KissMeData/288980/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,205500,755642710,2430,2430,2430,2430,6906
20240102,205400,755642710,2430,2430,2430,2430,0
20240102,205300,755642710,2430,2430,2430,2430,0
20240102,205200,755642710,2430,2430,2430,2430,0
20240102,205100,755642710,2430,2430,2430,2430,0
20240102,205000,755642710,2430,2430,2430,2430,0
20240102,204900,755642710,2430,2430,2430,2430,0
20240102,204800,755642710,2430,2430,2430,2430,0
20240102,204700,755642710,2430,2430,2430,2430,0
20240102,204600,755642710,2430,2430,2430,2430,0
20240102,204500,755642710,2430,2430,2430,2430,0
20240102,204400,755642710,2430,2430,2430,2430,0
20240102,204300,755642710,2430,2430,2430,2430,0
20240102,204200,755642710,2430,2430,2430,2430,0
20240102,204100,755642710,2430,2430,2430,2430,0
20240102,204000,755642710,2430,2430,2430,2430,0
20240102,203900,755642710,2430,2430,2430,2430,0
20240102,203800,755642710,2430,2430,2430,2430,0
20240102,203700,755642710,2430,2430,2430,2430,0
20240102,203600,755642710,2430,2430,2430,2430,0
20240102,203500,755642710,2430,2430,2430,2430,0
20240102,203400,755642710,2430,2430,2430,2430,0
20240102,203300,755642710,2430,2430,2430,2430,0
20240102,203200,755642710,2430,2430,2430,2430,0
20240102,203100,755642710,2430,2430,2430,2430,0
20240102,203000,755642710,2430,2430,2430,2430,0
20240102,202900,755642710,2430,2430,2430,2430,0
20240102,202800,755642710,2430,2430,2430,2430,0
20240102,202700,755642710,2430,2430,2430,2430,0
20240102,202600,755642710,2430,2430,2430,2430,0
20240102,202500,755642710,2430,2430,2430,2430,6906
20240102,202400,755642710,2430,2430,2430,2430,0
20240102,202300,755642710,2430,2430,2430,2430,0
20240102,202200,755642710,2430,2430,2430,2430,0
20240102,202100,755642710,2430,2430,2430,2430,0
20240102,202000,755642710,2430,2430,2430,2430,0
20240102,201900,755642710,2430,2430,2430,2430,0
20240102,201800,755642710,2430,2430,2430,2430,0
20240102,201700,755642710,2430,2430,2430,2430,0
20240102,201600,755642710,2430,2430,2430,2430,0
20240102,201500,755642710,2430,2430,2430,2430,0
20240102,201400,755642710,2430,2430,2430,2430,0
20240102,201300,755642710,2430,2430,2430,2430,0
20240102,201200,755642710,2430,2430,2430,2430,0
20240102,201100,755642710,2430,2430,2430,2430,0
20240102,201000,755642710,2430,2430,2430,2430,0
20240102,200900,755642710,2430,2430,2430,2430,0
20240102,200800,755642710,2430,2430,2430,2430,0
20240102,200700,755642710,2430,2430,2430,2430,0
20240102,200600,755642710,2430,2430,2430,2430,0
20240102,200500,755642710,2430,2430,2430,2430,0
20240102,200400,755642710,2430,2430,2430,2430,0
20240102,200300,755642710,2430,2430,2430,2430,0
20240102,200200,755642710,2430,2430,2430,2430,0
20240102,200100,755642710,2430,2430,2430,2430,0
20240102,200000,755642710,2430,2430,2430,2430,0
20240102,195900,755642710,2430,2430,2430,2430,0
20240102,195800,755642710,2430,2430,2430,2430,0
20240102,195700,755642710,2430,2430,2430,2430,0
20240102,195600,755642710,2430,2430,2430,2430,0
20240102,195500,755642710,2430,2430,2430,2430,6906
20240102,195400,755642710,2430,2430,2430,2430,0
20240102,195300,755642710,2430,2430,2430,2430,0
20240102,195200,755642710,2430,2430,2430,2430,0
20240102,195100,755642710,2430,2430,2430,2430,0
20240102,195000,755642710,2430,2430,2430,2430,0
20240102,194900,755642710,2430,2430,2430,2430,0
20240102,194800,755642710,2430,2430,2430,2430,0
20240102,194700,755642710,2430,2430,2430,2430,0
20240102,194600,755642710,2430,2430,2430,2430,0
20240102,194500,755642710,2430,2430,2430,2430,0
20240102,194400,755642710,2430,2430,2430,2430,0
20240102,194300,755642710,2430,2430,2430,2430,0
20240102,194200,755642710,2430,2430,2430,2430,0
20240102,194100,755642710,2430,2430,2430,2430,0
20240102,194000,755642710,2430,2430,2430,2430,0
20240102,193900,755642710,2430,2430,2430,2430,0
20240102,193800,755642710,2430,2430,2430,2430,0
20240102,193700,755642710,2430,2430,2430,2430,0
20240102,193600,755642710,2430,2430,2430,2430,0
20240102,193500,755642710,2430,2430,2430,2430,0
20240102,193400,755642710,2430,2430,2430,2430,0
