KissMeData/010100/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,185400,7153322410,8040,8040,8040,8040,8382
20240108,185300,7153322410,8040,8040,8040,8040,0
20240108,185200,7153322410,8040,8040,8040,8040,0
20240108,185100,7153322410,8040,8040,8040,8040,0
20240108,185000,7153322410,8040,8040,8040,8040,0
20240108,184900,7153322410,8040,8040,8040,8040,0
20240108,184800,7153322410,8040,8040,8040,8040,0
20240108,184700,7153322410,8040,8040,8040,8040,0
20240108,184600,7153322410,8040,8040,8040,8040,0
20240108,184500,7153322410,8040,8040,8040,8040,0
20240108,184400,7153322410,8040,8040,8040,8040,0
20240108,184300,7153322410,8040,8040,8040,8040,0
20240108,184200,7153322410,8040,8040,8040,8040,0
20240108,184100,7153322410,8040,8040,8040,8040,0
20240108,184000,7153322410,8040,8040,8040,8040,0
20240108,183900,7153322410,8040,8040,8040,8040,0
20240108,183800,7153322410,8040,8040,8040,8040,0
20240108,183700,7153322410,8040,8040,8040,8040,0
20240108,183600,7153322410,8040,8040,8040,8040,0
20240108,183500,7153322410,8040,8040,8040,8040,0
20240108,183400,7153322410,8040,8040,8040,8040,0
20240108,183300,7153322410,8040,8040,8040,8040,0
20240108,183200,7153322410,8040,8040,8040,8040,0
20240108,183100,7153322410,8040,8040,8040,8040,0
20240108,183000,7153322410,8040,8040,8040,8040,0
20240108,182900,7153322410,8040,8040,8040,8040,0
20240108,182800,7153322410,8040,8040,8040,8040,0
20240108,182700,7153322410,8040,8040,8040,8040,0
20240108,182600,7153322410,8040,8040,8040,8040,0
20240108,182500,7153322410,8040,8040,8040,8040,0
20240108,182400,7153322410,8040,8040,8040,8040,8382
20240108,182300,7153322410,8040,8040,8040,8040,0
20240108,182200,7153322410,8040,8040,8040,8040,0
20240108,182100,7153322410,8040,8040,8040,8040,0
20240108,182000,7153322410,8040,8040,8040,8040,0
20240108,181900,7153322410,8040,8040,8040,8040,0
20240108,181800,7153322410,8040,8040,8040,8040,0
20240108,181700,7153322410,8040,8040,8040,8040,0
20240108,181600,7153322410,8040,8040,8040,8040,0
20240108,181500,7153322410,8040,8040,8040,8040,0
20240108,181400,7153322410,8040,8040,8040,8040,0
20240108,181300,7153322410,8040,8040,8040,8040,0
20240108,181200,7153322410,8040,8040,8040,8040,0
20240108,181100,7153322410,8040,8040,8040,8040,0
20240108,181000,7153322410,8040,8040,8040,8040,0
20240108,180900,7153322410,8040,8040,8040,8040,0
20240108,180800,7153322410,8040,8040,8040,8040,0
20240108,180700,7153322410,8040,8040,8040,8040,0
20240108,180600,7153322410,8040,8040,8040,8040,0
20240108,180500,7153322410,8040,8040,8040,8040,0
20240108,180400,7153322410,8040,8040,8040,8040,0
20240108,180300,7153322410,8040,8040,8040,8040,0
20240108,180200,7153322410,8040,8040,8040,8040,0
20240108,180100,7153322410,8040,8040,8040,8040,0
20240108,180000,7153322410,8040,8040,8040,8040,0
20240108,175900,7153322410,8040,8040,8040,8040,0
20240108,175800,7153322410,8040,8040,8040,8040,0
20240108,175700,7153322410,8040,8040,8040,8040,0
20240108,175600,7153322410,8040,8040,8040,8040,0
20240108,175500,7153322410,8040,8040,8040,8040,0
20240108,175400,7153322410,8040,8040,8040,8040,8382
20240108,175300,7153322410,8040,8040,8040,8040,0
20240108,175200,7153322410,8040,8040,8040,8040,0
20240108,175100,7153322410,8040,8040,8040,8040,0
