KissMeData/448730/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,213000,213593640,5030,5030,5030,5030,4003
20240102,212900,213593640,5030,5030,5030,5030,0
20240102,212800,213593640,5030,5030,5030,5030,0
20240102,212700,213593640,5030,5030,5030,5030,0
20240102,212600,213593640,5030,5030,5030,5030,0
20240102,212500,213593640,5030,5030,5030,5030,0
20240102,212400,213593640,5030,5030,5030,5030,0
20240102,212300,213593640,5030,5030,5030,5030,0
20240102,212200,213593640,5030,5030,5030,5030,0
20240102,212100,213593640,5030,5030,5030,5030,0
20240102,212000,213593640,5030,5030,5030,5030,0
20240102,211900,213593640,5030,5030,5030,5030,0
20240102,211800,213593640,5030,5030,5030,5030,0
20240102,211700,213593640,5030,5030,5030,5030,0
20240102,211600,213593640,5030,5030,5030,5030,0
20240102,211500,213593640,5030,5030,5030,5030,0
20240102,211400,213593640,5030,5030,5030,5030,0
20240102,211300,213593640,5030,5030,5030,5030,0
20240102,211200,213593640,5030,5030,5030,5030,0
20240102,211100,213593640,5030,5030,5030,5030,0
20240102,211000,213593640,5030,5030,5030,5030,0
20240102,210900,213593640,5030,5030,5030,5030,0
20240102,210800,213593640,5030,5030,5030,5030,0
20240102,210700,213593640,5030,5030,5030,5030,0
20240102,210600,213593640,5030,5030,5030,5030,0
20240102,210500,213593640,5030,5030,5030,5030,0
20240102,210400,213593640,5030,5030,5030,5030,0
20240102,210300,213593640,5030,5030,5030,5030,0
20240102,210200,213593640,5030,5030,5030,5030,0
20240102,210100,213593640,5030,5030,5030,5030,0
20240102,210000,213593640,5030,5030,5030,5030,4003
20240102,205900,213593640,5030,5030,5030,5030,0
20240102,205800,213593640,5030,5030,5030,5030,0
20240102,205700,213593640,5030,5030,5030,5030,0
20240102,205600,213593640,5030,5030,5030,5030,0
20240102,205500,213593640,5030,5030,5030,5030,0
20240102,205400,213593640,5030,5030,5030,5030,0
20240102,205300,213593640,5030,5030,5030,5030,0
20240102,205200,213593640,5030,5030,5030,5030,0
20240102,205100,213593640,5030,5030,5030,5030,0
20240102,205000,213593640,5030,5030,5030,5030,0
20240102,204900,213593640,5030,5030,5030,5030,0
20240102,204800,213593640,5030,5030,5030,5030,0
20240102,204700,213593640,5030,5030,5030,5030,0
20240102,204600,213593640,5030,5030,5030,5030,0
20240102,204500,213593640,5030,5030,5030,5030,0
20240102,204400,213593640,5030,5030,5030,5030,0
20240102,204300,213593640,5030,5030,5030,5030,0
20240102,204200,213593640,5030,5030,5030,5030,0
20240102,204100,213593640,5030,5030,5030,5030,0
20240102,204000,213593640,5030,5030,5030,5030,0
20240102,203900,213593640,5030,5030,5030,5030,0
20240102,203800,213593640,5030,5030,5030,5030,0
20240102,203700,213593640,5030,5030,5030,5030,0
20240102,203600,213593640,5030,5030,5030,5030,0
20240102,203500,213593640,5030,5030,5030,5030,0
20240102,203400,213593640,5030,5030,5030,5030,0
20240102,203300,213593640,5030,5030,5030,5030,0
20240102,203200,213593640,5030,5030,5030,5030,0
20240102,203100,213593640,5030,5030,5030,5030,0
20240102,203000,213593640,5030,5030,5030,5030,4003
20240102,202900,213593640,5030,5030,5030,5030,0
20240102,202800,213593640,5030,5030,5030,5030,0
20240102,202700,213593640,5030,5030,5030,5030,0
20240102,202600,213593640,5030,5030,5030,5030,0
20240102,202500,213593640,5030,5030,5030,5030,0
20240102,202400,213593640,5030,5030,5030,5030,0
20240102,202300,213593640,5030,5030,5030,5030,0
20240102,202200,213593640,5030,5030,5030,5030,0
20240102,202100,213593640,5030,5030,5030,5030,0
20240102,202000,213593640,5030,5030,5030,5030,0
20240102,201900,213593640,5030,5030,5030,5030,0
20240102,201800,213593640,5030,5030,5030,5030,0
20240102,201700,213593640,5030,5030,5030,5030,0
20240102,201600,213593640,5030,5030,5030,5030,0
20240102,201500,213593640,5030,5030,5030,5030,0
20240102,201400,213593640,5030,5030,5030,5030,0
20240102,201300,213593640,5030,5030,5030,5030,0
20240102,201200,213593640,5030,5030,5030,5030,0
20240102,201100,213593640,5030,5030,5030,5030,0
20240102,201000,213593640,5030,5030,5030,5030,0
20240102,200900,213593640,5030,5030,5030,5030,0
20240102,200800,213593640,5030,5030,5030,5030,0
20240102,200700,213593640,5030,5030,5030,5030,0
20240102,200600,213593640,5030,5030,5030,5030,0