20240102,193300,755642710,2430,2430,2430,2430,0
20240102,193200,755642710,2430,2430,2430,2430,0
20240102,193100,755642710,2430,2430,2430,2430,0
20240102,193000,755642710,2430,2430,2430,2430,0
20240102,192900,755642710,2430,2430,2430,2430,0
20240102,192800,755642710,2430,2430,2430,2430,0
20240102,192700,755642710,2430,2430,2430,2430,0
20240102,192600,755642710,2430,2430,2430,2430,0
20240102,192500,755642710,2430,2430,2430,2430,6906
20240102,192400,755642710,2430,2430,2430,2430,0
20240102,192300,755642710,2430,2430,2430,2430,0
20240102,192200,755642710,2430,2430,2430,2430,0
20240102,192100,755642710,2430,2430,2430,2430,0
20240102,192000,755642710,2430,2430,2430,2430,0
20240102,191900,755642710,2430,2430,2430,2430,0
20240102,191800,755642710,2430,2430,2430,2430,0
20240102,191700,755642710,2430,2430,2430,2430,0
20240102,191600,755642710,2430,2430,2430,2430,0
20240102,191500,755642710,2430,2430,2430,2430,0
20240102,191400,755642710,2430,2430,2430,2430,0
20240102,191300,755642710,2430,2430,2430,2430,0
20240102,191200,755642710,2430,2430,2430,2430,0
20240102,191100,755642710,2430,2430,2430,2430,0
20240102,191000,755642710,2430,2430,2430,2430,0
20240102,190900,755642710,2430,2430,2430,2430,0
20240102,190800,755642710,2430,2430,2430,2430,0
20240102,190700,755642710,2430,2430,2430,2430,0
20240102,190600,755642710,2430,2430,2430,2430,0
20240102,190500,755642710,2430,2430,2430,2430,0
20240102,190400,755642710,2430,2430,2430,2430,0
20240102,190300,755642710,2430,2430,2430,2430,0
20240102,190200,755642710,2430,2430,2430,2430,0
20240102,190100,755642710,2430,2430,2430,2430,0
20240102,190000,755642710,2430,2430,2430,2430,0
20240102,185900,755642710,2430,2430,2430,2430,0
20240102,185800,755642710,2430,2430,2430,2430,0
20240102,185700,755642710,2430,2430,2430,2430,0
20240102,185600,755642710,2430,2430,2430,2430,0
20240102,185500,755642710,2430,2430,2430,2430,6906
20240102,185400,755642710,2430,2430,2430,2430,0
20240102,185300,755642710,2430,2430,2430,2430,0
20240102,185200,755642710,2430,2430,2430,2430,0
20240102,185100,755642710,2430,2430,2430,2430,0
20240102,185000,755642710,2430,2430,2430,2430,0
20240102,184900,755642710,2430,2430,2430,2430,0
20240102,184800,755642710,2430,2430,2430,2430,0
20240102,184700,755642710,2430,2430,2430,2430,0
20240102,184600,755642710,2430,2430,2430,2430,0
20240102,184500,755642710,2430,2430,2430,2430,0
20240102,184400,755642710,2430,2430,2430,2430,0
20240102,184300,755642710,2430,2430,2430,2430,0
20240102,184200,755642710,2430,2430,2430,2430,0
20240102,184100,755642710,2430,2430,2430,2430,0
20240102,184000,755642710,2430,2430,2430,2430,0
20240102,183900,755642710,2430,2430,2430,2430,0
20240102,183800,755642710,2430,2430,2430,2430,0
20240102,183700,755642710,2430,2430,2430,2430,0
20240102,183600,755642710,2430,2430,2430,2430,0
20240102,183500,755642710,2430,2430,2430,2430,0
20240102,183400,755642710,2430,2430,2430,2430,0
20240102,183300,755642710,2430,2430,2430,2430,0
20240102,183200,755642710,2430,2430,2430,2430,0
20240102,183100,755642710,2430,2430,2430,2430,0
20240102,183000,755642710,2430,2430,2430,2430,0
20240102,182900,755642710,2430,2430,2430,2430,0
20240102,182800,755642710,2430,2430,2430,2430,0
20240102,182700,755642710,2430,2430,2430,2430,0
20240102,182600,755642710,2430,2430,2430,2430,0
20240102,182500,755642710,2430,2430,2430,2430,6906
20240102,182400,755642710,2430,2430,2430,2430,0
20240102,182300,755642710,2430,2430,2430,2430,0
20240102,182200,755642710,2430,2430,2430,2430,0
20240102,182100,755642710,2430,2430,2430,2430,0
20240102,182000,755642710,2430,2430,2430,2430,0
20240102,181900,755642710,2430,2430,2430,2430,0
20240102,181800,755642710,2430,2430,2430,2430,0
20240102,181700,755642710,2430,2430,2430,2430,0
20240102,181600,755642710,2430,2430,2430,2430,0
20240102,181500,755642710,2430,2430,2430,2430,0
20240102,181400,755642710,2430,2430,2430,2430,0
20240102,181300,755642710,2430,2430,2430,2430,0
20240102,181200,755642710,2430,2430,2430,2430,0
20240102,181100,755642710,2430,2430,2430,2430,0
20240102,181000,755642710,2430,2430,2430,2430,0