20240108,175000,7153322410,8040,8040,8040,8040,0
20240108,174900,7153322410,8040,8040,8040,8040,0
20240108,174800,7153322410,8040,8040,8040,8040,0
20240108,174700,7153322410,8040,8040,8040,8040,0
20240108,174600,7153322410,8040,8040,8040,8040,0
20240108,174500,7153322410,8040,8040,8040,8040,0
20240108,174400,7153322410,8040,8040,8040,8040,0
20240108,174300,7153322410,8040,8040,8040,8040,0
20240108,174200,7153322410,8040,8040,8040,8040,0
20240108,174100,7153322410,8040,8040,8040,8040,0
20240108,174000,7153322410,8040,8040,8040,8040,0
20240108,173900,7153322410,8040,8040,8040,8040,0
20240108,173800,7153322410,8040,8040,8040,8040,0
20240108,173700,7153322410,8040,8040,8040,8040,0
20240108,173600,7153322410,8040,8040,8040,8040,0
20240108,173500,7153322410,8040,8040,8040,8040,0
20240108,173400,7153322410,8040,8040,8040,8040,0
20240108,173300,7153322410,8040,8040,8040,8040,0
20240108,173200,7153322410,8040,8040,8040,8040,0
20240108,173100,7153322410,8040,8040,8040,8040,0
20240108,173000,7153322410,8040,8040,8040,8040,0
20240108,172900,7153322410,8040,8040,8040,8040,0
20240108,172800,7153322410,8040,8040,8040,8040,0
20240108,172700,7153322410,8040,8040,8040,8040,0
20240108,172600,7153322410,8040,8040,8040,8040,0
20240108,172500,7153322410,8040,8040,8040,8040,0
20240108,172400,7153322410,8040,8040,8040,8040,8382
20240108,172300,7153322410,8040,8040,8040,8040,0
20240108,172200,7153322410,8040,8040,8040,8040,0
20240108,172100,7153322410,8040,8040,8040,8040,0
20240108,172000,7153322410,8040,8040,8040,8040,0
20240108,171900,7153322410,8040,8040,8040,8040,0
20240108,171800,7153322410,8040,8040,8040,8040,0
20240108,171700,7153322410,8040,8040,8040,8040,0
20240108,171600,7153322410,8040,8040,8040,8040,0
20240108,171500,7153322410,8040,8040,8040,8040,0
20240108,171400,7153322410,8040,8040,8040,8040,0
20240108,171300,7153322410,8040,8040,8040,8040,0
20240108,171200,7153322410,8040,8040,8040,8040,0
20240108,171100,7153322410,8040,8040,8040,8040,0
20240108,171000,7153322410,8040,8040,8040,8040,0
20240108,170900,7153322410,8040,8040,8040,8040,0
20240108,170800,7153322410,8040,8040,8040,8040,0
20240108,170700,7153322410,8040,8040,8040,8040,0
20240108,170600,7153322410,8040,8040,8040,8040,0
20240108,170500,7153322410,8040,8040,8040,8040,0
20240108,170400,7153322410,8040,8040,8040,8040,0
20240108,170300,7153322410,8040,8040,8040,8040,0
20240108,170200,7153322410,8040,8040,8040,8040,0
20240108,170100,7153322410,8040,8040,8040,8040,0
20240108,170000,7153322410,8040,8040,8040,8040,0
20240108,165900,7153322410,8040,8040,8040,8040,0
20240108,165800,7153322410,8040,8040,8040,8040,0
20240108,165700,7153322410,8040,8040,8040,8040,0
20240108,165600,7153322410,8040,8040,8040,8040,0
20240108,165500,7153322410,8040,8040,8040,8040,0
20240108,165400,7153322410,8040,8040,8040,8040,8382
20240108,165300,7153322410,8040,8040,8040,8040,0
20240108,165200,7153322410,8040,8040,8040,8040,0
20240108,165100,7153322410,8040,8040,8040,8040,0
20240108,165000,7153322410,8040,8040,8040,8040,0
20240108,164900,7153322410,8040,8040,8040,8040,0
20240108,164800,7153322410,8040,8040,8040,8040,0
20240108,164700,7153322410,8040,8040,8040,8040,0
20240108,164600,7153322410,8040,8040,8040,8040,0