20240102,200500,213593640,5030,5030,5030,5030,0
20240102,200400,213593640,5030,5030,5030,5030,0
20240102,200300,213593640,5030,5030,5030,5030,0
20240102,200200,213593640,5030,5030,5030,5030,0
20240102,200100,213593640,5030,5030,5030,5030,0
20240102,200000,213593640,5030,5030,5030,5030,4003
20240102,195900,213593640,5030,5030,5030,5030,0
20240102,195800,213593640,5030,5030,5030,5030,0
20240102,195700,213593640,5030,5030,5030,5030,0
20240102,195600,213593640,5030,5030,5030,5030,0
20240102,195500,213593640,5030,5030,5030,5030,0
20240102,195400,213593640,5030,5030,5030,5030,0
20240102,195300,213593640,5030,5030,5030,5030,0
20240102,195200,213593640,5030,5030,5030,5030,0
20240102,195100,213593640,5030,5030,5030,5030,0
20240102,195000,213593640,5030,5030,5030,5030,0
20240102,194900,213593640,5030,5030,5030,5030,0
20240102,194800,213593640,5030,5030,5030,5030,0
20240102,194700,213593640,5030,5030,5030,5030,0
20240102,194600,213593640,5030,5030,5030,5030,0
20240102,194500,213593640,5030,5030,5030,5030,0
20240102,194400,213593640,5030,5030,5030,5030,0
20240102,194300,213593640,5030,5030,5030,5030,0
20240102,194200,213593640,5030,5030,5030,5030,0
20240102,194100,213593640,5030,5030,5030,5030,0
20240102,194000,213593640,5030,5030,5030,5030,0
20240102,193900,213593640,5030,5030,5030,5030,0
20240102,193800,213593640,5030,5030,5030,5030,0
20240102,193700,213593640,5030,5030,5030,5030,0
20240102,193600,213593640,5030,5030,5030,5030,0
20240102,193500,213593640,5030,5030,5030,5030,0
20240102,193400,213593640,5030,5030,5030,5030,0
20240102,193300,213593640,5030,5030,5030,5030,0
20240102,193200,213593640,5030,5030,5030,5030,0
20240102,193100,213593640,5030,5030,5030,5030,0
20240102,193000,213593640,5030,5030,5030,5030,4003
20240102,192900,213593640,5030,5030,5030,5030,0
20240102,192800,213593640,5030,5030,5030,5030,0
20240102,192700,213593640,5030,5030,5030,5030,0
20240102,192600,213593640,5030,5030,5030,5030,0
20240102,192500,213593640,5030,5030,5030,5030,0
20240102,192400,213593640,5030,5030,5030,5030,0
20240102,192300,213593640,5030,5030,5030,5030,0
20240102,192200,213593640,5030,5030,5030,5030,0
20240102,192100,213593640,5030,5030,5030,5030,0
20240102,192000,213593640,5030,5030,5030,5030,0
20240102,191900,213593640,5030,5030,5030,5030,0
20240102,191800,213593640,5030,5030,5030,5030,0
20240102,191700,213593640,5030,5030,5030,5030,0
20240102,191600,213593640,5030,5030,5030,5030,0
20240102,191500,213593640,5030,5030,5030,5030,0
20240102,191400,213593640,5030,5030,5030,5030,0
20240102,191300,213593640,5030,5030,5030,5030,0
20240102,191200,213593640,5030,5030,5030,5030,0
20240102,191100,213593640,5030,5030,5030,5030,0
20240102,191000,213593640,5030,5030,5030,5030,0
20240102,190900,213593640,5030,5030,5030,5030,0
20240102,190800,213593640,5030,5030,5030,5030,0
20240102,190700,213593640,5030,5030,5030,5030,0
20240102,190600,213593640,5030,5030,5030,5030,0
20240102,190500,213593640,5030,5030,5030,5030,0
20240102,190400,213593640,5030,5030,5030,5030,0
20240102,190300,213593640,5030,5030,5030,5030,0
20240102,190200,213593640,5030,5030,5030,5030,0
20240102,190100,213593640,5030,5030,5030,5030,0
20240102,190000,213593640,5030,5030,5030,5030,4003
20240102,185900,213593640,5030,5030,5030,5030,0
20240102,185800,213593640,5030,5030,5030,5030,0
20240102,185700,213593640,5030,5030,5030,5030,0
20240102,185600,213593640,5030,5030,5030,5030,0
20240102,185500,213593640,5030,5030,5030,5030,0
20240102,185400,213593640,5030,5030,5030,5030,0
20240102,185300,213593640,5030,5030,5030,5030,0
20240102,185200,213593640,5030,5030,5030,5030,0
20240102,185100,213593640,5030,5030,5030,5030,0
20240102,185000,213593640,5030,5030,5030,5030,0
20240102,184900,213593640,5030,5030,5030,5030,0
20240102,184800,213593640,5030,5030,5030,5030,0
20240102,184700,213593640,5030,5030,5030,5030,0
20240102,184600,213593640,5030,5030,5030,5030,0
20240102,184500,213593640,5030,5030,5030,5030,0
20240102,184400,213593640,5030,5030,5030,5030,0
20240102,184300,213593640,5030,5030,5030,5030,0
20240102,184200,213593640,5030,5030,5030,5030,0
20240102,184100,213593640,5030,5030,5030,5030,0
20240102,184000,213593640,5030,5030,5030,5030,0
20240102,183900,213593640,5030,5030,5030,5030,0