20240102,180900,755642710,2430,2430,2430,2430,0
20240102,180800,755642710,2430,2430,2430,2430,0
20240102,180700,755642710,2430,2430,2430,2430,0
20240102,180600,755642710,2430,2430,2430,2430,0
20240102,180500,755642710,2430,2430,2430,2430,0
20240102,180400,755642710,2430,2430,2430,2430,0
20240102,180300,755642710,2430,2430,2430,2430,0
20240102,180200,755642710,2430,2430,2430,2430,0
20240102,180100,755642710,2430,2430,2430,2430,0
20240102,180000,755642710,2430,2430,2430,2430,0
20240102,175900,755642710,2430,2430,2430,2430,0
20240102,175800,755642710,2430,2430,2430,2430,0
20240102,175700,755642710,2430,2430,2430,2430,0
20240102,175600,755642710,2430,2430,2430,2430,0
20240102,175500,755642710,2430,2430,2430,2430,6906
20240102,175400,755642710,2430,2430,2430,2430,0
20240102,175300,755642710,2430,2430,2430,2430,0
20240102,175200,755642710,2430,2430,2430,2430,0
20240102,175100,755642710,2430,2430,2430,2430,0
20240102,175000,755642710,2430,2430,2430,2430,0
20240102,174900,755642710,2430,2430,2430,2430,0
20240102,174800,755642710,2430,2430,2430,2430,0
20240102,174700,755642710,2430,2430,2430,2430,0
20240102,174600,755642710,2430,2430,2430,2430,0
20240102,174500,755642710,2430,2430,2430,2430,0
20240102,174400,755642710,2430,2430,2430,2430,0
20240102,174300,755642710,2430,2430,2430,2430,0
20240102,174200,755642710,2430,2430,2430,2430,0
20240102,174100,755642710,2430,2430,2430,2430,0
20240102,174000,755642710,2430,2430,2430,2430,0
20240102,173900,755642710,2430,2430,2430,2430,0
20240102,173800,755642710,2430,2430,2430,2430,0
20240102,173700,755642710,2430,2430,2430,2430,0
20240102,173600,755642710,2430,2430,2430,2430,0
20240102,173500,755642710,2430,2430,2430,2430,0
20240102,173400,755642710,2430,2430,2430,2430,0
20240102,173300,755642710,2430,2430,2430,2430,0
20240102,173200,755642710,2430,2430,2430,2430,0
20240102,173100,755642710,2430,2430,2430,2430,0
20240102,173000,755642710,2430,2430,2430,2430,0
20240102,172900,755642710,2430,2430,2430,2430,0
20240102,172800,755642710,2430,2430,2430,2430,0
20240102,172700,755642710,2430,2430,2430,2430,0
20240102,172600,755642710,2430,2430,2430,2430,0
20240102,172500,755642710,2430,2430,2430,2430,6906
20240102,172400,755642710,2430,2430,2430,2430,0
20240102,172300,755642710,2430,2430,2430,2430,0
20240102,172200,755642710,2430,2430,2430,2430,0
20240102,172100,755642710,2430,2430,2430,2430,0
20240102,172000,755642710,2430,2430,2430,2430,0
20240102,171900,755642710,2430,2430,2430,2430,0
20240102,171800,755642710,2430,2430,2430,2430,0
20240102,171700,755642710,2430,2430,2430,2430,0
20240102,171600,755642710,2430,2430,2430,2430,0
20240102,171500,755642710,2430,2430,2430,2430,0
20240102,171400,755642710,2430,2430,2430,2430,0
20240102,171300,755642710,2430,2430,2430,2430,0
20240102,171200,755642710,2430,2430,2430,2430,0
20240102,171100,755642710,2430,2430,2430,2430,0
20240102,171000,755642710,2430,2430,2430,2430,0
20240102,170900,755642710,2430,2430,2430,2430,0
20240102,170800,755642710,2430,2430,2430,2430,0
20240102,170700,755642710,2430,2430,2430,2430,0
20240102,170600,755642710,2430,2430,2430,2430,0
20240102,170500,755642710,2430,2430,2430,2430,0
20240102,170400,755642710,2430,2430,2430,2430,0
20240102,170300,755642710,2430,2430,2430,2430,0
20240102,170200,755642710,2430,2430,2430,2430,0
20240102,170100,755642710,2430,2430,2430,2430,0
20240102,170000,755642710,2430,2430,2430,2430,0
20240102,165900,755642710,2430,2430,2430,2430,0
20240102,165800,755642710,2430,2430,2430,2430,0
20240102,165700,755642710,2430,2430,2430,2430,0
20240102,165600,755642710,2430,2430,2430,2430,0
20240102,165500,755642710,2430,2430,2430,2430,6906
20240102,165400,755642710,2430,2430,2430,2430,0
20240102,165300,755642710,2430,2430,2430,2430,0
20240102,165200,755642710,2430,2430,2430,2430,0
20240102,165100,755642710,2430,2430,2430,2430,0
20240102,165000,755642710,2430,2430,2430,2430,0
20240102,164900,755642710,2430,2430,2430,2430,0
20240102,164800,755642710,2430,2430,2430,2430,0
20240102,164700,755642710,2430,2430,2430,2430,0