20240108,164500,7153322410,8040,8040,8040,8040,0
20240108,164400,7153322410,8040,8040,8040,8040,0
20240108,164300,7153322410,8040,8040,8040,8040,0
20240108,164200,7153322410,8040,8040,8040,8040,0
20240108,164100,7153322410,8040,8040,8040,8040,0
20240108,164000,7153322410,8040,8040,8040,8040,0
20240108,163900,7153322410,8040,8040,8040,8040,0
20240108,163800,7153322410,8040,8040,8040,8040,0
20240108,163700,7153322410,8040,8040,8040,8040,0
20240108,163600,7153322410,8040,8040,8040,8040,0
20240108,163500,7153322410,8040,8040,8040,8040,0
20240108,163400,7153322410,8040,8040,8040,8040,0
20240108,163300,7153322410,8040,8040,8040,8040,0
20240108,163200,7153322410,8040,8040,8040,8040,0
20240108,163100,7153322410,8040,8040,8040,8040,0
20240108,163000,7153322410,8040,8040,8040,8040,0
20240108,162900,7153322410,8040,8040,8040,8040,0
20240108,162800,7153322410,8040,8040,8040,8040,0
20240108,162700,7153322410,8040,8040,8040,8040,0
20240108,162600,7153322410,8040,8040,8040,8040,0
20240108,162500,7153322410,8040,8040,8040,8040,0
20240108,162400,7153322410,8040,8040,8040,8040,8382
20240108,162300,7153322410,8040,8040,8040,8040,0
20240108,162200,7153322410,8040,8040,8040,8040,0
20240108,162100,7153322410,8040,8040,8040,8040,0
20240108,162000,7153322410,8040,8040,8040,8040,0
20240108,161900,7153322410,8040,8040,8040,8040,0
20240108,161800,7153322410,8040,8040,8040,8040,0
20240108,161700,7153322410,8040,8040,8040,8040,0
20240108,161600,7153322410,8040,8040,8040,8040,0
20240108,161500,7153322410,8040,8040,8040,8040,0
20240108,161400,7153322410,8040,8040,8040,8040,0
20240108,161300,7153322410,8040,8040,8040,8040,0
20240108,161200,7153322410,8040,8040,8040,8040,0
20240108,161100,7153322410,8040,8040,8040,8040,0
20240108,161000,7153322410,8040,8040,8040,8040,0
20240108,160900,7153322410,8040,8040,8040,8040,0
20240108,160800,7153322410,8040,8040,8040,8040,0
20240108,160700,7153322410,8040,8040,8040,8040,0
20240108,160600,7153322410,8040,8040,8040,8040,0
20240108,160500,7153322410,8040,8040,8040,8040,0
20240108,160400,7153322410,8040,8040,8040,8040,0
20240108,160300,7153322410,8040,8040,8040,8040,0
20240108,160200,7153322410,8040,8040,8040,8040,0
20240108,160100,7153322410,8040,8040,8040,8040,0
20240108,160000,7153322410,8040,8040,8040,8040,0
20240108,155900,7153322410,8040,8040,8040,8040,0
20240108,155800,7153322410,8040,8040,8040,8040,0
20240108,155700,7153322410,8040,8040,8040,8040,0
20240108,155600,7153322410,8040,8040,8040,8040,0
20240108,155500,7153322410,8040,8040,8040,8040,0
20240108,155400,7153322410,8040,8040,8040,8040,8382
20240108,155300,7153322410,8040,8040,8040,8040,0
20240108,155200,7153322410,8040,8040,8040,8040,0
20240108,155100,7153322410,8040,8040,8040,8040,0
20240108,155000,7153322410,8040,8040,8040,8040,0
20240108,154900,7153322410,8040,8040,8040,8040,0
20240108,154800,7153322410,8040,8040,8040,8040,0
20240108,154700,7153322410,8040,8040,8040,8040,0
20240108,154600,7153322410,8040,8040,8040,8040,0
20240108,154500,7153322410,8040,8040,8040,8040,0
20240108,154400,7153322410,8040,8040,8040,8040,0
20240108,154300,7153322410,8040,8040,8040,8040,0
20240108,154200,7153322410,8040,8040,8040,8040,0
20240108,154100,7153322410,8040,8040,8040,8040,0