20240102,183800,213593640,5030,5030,5030,5030,0
20240102,183700,213593640,5030,5030,5030,5030,0
20240102,183600,213593640,5030,5030,5030,5030,0
20240102,183500,213593640,5030,5030,5030,5030,0
20240102,183400,213593640,5030,5030,5030,5030,0
20240102,183300,213593640,5030,5030,5030,5030,0
20240102,183200,213593640,5030,5030,5030,5030,0
20240102,183100,213593640,5030,5030,5030,5030,0
20240102,183000,213593640,5030,5030,5030,5030,4003
20240102,182900,213593640,5030,5030,5030,5030,0
20240102,182800,213593640,5030,5030,5030,5030,0
20240102,182700,213593640,5030,5030,5030,5030,0
20240102,182600,213593640,5030,5030,5030,5030,0
20240102,182500,213593640,5030,5030,5030,5030,0
20240102,182400,213593640,5030,5030,5030,5030,0
20240102,182300,213593640,5030,5030,5030,5030,0
20240102,182200,213593640,5030,5030,5030,5030,0
20240102,182100,213593640,5030,5030,5030,5030,0
20240102,182000,213593640,5030,5030,5030,5030,0
20240102,181900,213593640,5030,5030,5030,5030,0
20240102,181800,213593640,5030,5030,5030,5030,0
20240102,181700,213593640,5030,5030,5030,5030,0
20240102,181600,213593640,5030,5030,5030,5030,0
20240102,181500,213593640,5030,5030,5030,5030,0
20240102,181400,213593640,5030,5030,5030,5030,0
20240102,181300,213593640,5030,5030,5030,5030,0
20240102,181200,213593640,5030,5030,5030,5030,0
20240102,181100,213593640,5030,5030,5030,5030,0
20240102,181000,213593640,5030,5030,5030,5030,0
20240102,180900,213593640,5030,5030,5030,5030,0
20240102,180800,213593640,5030,5030,5030,5030,0
20240102,180700,213593640,5030,5030,5030,5030,0
20240102,180600,213593640,5030,5030,5030,5030,0
20240102,180500,213593640,5030,5030,5030,5030,0
20240102,180400,213593640,5030,5030,5030,5030,0
20240102,180300,213593640,5030,5030,5030,5030,0
20240102,180200,213593640,5030,5030,5030,5030,0
20240102,180100,213593640,5030,5030,5030,5030,0
20240102,180000,213593640,5030,5030,5030,5030,4003
20240102,175900,213593640,5030,5030,5030,5030,0
20240102,175800,213593640,5030,5030,5030,5030,0
20240102,175700,213593640,5030,5030,5030,5030,0
20240102,175600,213593640,5030,5030,5030,5030,0
20240102,175500,213593640,5030,5030,5030,5030,0
20240102,175400,213593640,5030,5030,5030,5030,0
20240102,175300,213593640,5030,5030,5030,5030,0
20240102,175200,213593640,5030,5030,5030,5030,0
20240102,175100,213593640,5030,5030,5030,5030,0
20240102,175000,213593640,5030,5030,5030,5030,0
20240102,174900,213593640,5030,5030,5030,5030,0
20240102,174800,213593640,5030,5030,5030,5030,0
20240102,174700,213593640,5030,5030,5030,5030,0
20240102,174600,213593640,5030,5030,5030,5030,0
20240102,174500,213593640,5030,5030,5030,5030,0
20240102,174400,213593640,5030,5030,5030,5030,0
20240102,174300,213593640,5030,5030,5030,5030,0
20240102,174200,213593640,5030,5030,5030,5030,0
20240102,174100,213593640,5030,5030,5030,5030,0
20240102,174000,213593640,5030,5030,5030,5030,0
20240102,173900,213593640,5030,5030,5030,5030,0
20240102,173800,213593640,5030,5030,5030,5030,0
20240102,173700,213593640,5030,5030,5030,5030,0
20240102,173600,213593640,5030,5030,5030,5030,0
20240102,173500,213593640,5030,5030,5030,5030,0
20240102,173400,213593640,5030,5030,5030,5030,0
20240102,173300,213593640,5030,5030,5030,5030,0
20240102,173200,213593640,5030,5030,5030,5030,0
20240102,173100,213593640,5030,5030,5030,5030,0
20240102,173000,213593640,5030,5030,5030,5030,4003
20240102,172900,213593640,5030,5030,5030,5030,0
20240102,172800,213593640,5030,5030,5030,5030,0
20240102,172700,213593640,5030,5030,5030,5030,0
20240102,172600,213593640,5030,5030,5030,5030,0
20240102,172500,213593640,5030,5030,5030,5030,0
20240102,172400,213593640,5030,5030,5030,5030,0
20240102,172300,213593640,5030,5030,5030,5030,0
20240102,172200,213593640,5030,5030,5030,5030,0
20240102,172100,213593640,5030,5030,5030,5030,0
20240102,172000,213593640,5030,5030,5030,5030,0
20240102,171900,213593640,5030,5030,5030,5030,0
20240102,171800,213593640,5030,5030,5030,5030,0
20240102,171700,213593640,5030,5030,5030,5030,0
20240102,171600,213593640,5030,5030,5030,5030,0
20240102,171500,213593640,5030,5030,5030,5030,0
20240102,171400,213593640,5030,5030,5030,5030,0
20240102,171300,213593640,5030,5030,5030,5030,0
20240102,171200,213593640,5030,5030,5030,5030,0