20240102,164600,755642710,2430,2430,2430,2430,0
20240102,164500,755642710,2430,2430,2430,2430,0
20240102,164400,755642710,2430,2430,2430,2430,0
20240102,164300,755642710,2430,2430,2430,2430,0
20240102,164200,755642710,2430,2430,2430,2430,0
20240102,164100,755642710,2430,2430,2430,2430,0
20240102,164000,755642710,2430,2430,2430,2430,0
20240102,163900,755642710,2430,2430,2430,2430,0
20240102,163800,755642710,2430,2430,2430,2430,0
20240102,163700,755642710,2430,2430,2430,2430,0
20240102,163600,755642710,2430,2430,2430,2430,0
20240102,163500,755642710,2430,2430,2430,2430,0
20240102,163400,755642710,2430,2430,2430,2430,0
20240102,163300,755642710,2430,2430,2430,2430,0
20240102,163200,755642710,2430,2430,2430,2430,0
20240102,163100,755642710,2430,2430,2430,2430,0
20240102,163000,755642710,2430,2430,2430,2430,0
20240102,162900,755642710,2430,2430,2430,2430,0
20240102,162800,755642710,2430,2430,2430,2430,0
20240102,162700,755642710,2430,2430,2430,2430,0
20240102,162600,755642710,2430,2430,2430,2430,0
20240102,162500,755642710,2430,2430,2430,2430,6906
20240102,162400,755642710,2430,2430,2430,2430,0
20240102,162300,755642710,2430,2430,2430,2430,0
20240102,162200,755642710,2430,2430,2430,2430,0
20240102,162100,755642710,2430,2430,2430,2430,0
20240102,162000,755642710,2430,2430,2430,2430,0
20240102,161900,755642710,2430,2430,2430,2430,0
20240102,161800,755642710,2430,2430,2430,2430,0
20240102,161700,755642710,2430,2430,2430,2430,0
20240102,161600,755642710,2430,2430,2430,2430,0
20240102,161500,755642710,2430,2430,2430,2430,0
20240102,161400,755642710,2430,2430,2430,2430,0
20240102,161300,755642710,2430,2430,2430,2430,0
20240102,161200,755642710,2430,2430,2430,2430,0
20240102,161100,755642710,2430,2430,2430,2430,0
20240102,161000,755642710,2430,2430,2430,2430,0
20240102,160900,755642710,2430,2430,2430,2430,0
20240102,160800,755642710,2430,2430,2430,2430,0
20240102,160700,755642710,2430,2430,2430,2430,0
20240102,160600,755642710,2430,2430,2430,2430,0
20240102,160500,755642710,2430,2430,2430,2430,0
20240102,160400,755642710,2430,2430,2430,2430,0
20240102,160300,755642710,2430,2430,2430,2430,0
20240102,160200,755642710,2430,2430,2430,2430,0
20240102,160100,755642710,2430,2430,2430,2430,0
20240102,160000,755642710,2430,2430,2430,2430,0
20240102,155900,755642710,2430,2430,2430,2430,0
20240102,155800,755642710,2430,2430,2430,2430,0
20240102,155700,755642710,2430,2430,2430,2430,0
20240102,155600,755642710,2430,2430,2430,2430,0
20240102,155500,755642710,2430,2430,2430,2430,6906
20240102,155400,755642710,2430,2430,2430,2430,0
20240102,155300,755642710,2430,2430,2430,2430,0
20240102,155200,755642710,2430,2430,2430,2430,0
20240102,155100,755642710,2430,2430,2430,2430,0
20240102,155000,755642710,2430,2430,2430,2430,0
20240102,154900,755642710,2430,2430,2430,2430,0
20240102,154800,755642710,2430,2430,2430,2430,0
20240102,154700,755642710,2430,2430,2430,2430,0
20240102,154600,755642710,2430,2430,2430,2430,0
20240102,154500,755642710,2430,2430,2430,2430,0
20240102,154400,755642710,2430,2430,2430,2430,0
20240102,154300,755642710,2430,2430,2430,2430,0
20240102,154200,755642710,2430,2430,2430,2430,0
20240102,154100,755642710,2430,2430,2430,2430,0
20240102,154000,755642710,2430,2430,2430,2430,0
20240102,153900,755642710,2430,2430,2430,2430,0
20240102,153800,755642710,2430,2430,2430,2430,0
20240102,153700,755642710,2430,2430,2430,2430,0
20240102,153600,755642710,2430,2430,2430,2430,0
20240102,153500,755642710,2430,2430,2430,2430,0
20240102,153400,755642710,2430,2430,2430,2430,0
20240102,153300,755642710,2430,2430,2430,2430,0
20240102,153200,755642710,2430,2430,2430,2430,0
20240102,153100,755642710,2430,2430,2430,2430,0
20240102,153000,755642710,2430,2430,2430,2430,6906
20240102,152900,738861130,2430,2430,2430,2430,0
20240102,152800,738861130,2430,2430,2430,2430,0
20240102,152700,738861130,2430,2430,2430,2430,0
20240102,152600,738861130,2430,2430,2430,2430,0
20240102,152500,738861130,2430,2430,2430,2430,0
20240102,152400,738861130,2430,2430,2430,2430,0
20240102,152300,738861130,2430,2430,2430,2430,0
