193231520,5250,5250,5250,5250,0
20240104,133800,193231520,5250,5250,5250,5250,0
20240104,133700,193231520,5250,5250,5250,5250,0
20240104,133600,193231520,5250,5250,5250,5250,0
20240104,133500,193231520,5250,5250,5250,5250,0
20240104,133400,193231520,5250,5250,5250,5250,0
20240104,133300,193231520,5250,5230,5250,5230,73
20240104,133200,192849710,5230,5230,5230,5230,60
20240104,133100,192535910,5230,5230,5230,5230,57
20240104,133000,192237800,5230,5230,5230,5230,0
20240104,132900,192237800,5230,5230,5230,5230,200
20240104,132800,191191800,5230,5230,5230,5230,0
20240104,132700,191191800,5230,5230,5230,5230,0
20240104,132600,191191800,5230,5230,5230,5230,0
20240104,132500,191191800,5230,5230,5230,5230,0
20240104,132400,191191800,5230,5230,5230,5230,3
20240104,132300,191176110,5230,5230,5230,5230,3
20240104,132200,191160420,5220,5220,5220,5220,0
20240104,132100,191160420,5220,5220,5220,5220,0
20240104,132000,191160420,5220,5220,5220,5220,0
20240104,131900,191160420,5220,5220,5220,5220,0
20240104,131800,191160420,5220,5220,5220,5220,100
20240104,131700,190638420,5230,5230,5230,5230,0
20240104,131600,190638420,5230,5220,5230,5220,2
20240104,131500,190627970,5230,5230,5230,5230,0
20240104,131400,190627970,5230,5230,5230,5230,0
20240104,131300,190627970,5230,5230,5230,5230,0
20240104,131200,190627970,5230,5230,5230,5230,1
20240104,131100,190622740,5220,5230,5230,5220,201
20240104,131000,189571520,5230,5230,5230,5230,0
20240104,130900,189571520,5230,5230,5230,5230,0
20240104,130800,189571520,5230,5230,5230,5230,0
20240104,130700,189571520,5230,5230,5230,5230,1
20240104,130600,189566290,5220,5240,5240,5220,991
20240104,130500,184382300,5250,5250,5250,5250,0
20240104,130400,184382300,5250,5250,5250,5250,0
20240104,130300,184382300,5250,5250,5250,5250,0
20240104,130200,184382300,5250,5250,5250,5250,0
20240104,130100,184382300,5250,5240,5250,5240,12
20240104,130000,184319410,5250,5250,5250,5250,0
20240104,125900,184319410,5250,5250,5250,5250,0
20240104,125800,184319410,5250,5250,5250,5250,0
20240104,125700,184319410,5250,5250,5250,5250,0
20240104,125600,184319410,5250,5250,5250,5250,0
20240104,125500,184319410,5250,5250,5250,5250,1
20240104,125400,184314160,5240,5240,5240,5240,137
20240104,125300,183596280,5240,5240,5240,5240,0
20240104,125200,183596280,5240,5240,5240,5240,0
20240104,125100,183596280,5240,5240,5240,5240,100
20240104,125000,183072280,5240,5240,5240,5240,0
20240104,124900,183072280,5240,5240,5240,5240,100
20240104,124800,182548280,5250,5250,5250,5250,154
20240104,124700,181739780,5240,5240,5240,5240,83
20240104,124600,181304860,5240,5240,5240,5240,0
20240104,124500,181304860,5240,5240,5240,5240,0
20240104,124400,181304860,5240,5240,5240,5240,0
20240104,124300,181304860,5240,5240,5240,5240,0
20240104,124200,181304860,5240,5240,5240,5240,0
20240104,124100,181304860,5240,5240,5240,5240,72
20240104,124000,180927580,5240,5240,5240,5240,0
20240104,123900,180927580,5240,5240,5240,5240,0
20240104,123800,180927580,5240,5240,5240,5240,0
20240104,123700,180927580,5240,5240,5240,5240,0
20240104,123600,180927580,5240,5240,5240,5240,0
20240104,123500,180927580,5240,5250,5250,5240,1750
20240104,123400,171752660,5250,5250,5250,5250,0
20240104,123300,171752660,5250,5250,5250,5250,96
20240104,123200,171248660,5240,5240,5240,5240,0
20240104,123100,171248660,5240,5240,5240,5240,0
20240104,123000,171248660,5240,5240,5240,5240,0