20240102,171100,213593640,5030,5030,5030,5030,0
20240102,171000,213593640,5030,5030,5030,5030,0
20240102,170900,213593640,5030,5030,5030,5030,0
20240102,170800,213593640,5030,5030,5030,5030,0
20240102,170700,213593640,5030,5030,5030,5030,0
20240102,170600,213593640,5030,5030,5030,5030,0
20240102,170500,213593640,5030,5030,5030,5030,0
20240102,170400,213593640,5030,5030,5030,5030,0
20240102,170300,213593640,5030,5030,5030,5030,0
20240102,170200,213593640,5030,5030,5030,5030,0
20240102,170100,213593640,5030,5030,5030,5030,0
20240102,170000,213593640,5030,5030,5030,5030,4003
20240102,165900,213593640,5030,5030,5030,5030,0
20240102,165800,213593640,5030,5030,5030,5030,0
20240102,165700,213593640,5030,5030,5030,5030,0
20240102,165600,213593640,5030,5030,5030,5030,0
20240102,165500,213593640,5030,5030,5030,5030,0
20240102,165400,213593640,5030,5030,5030,5030,0
20240102,165300,213593640,5030,5030,5030,5030,0
20240102,165200,213593640,5030,5030,5030,5030,0
20240102,165100,213593640,5030,5030,5030,5030,0
20240102,165000,213593640,5030,5030,5030,5030,0
20240102,164900,213593640,5030,5030,5030,5030,0
20240102,164800,213593640,5030,5030,5030,5030,0
20240102,164700,213593640,5030,5030,5030,5030,0
20240102,164600,213593640,5030,5030,5030,5030,0
20240102,164500,213593640,5030,5030,5030,5030,0
20240102,164400,213593640,5030,5030,5030,5030,0
20240102,164300,213593640,5030,5030,5030,5030,0
20240102,164200,213593640,5030,5030,5030,5030,0
20240102,164100,213593640,5030,5030,5030,5030,0
20240102,164000,213593640,5030,5030,5030,5030,0
20240102,163900,213593640,5030,5030,5030,5030,0
20240102,163800,213593640,5030,5030,5030,5030,0
20240102,163700,213593640,5030,5030,5030,5030,0
20240102,163600,213593640,5030,5030,5030,5030,0
20240102,163500,213593640,5030,5030,5030,5030,0
20240102,163400,213593640,5030,5030,5030,5030,0
20240102,163300,213593640,5030,5030,5030,5030,0
20240102,163200,213593640,5030,5030,5030,5030,0
20240102,163100,213593640,5030,5030,5030,5030,0
20240102,163000,213593640,5030,5030,5030,5030,4003
20240102,162900,213593640,5030,5030,5030,5030,0
20240102,162800,213593640,5030,5030,5030,5030,0
20240102,162700,213593640,5030,5030,5030,5030,0
20240102,162600,213593640,5030,5030,5030,5030,0
20240102,162500,213593640,5030,5030,5030,5030,0
20240102,162400,213593640,5030,5030,5030,5030,0
20240102,162300,213593640,5030,5030,5030,5030,0
20240102,162200,213593640,5030,5030,5030,5030,0
20240102,162100,213593640,5030,5030,5030,5030,0
20240102,162000,213593640,5030,5030,5030,5030,0
20240102,161900,213593640,5030,5030,5030,5030,0
20240102,161800,213593640,5030,5030,5030,5030,0
20240102,161700,213593640,5030,5030,5030,5030,0
20240102,161600,213593640,5030,5030,5030,5030,0
20240102,161500,213593640,5030,5030,5030,5030,0
20240102,161400,213593640,5030,5030,5030,5030,0
20240102,161300,213593640,5030,5030,5030,5030,0
20240102,161200,213593640,5030,5030,5030,5030,0
20240102,161100,213593640,5030,5030,5030,5030,0
20240102,161000,213593640,5030,5030,5030,5030,0
20240102,160900,213593640,5030,5030,5030,5030,0
20240102,160800,213593640,5030,5030,5030,5030,0
20240102,160700,213593640,5030,5030,5030,5030,0
20240102,160600,213593640,5030,5030,5030,5030,0
20240102,160500,213593640,5030,5030,5030,5030,0
20240102,160400,213593640,5030,5030,5030,5030,0
20240102,160300,213593640,5030,5030,5030,5030,0
20240102,160200,213593640,5030,5030,5030,5030,0
20240102,160100,213593640,5030,5030,5030,5030,0
20240102,160000,213593640,5030,5030,5030,5030,4003
20240102,155900,213593640,5030,5030,5030,5030,0
20240102,155800,213593640,5030,5030,5030,5030,0
20240102,155700,213593640,5030,5030,5030,5030,0
20240102,155600,213593640,5030,5030,5030,5030,0
20240102,155500,213593640,5030,5030,5030,5030,0
20240102,155400,213593640,5030,5030,5030,5030,0
20240102,155300,213593640,5030,5030,5030,5030,0
20240102,155200,213593640,5030,5030,5030,5030,0
20240102,155100,213593640,5030,5030,5030,5030,0
20240102,155000,213593640,5030,5030,5030,5030,0
20240102,154900,213593640,5030,5030,5030,5030,0
20240102,154800,213593640,5030,5030,5030,5030,0
20240102,154700,213593640,5030,5030,5030,5030,0
20240102,154600,213593640,5030,5030,5030,5030,0