20240102,152200,738861130,2430,2430,2430,2430,0
20240102,152100,738861130,2430,2430,2430,2430,0
20240102,152000,738861130,2430,2430,2430,2430,0
20240102,151900,738861130,2430,2435,2435,2430,808
20240102,151800,736896155,2435,2430,2435,2430,216
20240102,151700,736371200,2430,2435,2435,2430,955
20240102,151600,734048280,2430,2435,2435,2430,2125
20240102,151500,728883910,2435,2435,2435,2430,1277
20240102,151400,725779415,2430,2435,2435,2430,173
20240102,151300,725358165,2435,2435,2435,2435,1118
20240102,151200,722635835,2435,2435,2435,2435,567
20240102,151100,721255190,2430,2435,2435,2430,13
20240102,151000,721223540,2435,2435,2435,2435,357
20240102,150900,720354245,2430,2435,2435,2430,432
20240102,150800,719302350,2430,2430,2430,2430,10
20240102,150700,719278050,2430,2430,2430,2430,101
20240102,150600,719032620,2430,2435,2435,2430,5379
20240102,150500,705955255,2430,2430,2430,2430,3205
20240102,150400,698167105,2430,2430,2430,2430,250
20240102,150300,697559605,2430,2430,2430,2430,205
20240102,150200,697061455,2430,2430,2430,2430,150
20240102,150100,696696955,2435,2430,2435,2430,381
20240102,150000,695771120,2430,2430,2430,2430,10741
20240102,145900,669670490,2430,2430,2435,2430,12275
20240102,145800,639841950,2435,2435,2435,2435,401
20240102,145700,638865515,2430,2435,2435,2430,524
20240102,145600,637589585,2430,2435,2435,2430,96
20240102,145500,637355830,2435,2435,2435,2435,300
20240102,145400,636625330,2435,2435,2435,2435,87
20240102,145300,636413485,2435,2435,2435,2435,54
20240102,145200,636281995,2430,2435,2435,2430,494
20240102,145100,635079795,2435,2435,2435,2435,61
20240102,145000,634931260,2435,2435,2435,2435,495
20240102,144900,633725935,2435,2435,2435,2435,1
20240102,144800,633723500,2430,2430,2430,2430,0
20240102,144700,633723500,2430,2430,2430,2430,0
20240102,144600,633723500,2430,2430,2430,2430,403
20240102,144500,632744210,2430,2430,2430,2430,0
20240102,144400,632744210,2430,2430,2430,2430,26
20240102,144300,632681030,2435,2435,2435,2435,1
20240102,144200,632678595,2430,2430,2430,2430,100
20240102,144100,632435595,2430,2430,2430,2430,1
20240102,144000,632433165,2435,2435,2435,2435,20
20240102,143900,632384465,2430,2430,2430,2430,2730
20240102,143800,625750565,2435,2435,2435,2435,0
20240102,143700,625750565,2435,2430,2435,2430,2052
20240102,143600,620763705,2430,2435,2435,2430,579
20240102,143500,619356690,2435,2430,2435,2425,1605
20240102,143400,615461515,2430,2430,2430,2430,2449
20240102,143300,609510445,2430,2430,2430,2430,0
20240102,143200,609510445,2430,2430,2430,2430,1058
20240102,143100,606939505,2430,2430,2435,2430,3162
20240102,143000,599255745,2430,2430,2430,2430,101
20240102,142900,599010315,2435,2435,2435,2435,0
20240102,142800,599010315,2435,2430,2435,2430,112
20240102,142700,598737715,2430,2430,2430,2430,0
20240102,142600,598737715,2430,2430,2430,2430,0
20240102,142500,598737715,2430,2430,2430,2430,1381
20240102,142400,595381885,2430,2430,2430,2430,148
20240102,142300,595022245,2430,2430,2430,2430,326
20240102,142200,594230065,2430,2430,2430,2430,40
20240102,142100,594132865,2430,2430,2430,2430,0
20240102,142000,594132865,2430,2430,2430,2430,130
20240102,141900,593816965,2430,2430,2430,2430,0
20240102,141800,593816965,2430,2430,2430,2430,221
20240102,141700,593279935,2435,2430,2435,2430,25
20240102,141600,593219085,2425,2425,2425,2425,300
20240102,141500,592491585,2425,2430,2430,2425,440
20240102,141400,591424385,2430,2435,2435,2430,2800
20240102,141300,584620115,2430,2435,2435,2430,255
20240102,141200,584000190,2435,2435,2435,2435,56
20240102,141100,583863830,2435,2435,2435,2435,440
20240102,141000,582792430,2435,2435,2435,2435,0
20240102,140900,582792430,2435,2435,2435,2435,101
20240102,140800,582546495,2430,2430,2430,2430,0
20240102,140700,582546495,2430,2430,2430,2430,0
20240102,140600,582546495,2430,2430,2430,2430,18
20240102,140500,582502755,2430,2435,2435,2430,400
20240102,140400,581528880,2435,2430,2435,2430,30
20240102,140300,581455865,2430,2430,2430,2430,333
20240102,140200,580646675,2430,2430,2430,2430,3