20240104,122900,171248660,5240,5240,5240,5240,22
20240104,122800,171133380,5240,5240,5240,5240,0
20240104,122700,171133380,5240,5240,5240,5240,0
20240104,122600,171133380,5240,5240,5240,5240,0
20240104,122500,171133380,5240,5240,5240,5240,0
20240104,122400,171133380,5240,5240,5240,5240,0
20240104,122300,171133380,5240,5240,5240,5240,0
20240104,122200,171133380,5240,5240,5240,5240,0
20240104,122100,171133380,5240,5240,5240,5240,0
20240104,122000,171133380,5240,5240,5240,5240,0
20240104,121900,171133380,5240,5240,5240,5240,0
20240104,121800,171133380,5240,5250,5250,5240,2
20240104,121700,171122890,5250,5250,5250,5250,0
20240104,121600,171122890,5250,5250,5250,5250,0
20240104,121500,171122890,5250,5250,5250,5250,8
20240104,121400,171080890,5250,5250,5250,5250,0
20240104,121300,171080890,5250,5250,5250,5250,0
20240104,121200,171080890,5250,5250,5250,5250,1
20240104,121100,171075640,5240,5240,5240,5240,0
20240104,121000,171075640,5240,5240,5240,5240,0
20240104,120900,171075640,5240,5240,5240,5240,1
20240104,120800,171070400,5240,5240,5240,5240,0
20240104,120700,171070400,5240,5240,5240,5240,8
20240104,120600,171028480,5250,5250,5250,5250,1
20240104,120500,171023230,5250,5250,5250,5250,1
20240104,120400,171017980,5260,5260,5260,5260,0
20240104,120300,171017980,5260,5260,5260,5260,0
20240104,120200,171017980,5260,5260,5260,5260,0
20240104,120100,171017980,5260,5260,5260,5260,0
20240104,120000,171017980,5260,5250,5260,5250,195
20240104,115900,169993420,5240,5240,5240,5240,503
20240104,115800,167357700,5240,5240,5240,5240,0
20240104,115700,167357700,5240,5240,5240,5240,0
20240104,115600,167357700,5240,5240,5240,5240,1
20240104,115500,167352460,5230,5230,5230,5230,1
20240104,115400,167347230,5240,5240,5240,5240,0
20240104,115300,167347230,5240,5240,5240,5240,1
20240104,115200,167341990,5230,5240,5240,5230,5
20240104,115100,167315830,5230,5230,5230,5230,0
20240104,115000,167315830,5230,5230,5230,5230,0
20240104,114900,167315830,5230,5230,5230,5230,0
20240104,114800,167315830,5230,5230,5230,5230,289
20240104,114700,165804360,5220,5220,5220,5220,0
20240104,114600,165804360,5220,5220,5220,5220,0
20240104,114500,165804360,5220,5220,5220,5220,0
20240104,114400,165804360,5220,5220,5220,5220,0
20240104,114300,165804360,5220,5220,5220,5220,0
20240104,114200,165804360,5220,5220,5220,5220,0
20240104,114100,165804360,5220,5220,5220,5220,0
20240104,114000,165804360,5220,5220,5220,5220,100
20240104,113900,165282360,5230,5230,5230,5230,0
20240104,113800,165282360,5230,5230,5230,5230,1
20240104,113700,165277130,5220,5220,5220,5220,0
20240104,113600,165277130,5220,5220,5220,5220,14
20240104,113500,165204050,5230,5230,5230,5230,0
20240104,113400,165204050,5230,5230,5230,5230,0
20240104,113300,165204050,5230,5230,5230,5230,0
20240104,113200,165204050,5230,5230,5230,5230,0
20240104,113100,165204050,5230,5230,5230,5230,0
20240104,113000,165204050,5230,5230,5230,5230,0
20240104,112900,165204050,5230,5230,5230,5230,0
20240104,112800,165204050,5230,5230,5230,5230,0
20240104,112700,165204050,5230,5230,5230,5230,0
20240104,112600,165204050,5230,5230,5230,5230,0
20240104,112500,165204050,5230,5230,5230,5230,0
20240104,112400,165204050,5230,5230,5230,5230,0
20240104,112300,165204050,5230,5240,5240,5230,9
20240104,112200,165156970,5230,5230,5230,5230,77
20240104,112100,164754260,5230,5230,5230,5230,0
20240104,112000,164754260,5230,5230,5230,5230,0