20240102,154500,213593640,5030,5030,5030,5030,0
20240102,154400,213593640,5030,5030,5030,5030,0
20240102,154300,213593640,5030,5030,5030,5030,0
20240102,154200,213593640,5030,5030,5030,5030,0
20240102,154100,213593640,5030,5030,5030,5030,0
20240102,154000,213593640,5030,5030,5030,5030,0
20240102,153900,213593640,5030,5030,5030,5030,0
20240102,153800,213593640,5030,5030,5030,5030,0
20240102,153700,213593640,5030,5030,5030,5030,0
20240102,153600,213593640,5030,5030,5030,5030,0
20240102,153500,213593640,5030,5030,5030,5030,0
20240102,153400,213593640,5030,5030,5030,5030,0
20240102,153300,213593640,5030,5030,5030,5030,0
20240102,153200,213593640,5030,5030,5030,5030,0
20240102,153100,213593640,5030,5030,5030,5030,0
20240102,153000,213593640,5030,5030,5030,5030,8006
20240102,152900,193458550,5010,5010,5010,5010,0
20240102,152800,193458550,5010,5010,5010,5010,0
20240102,152700,193458550,5010,5010,5010,5010,0
20240102,152600,193458550,5010,5010,5010,5010,0
20240102,152500,193458550,5010,5010,5010,5010,0
20240102,152400,193458550,5010,5010,5010,5010,0
20240102,152300,193458550,5010,5010,5010,5010,0
20240102,152200,193458550,5010,5010,5010,5010,0
20240102,152100,193458550,5010,5010,5010,5010,0
20240102,152000,193458550,5010,5010,5010,5010,0
20240102,151900,193458550,5010,5010,5010,5010,81
20240102,151800,193052740,5010,5010,5010,5010,399
20240102,151700,191053750,5010,5010,5010,5010,0
20240102,151600,191053750,5010,5010,5010,5010,0
20240102,151500,191053750,5010,5010,5010,5010,8
20240102,151400,191013670,5010,5010,5010,5010,0
20240102,151300,191013670,5010,5010,5010,5010,10
20240102,151200,190963570,5010,5010,5010,5010,0
20240102,151100,190963570,5010,5010,5010,5010,0
20240102,151000,190963570,5010,5010,5010,5010,0
20240102,150900,190963570,5010,5010,5010,5010,0
20240102,150800,190963570,5010,5010,5010,5010,10
20240102,150700,190913470,5010,5010,5010,5010,0
20240102,150600,190913470,5010,5010,5010,5010,0
20240102,150500,190913470,5010,5010,5010,5010,712
20240102,150400,187346350,5010,5010,5010,5010,1
20240102,150300,187341340,5010,5010,5010,5010,3
20240102,150200,187326310,5010,5010,5010,5010,0
20240102,150100,187326310,5010,5010,5010,5010,10
20240102,150000,187276210,5010,5010,5010,5010,211
20240102,145900,186219100,5010,5010,5010,5010,0
20240102,145800,186219100,5010,5010,5010,5010,0
20240102,145700,186219100,5010,5010,5010,5010,10
20240102,145600,186169000,5010,5010,5010,5010,1001
20240102,145500,181153990,5010,5010,5010,5010,2
20240102,145400,181143970,5010,5010,5010,5010,0
20240102,145300,181143970,5010,5010,5010,5010,201
20240102,145200,180136960,5010,5010,5010,5010,2
20240102,145100,180126940,5010,5010,5010,5010,1776
20240102,145000,171229180,5000,5010,5010,5000,217
20240102,144900,170144010,5010,5010,5010,5010,192
20240102,144800,169182090,5010,5010,5010,5010,31
20240102,144700,169026780,5010,5010,5010,5010,0
20240102,144600,169026780,5010,5010,5010,5010,70
20240102,144500,168676080,5010,5010,5010,5010,0
20240102,144400,168676080,5010,5010,5010,5010,1
20240102,144300,168671070,5010,5010,5010,5010,10
20240102,144200,168620970,5010,5010,5010,5010,489
20240102,144100,166171080,5010,5010,5010,5010,1
20240102,144000,166166070,5010,5010,5010,5010,301
20240102,143900,164658060,5010,5010,5010,5010,0
20240102,143800,164658060,5010,5010,5010,5010,0
20240102,143700,164658060,5010,5010,5010,5010,0
20240102,143600,164658060,5010,5010,5010,5010,20
20240102,143500,164557860,5010,5010,5010,5010,0
20240102,143400,164557860,5010,5010,5010,5010,4
20240102,143300,164537820,5010,5010,5010,5010,0
20240102,143200,164537820,5010,5010,5010,5010,0
20240102,143100,164537820,5010,5010,5010,5010,0
20240102,143000,164537820,5010,5010,5010,5010,0
20240102,142900,164537820,5010,5010,5010,5010,0
20240102,142800,164537820,5010,5010,5010,5010,3
20240102,142700,164522790,5010,5010,5010,5010,0
20240102,142600,164522790,5010,5010,5010,5010,100
20240102,142500,164021790,5010,5010,5010,5010,0
20240102,142400,164021790,5010,5010,5010,5010,2
20240102,142300,164011770,5010,5010,5010,5010,10
20240102,142200,163961670,5010,5010,5010,5010,20
20240102,142100,163861470,5000,5000,5000,5000,0
20240102,142000,163861470,5000,5000,5000,5000,0
20240102,141900,163861470,5000,5000,5000,5000,4