20240102,140100,580639385,2430,2430,2430,2430,1850
20240102,140000,576143885,2430,2430,2430,2430,0
20240102,135900,576143885,2430,2430,2430,2430,0
20240102,135800,576143885,2430,2430,2430,2430,0
20240102,135700,576143885,2430,2430,2430,2430,0
20240102,135600,576143885,2430,2430,2430,2430,0
20240102,135500,576143885,2430,2430,2430,2430,1
20240102,135400,576141455,2435,2435,2435,2435,51
20240102,135300,576017270,2430,2430,2430,2430,1442
20240102,135200,572513210,2435,2435,2435,2435,0
20240102,135100,572513210,2435,2435,2435,2435,2407
20240102,135000,566652165,2435,2430,2435,2430,1854
20240102,134900,562142675,2435,2430,2435,2430,256
20240102,134800,561520310,2430,2435,2435,2430,1410
20240102,134700,558091965,2435,2435,2435,2430,3354
20240102,134600,549927085,2435,2435,2435,2435,369
20240102,134500,549028570,2430,2430,2430,2430,0
20240102,134400,549028570,2430,2430,2430,2430,62
20240102,134300,548877910,2430,2430,2430,2430,1544
20240102,134200,545125990,2435,2430,2435,2430,2150
20240102,134100,539895740,2430,2430,2430,2430,262
20240102,134000,539259080,2430,2430,2430,2430,0
20240102,133900,539259080,2430,2425,2430,2425,550
20240102,133800,537923580,2430,2430,2430,2430,895
20240102,133700,535748730,2430,2430,2430,2430,0
20240102,133600,535748730,2430,2430,2430,2430,8
20240102,133500,535729290,2435,2435,2435,2435,10
20240102,133400,535704940,2435,2435,2435,2435,100
20240102,133300,535461440,2435,2435,2435,2435,2001
20240102,133200,530589005,2425,2430,2430,2425,228
20240102,133100,530035605,2430,2430,2430,2430,3556
20240102,133000,521394525,2430,2430,2430,2430,0
20240102,132900,521394525,2430,2430,2430,2430,24
20240102,132800,521336205,2430,2430,2430,2430,0
20240102,132700,521336205,2430,2430,2430,2430,779
20240102,132600,519443235,2430,2430,2430,2430,2
20240102,132500,519438375,2430,2430,2430,2430,300
20240102,132400,518709375,2430,2430,2430,2430,89
20240102,132300,518493105,2430,2430,2430,2430,485
20240102,132200,517314555,2430,2430,2430,2430,581
20240102,132100,515902725,2430,2430,2430,2430,1105
20240102,132000,513217575,2425,2425,2425,2425,0
20240102,131900,513217575,2425,2430,2430,2425,428
20240102,131800,512178035,2425,2425,2425,2425,0
20240102,131700,512178035,2425,2425,2425,2425,120
20240102,131600,511887035,2430,2430,2430,2430,3015
20240102,131500,504560585,2425,2425,2425,2425,962
20240102,131400,502227735,2430,2430,2430,2430,0
20240102,131300,502227735,2430,2430,2430,2430,4985
20240102,131200,490114185,2435,2435,2435,2435,101
20240102,131100,489868250,2430,2435,2435,2430,2938
20240102,131000,482721910,2435,2435,2435,2435,151
20240102,130900,482354225,2435,2435,2435,2435,56
20240102,130800,482217865,2435,2440,2440,2435,79
20240102,130700,482025350,2440,2435,2440,2435,116
20240102,130600,481742320,2435,2435,2435,2435,885
20240102,130500,479587345,2435,2435,2435,2435,4105
20240102,130400,469591670,2430,2435,2435,2430,625
20240102,130300,468072420,2430,2430,2430,2430,1
20240102,130200,468069990,2435,2435,2435,2435,109
20240102,130100,467804575,2435,2435,2435,2435,3
20240102,130000,467797270,2435,2435,2435,2435,0
20240102,125900,467797270,2435,2435,2435,2435,0
20240102,125800,467797270,2435,2435,2435,2435,121
20240102,125700,467502635,2435,2435,2435,2435,0
20240102,125600,467502635,2435,2435,2435,2435,0
20240102,125500,467502635,2435,2430,2435,2430,1129
20240102,125400,464755055,2430,2430,2430,2430,0
20240102,125300,464755055,2430,2430,2430,2430,0
20240102,125200,464755055,2430,2430,2430,2430,963
20240102,125100,462414965,2430,2430,2430,2430,1932
20240102,125000,457720205,2435,2430,2435,2430,29
20240102,124900,457649605,2435,2430,2435,2430,108
20240102,124800,457386630,2430,2430,2430,2430,500
20240102,124700,456171630,2435,2430,2435,2430,1250
20240102,124600,453129130,2430,2430,2430,2430,73
20240102,124500,452951740,2430,2425,2430,2425,505
20240102,124400,451727090,2430,2430,2430,2430,492
20240102,124300,450531530,2425,2430,2430,2425,1011
20240102,124200,448074805,2430,2425,2430,2425,1002
20240102,124100,445639955,2425,2430,2430,2425,160