20240104,111900,164754260,5230,5230,5230,5230,43
20240104,111800,164529370,5230,5230,5230,5230,4
20240104,111700,164508450,5220,5220,5220,5220,0
20240104,111600,164508450,5220,5230,5230,5220,27
20240104,111500,164367450,5230,5230,5230,5230,263
20240104,111400,162991960,5240,5240,5240,5240,1
20240104,111300,162986720,5220,5230,5230,5220,60
20240104,111200,162673490,5240,5240,5240,5240,0
20240104,111100,162673490,5240,5240,5240,5240,1
20240104,111000,162668250,5230,5230,5230,5230,192
20240104,110900,161664090,5230,5230,5230,5230,0
20240104,110800,161664090,5230,5230,5230,5230,0
20240104,110700,161664090,5230,5230,5230,5230,2
20240104,110600,161653630,5220,5220,5220,5220,0
20240104,110500,161653630,5220,5220,5220,5220,0
20240104,110400,161653630,5220,5220,5220,5220,500
20240104,110300,159043630,5240,5240,5240,5240,0
20240104,110200,159043630,5240,5240,5240,5240,0
20240104,110100,159043630,5240,5240,5240,5240,0
20240104,110000,159043630,5240,5240,5240,5240,0
20240104,105900,159043630,5240,5240,5240,5240,0
20240104,105800,159043630,5240,5240,5240,5240,0
20240104,105700,159043630,5240,5230,5240,5230,180
20240104,105600,158102220,5230,5230,5230,5230,1
20240104,105500,158096990,5210,5210,5210,5210,1
20240104,105400,158091780,5240,5240,5240,5200,5622
20240104,105300,128737050,5250,5250,5250,5250,0
20240104,105200,128737050,5250,5250,5250,5250,0
20240104,105100,128737050,5250,5250,5250,5250,0
20240104,105000,128737050,5250,5250,5250,5250,0
20240104,104900,128737050,5250,5250,5250,5250,0
20240104,104800,128737050,5250,5250,5250,5250,0
20240104,104700,128737050,5250,5250,5250,5250,0
20240104,104600,128737050,5250,5250,5250,5250,0
20240104,104500,128737050,5250,5250,5250,5250,0
20240104,104400,128737050,5250,5240,5250,5240,4
20240104,104300,128716080,5250,5240,5250,5240,10
20240104,104200,128663650,5240,5240,5240,5240,200
20240104,104100,127615650,5250,5250,5250,5250,0
20240104,104000,127615650,5250,5250,5250,5250,1
20240104,103900,127610400,5230,5230,5230,5230,475
20240104,103800,125126150,5240,5240,5240,5240,215
20240104,103700,123999550,5250,5250,5250,5240,4
20240104,103600,123978570,5240,5240,5240,5240,0
20240104,103500,123978570,5240,5240,5240,5240,0
20240104,103400,123978570,5240,5240,5240,5240,0
20240104,103300,123978570,5240,5240,5240,5240,66
20240104,103200,123632730,5240,5240,5240,5240,0
20240104,103100,123632730,5240,5240,5240,5240,0
20240104,103000,123632730,5240,5240,5240,5240,3
20240104,102900,123617010,5250,5250,5250,5250,1
20240104,102800,123611760,5240,5240,5240,5240,0
20240104,102700,123611760,5240,5240,5240,5240,1
20240104,102600,123606520,5250,5250,5250,5250,1
20240104,102500,123601270,5250,5250,5250,5250,0
20240104,102400,123601270,5250,5250,5250,5250,0
20240104,102300,123601270,5250,5250,5250,5250,0
20240104,102200,123601270,5250,5250,5250,5250,0
20240104,102100,123601270,5250,5250,5250,5250,0
20240104,102000,123601270,5250,5250,5250,5250,2
20240104,101900,123590770,5250,5250,5250,5250,0
20240104,101800,123590770,5250,5250,5250,5250,0
20240104,101700,123590770,5250,5250,5250,5250,3
20240104,101600,123575020,5240,5240,5240,5240,0
20240104,101500,123575020,5240,5240,5240,5240,4
20240104,101400,123554060,5250,5250,5250,5250,0
20240104,101300,123554060,5250,5250,5250,5250,1
20240104,101200,123548810,5240,5240,5240,5240,215
20240104,101100,122422210,5240,5240,5240,5240,995
20240104,101000,117208410,5240,5240,5240,5240,11