20240102,141800,163841470,5010,5010,5010,5010,0
20240102,141700,163841470,5010,5010,5010,5010,0
20240102,141600,163841470,5010,5010,5010,5010,1
20240102,141500,163836460,5010,5010,5010,5010,2002
20240102,141400,153806440,5010,5010,5010,5010,0
20240102,141300,153806440,5010,5010,5010,5010,2060
20240102,141200,143485840,5010,5010,5010,5010,1
20240102,141100,143480830,5000,5000,5000,5000,0
20240102,141000,143480830,5000,5000,5000,5000,200
20240102,140900,142480830,5000,5000,5000,5000,0
20240102,140800,142480830,5000,5000,5000,5000,0
20240102,140700,142480830,5000,5000,5000,5000,0
20240102,140600,142480830,5000,5000,5000,5000,0
20240102,140500,142480830,5000,5000,5000,5000,0
20240102,140400,142480830,5000,5000,5000,5000,0
20240102,140300,142480830,5000,5000,5000,5000,0
20240102,140200,142480830,5000,5000,5000,5000,0
20240102,140100,142480830,5000,5000,5000,5000,11
20240102,140000,142425830,5010,5010,5010,5010,0
20240102,135900,142425830,5010,5010,5010,5010,2
20240102,135800,142415810,5010,5010,5010,5010,0
20240102,135700,142415810,5010,5010,5010,5010,0
20240102,135600,142415810,5010,5010,5010,5010,5
20240102,135500,142390760,5010,5010,5010,5010,0
20240102,135400,142390760,5010,5010,5010,5010,0
20240102,135300,142390760,5010,5010,5010,5010,0
20240102,135200,142390760,5010,5010,5010,5010,1
20240102,135100,142385750,5000,5000,5000,5000,0
20240102,135000,142385750,5000,5000,5000,5000,0
20240102,134900,142385750,5000,5000,5000,5000,0
20240102,134800,142385750,5000,5000,5000,5000,0
20240102,134700,142385750,5000,5000,5000,5000,0
20240102,134600,142385750,5000,5000,5000,5000,0
20240102,134500,142385750,5000,5000,5000,5000,0
20240102,134400,142385750,5000,5000,5000,5000,0
20240102,134300,142385750,5000,5000,5000,5000,0
20240102,134200,142385750,5000,5000,5000,5000,1058
20240102,134100,137095750,5010,5010,5010,5010,1018
20240102,134000,131995570,5010,5010,5010,5010,0
20240102,133900,131995570,5010,5010,5010,5010,0
20240102,133800,131995570,5010,5010,5010,5010,0
20240102,133700,131995570,5010,5010,5010,5010,0
20240102,133600,131995570,5010,5010,5010,5010,10
20240102,133500,131945470,5010,5010,5010,5010,0
20240102,133400,131945470,5010,5010,5010,5010,0
20240102,133300,131945470,5010,5010,5010,5010,0
20240102,133200,131945470,5010,5010,5010,5010,0
20240102,133100,131945470,5010,5010,5010,5010,0
20240102,133000,131945470,5010,5010,5010,5010,0
20240102,132900,131945470,5010,5010,5010,5010,5
20240102,132800,131920420,5010,5010,5010,5010,0
20240102,132700,131920420,5010,5010,5010,5010,250
20240102,132600,130667920,5010,5010,5010,5010,0
20240102,132500,130667920,5010,5010,5010,5010,2
20240102,132400,130657900,5010,5010,5010,5010,0
20240102,132300,130657900,5010,5010,5010,5010,0
20240102,132200,130657900,5010,5010,5010,5010,0
20240102,132100,130657900,5010,5010,5010,5010,186
20240102,132000,129726040,5010,5010,5010,5010,0
20240102,131900,129726040,5010,5010,5010,5010,0
20240102,131800,129726040,5010,5010,5010,5010,0
20240102,131700,129726040,5010,5010,5010,5010,0
20240102,131600,129726040,5010,5010,5010,5010,55
20240102,131500,129450490,5010,5010,5010,5010,0
20240102,131400,129450490,5010,5010,5010,5010,0
20240102,131300,129450490,5010,5010,5010,5010,0
20240102,131200,129450490,5010,5010,5010,5010,1
20240102,131100,129445480,5010,5010,5010,5010,10
20240102,131000,129395380,5010,5010,5010,5010,0
20240102,130900,129395380,5010,5010,5010,5010,0
20240102,130800,129395380,5010,5010,5010,5010,0
20240102,130700,129395380,5010,5010,5010,5010,0
20240102,130600,129395380,5010,5010,5010,5010,0
20240102,130500,129395380,5010,5010,5010,5010,0
20240102,130400,129395380,5010,5010,5010,5010,50
20240102,130300,129144880,5010,5010,5010,5010,0
20240102,130200,129144880,5010,5010,5010,5010,0
20240102,130100,129144880,5010,5010,5010,5010,0
20240102,130000,129144880,5010,5010,5010,5010,0
20240102,125900,129144880,5010,5010,5010,5010,0
20240102,125800,129144880,5010,5010,5010,5010,0
20240102,125700,129144880,5010,5010,5010,5010,1
20240102,125600,129139870,5010,5010,5010,5010,0
20240102,125500,129139870,5010,5010,5010,5010,0
20240102,125400,129139870,5010,5010,5010,5010,0
20240102,125300,129139870,5010,5010,5010,5010,0