20240102,124000,445251205,2430,2430,2430,2430,51
20240102,123900,445127275,2430,2430,2430,2430,0
20240102,123800,445127275,2430,2430,2430,2430,0
20240102,123700,445127275,2430,2430,2430,2430,4616
20240102,123600,433910395,2430,2430,2430,2430,5
20240102,123500,433898245,2435,2435,2435,2430,1166
20240102,123400,431062935,2430,2430,2430,2430,30
20240102,123300,430990035,2435,2435,2435,2430,3327
20240102,123200,422888895,2430,2430,2430,2430,20
20240102,123100,422840295,2430,2430,2430,2430,2675
20240102,123000,416340045,2430,2430,2430,2430,0
20240102,122900,416340045,2430,2430,2430,2430,10
20240102,122800,416315745,2435,2435,2435,2435,133
20240102,122700,415991890,2435,2430,2435,2430,203
20240102,122600,415498590,2430,2440,2440,2430,1732
20240102,122500,411281130,2435,2435,2435,2435,200
20240102,122400,410794130,2435,2435,2435,2435,2879
20240102,122300,403783765,2435,2435,2435,2430,512
20240102,122200,402537050,2435,2435,2435,2435,0
20240102,122100,402537050,2435,2435,2435,2435,1266
20240102,122000,399454340,2435,2440,2440,2435,1059
20240102,121900,396875385,2435,2435,2440,2435,55
20240102,121800,396741200,2440,2435,2440,2435,145
20240102,121700,396387550,2435,2435,2440,2435,73
20240102,121600,396209525,2435,2435,2440,2435,671
20240102,121500,394573050,2440,2440,2440,2440,116
20240102,121400,394290010,2440,2435,2440,2435,3395
20240102,121300,386020680,2435,2435,2435,2435,1103
20240102,121200,383334875,2435,2435,2435,2435,50
20240102,121100,383213125,2435,2435,2435,2435,88
20240102,121000,382998845,2435,2435,2435,2435,82
20240102,120900,382799175,2435,2435,2435,2435,0
20240102,120800,382799175,2435,2435,2435,2435,0
20240102,120700,382799175,2435,2430,2435,2430,4112
20240102,120600,372806010,2430,2430,2430,2430,50
20240102,120500,372684510,2430,2430,2430,2430,15
20240102,120400,372648060,2430,2430,2430,2430,0
20240102,120300,372648060,2430,2435,2435,2430,1213
20240102,120200,369699405,2435,2435,2435,2435,0
20240102,120100,369699405,2435,2435,2435,2430,533
20240102,120000,368402800,2430,2435,2435,2430,101
20240102,115900,368156870,2435,2435,2435,2430,251
20240102,115800,367545730,2435,2435,2435,2435,246
20240102,115700,366946720,2435,2435,2435,2435,1
20240102,115600,366944285,2435,2435,2435,2435,20
20240102,115500,366895585,2435,2435,2435,2435,9
20240102,115400,366873670,2435,2435,2435,2435,612
20240102,115300,365383450,2435,2430,2440,2425,15100
20240102,115200,328637610,2430,2425,2430,2425,241
20240102,115100,328052480,2425,2425,2425,2425,702
20240102,115000,326350130,2430,2430,2430,2425,1425
20240102,114900,322894090,2430,2425,2430,2425,508
20240102,114800,321661940,2425,2425,2425,2425,190
20240102,114700,321201190,2425,2425,2425,2425,50
20240102,114600,321079940,2425,2425,2425,2425,103
20240102,114500,320830165,2420,2420,2420,2420,100
20240102,114400,320588165,2425,2425,2425,2425,82
20240102,114300,320389315,2420,2420,2420,2420,0
20240102,114200,320389315,2420,2420,2420,2420,0
20240102,114100,320389315,2420,2420,2420,2420,103
20240102,114000,320140055,2425,2430,2430,2425,1539
20240102,113900,316407930,2430,2430,2435,2430,858
20240102,113800,314321400,2430,2430,2435,2430,870
20240102,113700,312207245,2435,2435,2435,2435,344
20240102,113600,311369605,2435,2430,2435,2430,277
20240102,113500,310696020,2430,2420,2430,2420,7583
20240102,113400,292272530,2430,2420,2430,2420,85
20240102,113300,292066010,2420,2425,2425,2420,2219
20240102,113200,286684985,2430,2425,2430,2425,148
20240102,113100,286325590,2425,2425,2425,2425,885
20240102,113000,284179465,2430,2430,2430,2430,81
20240102,112900,283982635,2430,2420,2430,2420,2871
20240102,112800,277019060,2430,2430,2430,2430,196
20240102,112700,276542780,2430,2430,2430,2430,80
20240102,112600,276348380,2430,2430,2430,2430,188
20240102,112500,275891540,2430,2430,2430,2430,50
20240102,112400,275770040,2430,2430,2430,2430,677
20240102,112300,274124930,2430,2425,2430,2420,4769
20240102,112200,262559640,2425,2420,2425,2420,161
20240102,112100,262169230,2425,2425,2425,2425,145
20240102,112000,261817605,2425,2425,2425,2425,1316