20240104,100900,117150770,5240,5240,5240,5240,92
20240104,100800,116668690,5250,5250,5250,5250,0
20240104,100700,116668690,5250,5250,5250,5250,0
20240104,100600,116668690,5250,5240,5250,5240,201
20240104,100500,115615440,5240,5230,5240,5230,56
20240104,100400,115322550,5230,5240,5240,5230,208
20240104,100300,114234580,5250,5250,5250,5250,26
20240104,100200,114098080,5250,5250,5250,5250,0
20240104,100100,114098080,5250,5250,5250,5250,20
20240104,100000,113993080,5250,5250,5250,5250,0
20240104,095900,113993080,5250,5260,5260,5250,2
20240104,095800,113982570,5220,5240,5260,5220,1769
20240104,095700,104739940,5240,5240,5240,5240,0
20240104,095600,104739940,5240,5240,5240,5240,17
20240104,095500,104650860,5240,5240,5240,5240,186
20240104,095400,103676220,5270,5270,5270,5270,0
20240104,095300,103676220,5270,5270,5270,5270,0
20240104,095200,103676220,5270,5270,5270,5270,0
20240104,095100,103676220,5270,5270,5270,5270,1
20240104,095000,103670950,5250,5250,5250,5250,0
20240104,094900,103670950,5250,5250,5250,5250,161
20240104,094800,102825700,5270,5270,5270,5270,0
20240104,094700,102825700,5270,5270,5270,5270,0
20240104,094600,102825700,5270,5270,5270,5270,0
20240104,094500,102825700,5270,5260,5270,5260,5
20240104,094400,102799390,5250,5250,5250,5250,0
20240104,094300,102799390,5250,5250,5250,5250,0
20240104,094200,102799390,5250,5250,5250,5250,223
20240104,094100,101628640,5250,5250,5250,5250,22
20240104,094000,101513140,5240,5250,5250,5240,100
20240104,093900,100988410,5250,5240,5250,5240,1359
20240104,093800,93854580,5240,5240,5240,5240,6
20240104,093700,93823140,5240,5240,5240,5240,3
20240104,093600,93807420,5230,5230,5230,5230,26
20240104,093500,93671440,5250,5250,5250,5250,20
20240104,093400,93566440,5250,5250,5250,5250,100
20240104,093300,93041440,5250,5250,5250,5250,0
20240104,093200,93041440,5250,5250,5250,5250,0
20240104,093100,93041440,5250,5230,5250,5230,1000
20240104,093000,87795160,5220,5240,5240,5150,9909
20240104,092900,36244800,5250,5270,5270,5250,2873
20240104,092800,21146290,5290,5290,5290,5290,1
20240104,092700,21141000,5290,5290,5290,5290,0
20240104,092600,21141000,5290,5280,5290,5280,52
20240104,092500,20866430,5270,5270,5270,5270,135
20240104,092400,20154980,5270,5270,5270,5270,122
20240104,092300,19512040,5290,5290,5290,5290,1
20240104,092200,19506750,5280,5280,5280,5280,5
20240104,092100,19480350,5280,5280,5280,5280,5
20240104,092000,19453950,5280,5280,5280,5280,0
20240104,091900,19453950,5280,5280,5280,5280,0
20240104,091800,19453950,5280,5280,5280,5280,0
20240104,091700,19453950,5280,5280,5280,5280,0
20240104,091600,19453950,5280,5280,5280,5280,1
20240104,091500,19448670,5260,5280,5280,5260,121
20240104,091400,18811790,5280,5290,5290,5280,101
20240104,091300,18278500,5290,5290,5290,5290,0
20240104,091200,18278500,5290,5290,5290,5290,0
20240104,091100,18278500,5290,5290,5290,5290,0
20240104,091000,18278500,5290,5290,5290,5290,2
20240104,090900,18267920,5260,5260,5260,5260,0
20240104,090800,18267920,5260,5260,5260,5260,0
20240104,090700,18267920,5260,5280,5280,5260,250
20240104,090600,16950210,5290,5290,5290,5290,0
20240104,090500,16950210,5290,5290,5290,5290,0
20240104,090400,16950210,5290,5290,5290,5290,257
20240104,090300,15590680,5290,5280,5290,5280,627
20240104,090200,12277650,5280,5280,5280,5280,5
20240104,090100,12251250,5280,5280,5280,5280,50
20240104,090000,11987250,5260,5250,5260,5250,2283