20240102,125200,129139870,5010,5010,5010,5010,3
20240102,125100,129124840,5010,5010,5010,5010,0
20240102,125000,129124840,5010,5010,5010,5010,0
20240102,124900,129124840,5010,5010,5010,5010,10
20240102,124800,129074740,5000,5000,5000,5000,0
20240102,124700,129074740,5000,5000,5000,5000,0
20240102,124600,129074740,5000,5000,5000,5000,0
20240102,124500,129074740,5000,5000,5000,5000,23
20240102,124400,128959740,5010,5010,5010,5010,0
20240102,124300,128959740,5010,5010,5010,5010,0
20240102,124200,128959740,5010,5010,5010,5010,52
20240102,124100,128699220,5010,5010,5010,5010,4
20240102,124000,128679180,5010,5010,5010,5010,1
20240102,123900,128674170,5010,5010,5010,5010,0
20240102,123800,128674170,5010,5010,5010,5010,0
20240102,123700,128674170,5010,5010,5010,5010,0
20240102,123600,128674170,5010,5010,5010,5010,0
20240102,123500,128674170,5010,5010,5010,5010,2
20240102,123400,128664150,5010,5010,5010,5010,0
20240102,123300,128664150,5010,5010,5010,5010,0
20240102,123200,128664150,5010,5010,5010,5010,1
20240102,123100,128659140,5010,5010,5010,5010,0
20240102,123000,128659140,5010,5010,5010,5010,1
20240102,122900,128654130,5000,5000,5000,5000,0
20240102,122800,128654130,5000,5000,5000,5000,0
20240102,122700,128654130,5000,5000,5000,5000,0
20240102,122600,128654130,5000,5000,5000,5000,0
20240102,122500,128654130,5000,5000,5000,5000,0
20240102,122400,128654130,5000,5000,5000,5000,0
20240102,122300,128654130,5000,5000,5000,5000,0
20240102,122200,128654130,5000,5000,5000,5000,0
20240102,122100,128654130,5000,5000,5000,5000,0
20240102,122000,128654130,5000,5000,5000,5000,0
20240102,121900,128654130,5000,5000,5000,5000,0
20240102,121800,128654130,5000,5000,5000,5000,0
20240102,121700,128654130,5000,5000,5000,5000,0
20240102,121600,128654130,5000,5000,5000,5000,0
20240102,121500,128654130,5000,5000,5000,5000,916
20240102,121400,124074130,5010,5010,5010,5010,0
20240102,121300,124074130,5010,5010,5010,5010,0
20240102,121200,124074130,5010,5010,5010,5010,0
20240102,121100,124074130,5010,5010,5010,5010,10
20240102,121000,124024030,5010,5010,5010,5010,11
20240102,120900,123968920,5010,5010,5010,5010,67
20240102,120800,123633250,5010,5010,5010,5010,0
20240102,120700,123633250,5010,5010,5010,5010,200
20240102,120600,122631250,5010,5010,5010,5010,0
20240102,120500,122631250,5010,5010,5010,5010,200
20240102,120400,121629250,5010,5010,5010,5010,200
20240102,120300,120627250,5010,5010,5010,5010,0
20240102,120200,120627250,5010,5010,5010,5010,200
20240102,120100,119625250,5010,5010,5010,5010,0
20240102,120000,119625250,5010,5010,5010,5010,200
20240102,115900,118623250,5010,5010,5010,5010,200
20240102,115800,117621250,5010,5010,5010,5010,0
20240102,115700,117621250,5010,5020,5020,5010,308
20240102,115600,116078080,5010,5010,5010,5010,0
20240102,115500,116078080,5010,5020,5020,5010,201
20240102,115400,115071060,5010,5010,5010,5010,200
20240102,115300,114069060,5010,5010,5010,5010,0
20240102,115200,114069060,5010,5010,5010,5010,200
20240102,115100,113067060,5010,5010,5010,5010,0
20240102,115000,113067060,5010,5010,5010,5010,200
20240102,114900,112065060,5010,5010,5010,5010,200
20240102,114800,111063060,5020,5020,5020,5020,0
20240102,114700,111063060,5020,5010,5020,5010,208
20240102,114600,110020900,5010,5010,5010,5010,0
20240102,114500,110020900,5010,5010,5010,5010,226
20240102,114400,108888640,5010,5010,5010,5010,200
20240102,114300,107886640,5010,5010,5010,5010,0
20240102,114200,107886640,5010,5010,5010,5010,200
20240102,114100,106884640,5010,5010,5010,5010,0
20240102,114000,106884640,5010,5010,5010,5010,271
20240102,113900,105526930,5010,5010,5010,5010,200
20240102,113800,104524930,5010,5010,5010,5010,0
20240102,113700,104524930,5010,5010,5010,5010,200
20240102,113600,103522930,5010,5010,5010,5010,0
20240102,113500,103522930,5010,5010,5010,5010,200
20240102,113400,102520930,5010,5010,5010,5010,0
20240102,113300,102520930,5010,5010,5010,5010,200
20240102,113200,101518930,5010,5010,5010,5010,200
20240102,113100,100516930,5010,5010,5010,5010,0
20240102,113000,100516930,5010,5020,5020,5010,210
20240102,112900,99464730,5010,5010,5010,5010,0
20240102,112800,99464730,5010,5010,5010,5010,200
20240102,112700,98462730,5010,5010,5010,5010,210