20240102,111900,258626305,2425,2425,2425,2425,1137
20240102,111800,255869080,2425,2420,2425,2420,196
20240102,111700,255394095,2420,2420,2420,2420,1325
20240102,111600,252187595,2420,2420,2420,2420,593
20240102,111500,250752535,2420,2420,2420,2420,82
20240102,111400,250554095,2420,2420,2420,2420,590
20240102,111300,249126295,2420,2425,2425,2420,354
20240102,111200,248269205,2420,2420,2420,2420,110
20240102,111100,248003005,2410,2410,2420,2410,2808
20240102,111000,241234905,2410,2420,2420,2410,1202
20240102,110900,238332245,2420,2420,2420,2420,82
20240102,110800,238133805,2425,2415,2425,2415,5635
20240102,110700,224521960,2420,2425,2425,2420,2211
20240102,110600,219171330,2425,2425,2425,2420,275
20240102,110500,218504670,2425,2425,2425,2425,82
20240102,110400,218305820,2420,2425,2425,2420,446
20240102,110300,217226180,2420,2425,2425,2420,2186
20240102,110200,211925140,2425,2425,2425,2425,0
20240102,110100,211925140,2425,2425,2425,2425,106
20240102,110000,211668090,2425,2415,2425,2415,1372
20240102,105900,208353625,2415,2425,2425,2415,3838
20240102,105800,199065640,2420,2420,2420,2420,128
20240102,105700,198755880,2425,2425,2425,2420,721
20240102,105600,197007460,2425,2425,2425,2425,1834
20240102,105500,192560010,2425,2420,2425,2420,605
20240102,105400,191095385,2420,2425,2425,2420,1869
20240102,105300,186566560,2425,2425,2425,2425,162
20240102,105200,186173710,2425,2425,2425,2425,292
20240102,105100,185465610,2425,2425,2425,2425,78
20240102,105000,185276460,2425,2425,2425,2425,226
20240102,104900,184728410,2425,2425,2425,2425,272
20240102,104800,184068810,2425,2420,2425,2420,4425
20240102,104700,173359315,2420,2420,2420,2415,220
20240102,104600,172827915,2420,2420,2420,2420,116
20240102,104500,172547195,2420,2415,2420,2415,135
20240102,104400,172220645,2415,2405,2415,2405,161
20240102,104300,171831910,2415,2415,2415,2415,0
20240102,104200,171831910,2415,2410,2415,2410,2172
20240102,104100,166597385,2415,2415,2415,2415,1
20240102,104000,166594970,2415,2415,2415,2410,11
20240102,103900,166568445,2405,2415,2420,2405,1620
20240102,103800,162658670,2420,2410,2420,2410,1604
20240102,103700,158788940,2420,2410,2420,2410,172
20240102,103600,158373370,2410,2410,2410,2405,439
20240102,103500,157316725,2410,2410,2410,2410,1947
20240102,103400,152624455,2410,2415,2415,2410,1048
20240102,103300,150093540,2415,2410,2415,2410,357
20240102,103200,149232550,2410,2410,2410,2410,1000
20240102,103100,146822550,2410,2410,2410,2410,0
20240102,103000,146822550,2410,2410,2410,2410,1865
20240102,102900,142327900,2410,2410,2410,2410,100
20240102,102800,142086900,2410,2415,2415,2410,1760
20240102,102700,137842500,2410,2410,2410,2410,0
20240102,102600,137842500,2410,2415,2415,2410,502
20240102,102500,136631440,2415,2415,2415,2415,1273
20240102,102400,133557145,2415,2415,2415,2415,152
20240102,102300,133190065,2410,2410,2410,2410,72
20240102,102200,133016545,2410,2410,2415,2410,1534
20240102,102100,129319595,2415,2410,2415,2410,2009
20240102,102000,124468270,2410,2415,2415,2410,2408
20240102,101900,118662860,2415,2410,2415,2410,1056
20240102,101800,116112625,2410,2410,2410,2410,441
20240102,101700,115049815,2410,2415,2415,2410,1918
20240102,101600,110423845,2410,2415,2415,2410,2160
20240102,101500,105217695,2415,2415,2420,2415,6230
20240102,101400,90171620,2420,2415,2420,2415,859
20240102,101300,88094635,2420,2420,2420,2420,5
20240102,101200,88082535,2420,2420,2420,2420,2051
20240102,101100,83119115,2420,2430,2430,2420,6655
20240102,101000,66989040,2430,2430,2430,2425,1564
20240102,100900,63188710,2430,2425,2430,2425,6274
20240102,100800,47953535,2420,2425,2425,2420,1631
20240102,100700,44006380,2420,2420,2420,2420,1008
20240102,100600,41567020,2420,2415,2425,2415,2314
20240102,100500,35969300,2415,2420,2420,2415,2296
20240102,100400,30413000,2420,2410,2420,2410,2643
20240102,100300,24030090,2410,2415,2415,2410,438
20240102,100200,22972345,2420,2420,2420,2420,34
20240102,100100,22890065,2420,2410,2420,2410,308
20240102,100000,22145165,2410,2410,2425,2410,9174