20240102,112600,97410630,5000,5000,5000,5000,0
20240102,112500,97410630,5000,5010,5010,5000,5252
20240102,112400,71132330,5010,5010,5010,5010,0
20240102,112300,71132330,5010,5020,5020,5010,208
20240102,112200,70090170,5010,5010,5010,5010,1617
20240102,112100,61989000,5010,5010,5010,5010,0
20240102,112000,61989000,5010,5010,5010,5010,200
20240102,111900,60987000,5020,5020,5020,5020,10
20240102,111800,60936800,5010,5010,5010,5010,200
20240102,111700,59934800,5020,5010,5020,5010,210
20240102,111600,58882600,5020,5020,5020,5020,0
20240102,111500,58882600,5020,5010,5020,5010,1210
20240102,111400,52820400,5010,5010,5010,5010,0
20240102,111300,52820400,5010,5020,5020,5010,240
20240102,111200,51617600,5010,5010,5010,5010,0
20240102,111100,51617600,5010,5010,5010,5010,0
20240102,111000,51617600,5010,5010,5010,5010,116
20240102,110900,51036440,5010,5010,5010,5010,0
20240102,110800,51036440,5010,5010,5010,5010,2
20240102,110700,51026420,5020,5020,5020,5020,0
20240102,110600,51026420,5020,5020,5020,5020,20
20240102,110500,50926020,5010,5010,5010,5010,0
20240102,110400,50926020,5010,5020,5020,5010,2
20240102,110300,50915990,5020,5020,5020,5020,3
20240102,110200,50900930,5020,5020,5020,5020,1
20240102,110100,50895910,5020,5020,5020,5020,0
20240102,110000,50895910,5020,5020,5020,5020,0
20240102,105900,50895910,5020,5020,5020,5020,2
20240102,105800,50885870,5020,5020,5020,5020,2
20240102,105700,50875830,5020,5020,5020,5020,5
20240102,105600,50850730,5010,5010,5010,5010,50
20240102,105500,50600230,5020,5020,5020,5020,0
20240102,105400,50600230,5020,5020,5020,5020,0
20240102,105300,50600230,5020,5020,5020,5020,91
20240102,105200,50143410,5020,5020,5020,5020,0
20240102,105100,50143410,5020,5020,5020,5020,0
20240102,105000,50143410,5020,5020,5020,5020,0
20240102,104900,50143410,5020,5020,5020,5020,44
20240102,104800,49922530,5020,5020,5020,5020,0
20240102,104700,49922530,5020,5020,5020,5020,1
20240102,104600,49917510,5020,5020,5020,5020,12
20240102,104500,49857270,5020,5020,5020,5020,1
20240102,104400,49852250,5020,5020,5020,5020,0
20240102,104300,49852250,5020,5020,5020,5020,2
20240102,104200,49842210,5020,5020,5020,5020,0
20240102,104100,49842210,5020,5020,5020,5020,51
20240102,104000,49586190,5020,5020,5020,5020,6
20240102,103900,49556070,5020,5020,5020,5020,10
20240102,103800,49505870,5020,5020,5020,5020,1
20240102,103700,49500850,5020,5020,5020,5010,195
20240102,103600,48523750,5020,5030,5030,5020,632
20240102,103500,45350820,5030,5030,5030,5030,2
20240102,103400,45340760,5030,5030,5030,5030,5
20240102,103300,45315610,5030,5030,5030,5030,0
20240102,103200,45315610,5030,5030,5030,5030,0
20240102,103100,45315610,5030,5030,5030,5030,1
20240102,103000,45310580,5020,5020,5020,5020,4
20240102,102900,45290500,5020,5020,5020,5020,390
20240102,102800,43332700,5030,5030,5030,5030,0
20240102,102700,43332700,5030,5030,5030,5030,0
20240102,102600,43332700,5030,5030,5030,5030,151
20240102,102500,42573170,5020,5020,5020,5020,114
20240102,102400,42000890,5020,5020,5020,5020,0
20240102,102300,42000890,5020,5020,5020,5020,1470
20240102,102200,34621490,5020,5020,5020,5010,403
20240102,102100,32601550,5020,5020,5020,5020,367
20240102,102000,30759210,5010,5010,5010,5010,500
20240102,101900,28254210,5010,5010,5010,5010,250
20240102,101800,27001710,5010,5020,5020,5010,7
20240102,101700,26966630,5020,5020,5020,5020,60
20240102,101600,26665430,5020,5020,5020,5020,1
20240102,101500,26660410,5020,5010,5020,5010,719
20240102,101400,23057490,5000,5010,5020,5000,588
20240102,101300,20113310,5010,5010,5020,5010,420
20240102,101200,18007110,5010,5010,5010,5010,105
20240102,101100,17481060,5020,5010,5020,5010,120
20240102,101000,16879660,5020,5020,5020,5020,0
20240102,100900,16879660,5020,5030,5030,5000,1286
20240102,100800,10427060,5020,5020,5020,5020,470
20240102,100700,8067660,5020,5020,5020,5020,280
20240102,100600,6662060,5020,5020,5020,5020,550
20240102,100500,3901060,5000,5000,5000,5000,100
20240102,100400,3401060,5030,5030,5030,5030,0
20240102,100300,3401060,5030,5030,5030,5030,1
20240102,100200,3396030,5000,5000,5000,5000,600
20240102,100100,396030,5000,5020,5020,5000,50
20240102,100000,145870,5030,5030,5030,5030,29