20240108,154000,7153322410,8040,8040,8040,8040,0
20240108,153900,7153322410,8040,8040,8040,8040,0
20240108,153800,7153322410,8040,8040,8040,8040,0
20240108,153700,7153322410,8040,8040,8040,8040,0
20240108,153600,7153322410,8040,8040,8040,8040,0
20240108,153500,7153322410,8040,8040,8040,8040,0
20240108,153400,7153322410,8040,8040,8040,8040,0
20240108,153300,7153322410,8040,8040,8040,8040,0
20240108,153200,7153322410,8040,8040,8040,8040,0
20240108,153100,7153322410,8040,8040,8040,8040,0
20240108,153000,7153322410,8040,8040,8040,8040,8382
20240108,152900,7085931130,8030,8030,8030,8030,0
20240108,152800,7085931130,8030,8030,8030,8030,0
20240108,152700,7085931130,8030,8030,8030,8030,0
20240108,152600,7085931130,8030,8030,8030,8030,0
20240108,152500,7085931130,8030,8030,8030,8030,0
20240108,152400,7085931130,8030,8030,8030,8030,0
20240108,152300,7085931130,8030,8030,8030,8030,0
20240108,152200,7085931130,8030,8030,8030,8030,0
20240108,152100,7085931130,8030,8030,8030,8030,0
20240108,152000,7085931130,8030,8030,8030,8030,0
20240108,151900,7085931130,8030,8010,8030,8010,1155
20240108,151800,7076677120,8010,8020,8020,8010,503
20240108,151700,7072645050,8030,8030,8030,8030,388
20240108,151600,7069529410,8030,8030,8030,8030,194
20240108,151500,7067971590,8030,8030,8030,8030,26
20240108,151400,7067762810,8030,8010,8030,8000,966
20240108,151300,7060014840,8010,8020,8020,8010,266
20240108,151200,7057881720,8010,8010,8010,8010,231
20240108,151100,7056031410,8010,8000,8030,8000,305
20240108,151000,7053583560,8000,8020,8020,8000,1410
20240108,150900,7042297130,8030,8030,8030,8030,246
20240108,150800,7040321750,8030,8000,8030,8000,353
20240108,150700,7037487340,8000,8030,8030,8000,8992
20240108,150600,6965510530,8040,8040,8040,8040,246
20240108,150500,6963532690,8030,8050,8050,8030,7823
20240108,150400,6900626320,8070,8070,8070,8070,797
20240108,150300,6894194530,8070,8070,8070,8070,246
20240108,150200,6892209310,8070,8060,8070,8060,768
20240108,150100,6886014940,8070,8070,8070,8070,246
20240108,150000,6884029720,8060,8070,8070,8060,10
20240108,145900,6883949050,8070,8070,8070,8070,362
20240108,145800,6881027710,8070,8060,8070,8060,902
20240108,145700,6873754610,8060,8070,8070,8060,97
20240108,145600,6872972670,8070,8070,8070,8070,336
20240108,145500,6870261150,8070,8070,8070,8070,285
20240108,145400,6867961200,8060,8060,8060,8060,0
20240108,145300,6867961200,8060,8070,8070,8060,385
20240108,145200,6864854540,8070,8070,8070,8070,187
20240108,145100,6863345450,8070,8070,8070,8070,246
20240108,145000,6861360230,8070,8070,8070,8070,247
20240108,144900,6859366940,8060,8060,8060,8040,952
20240108,144800,6851698860,8060,8040,8060,8040,288
20240108,144700,6849378400,8060,8060,8060,8060,20
20240108,144600,6849217200,8060,8040,8060,8040,1413
20240108,144500,6837851760,8040,8060,8060,8040,286
20240108,144400,6835547400,8050,8050,8050,8040,174
20240108,144300,6834146720,8080,8050,8080,8050,731
20240108,144200,6828256620,8050,8080,8080,8050,254
20240108,144100,6826204540,8090,8090,8090,8090,8
20240108,144000,6826139820,8090,8090,8090,8090,247
20240108,143900,6824141590,8090,8090,8090,8090,0
20240108,143800,6824141590,8090,8040,8090,8040,287
20240108,143700,6821821810,8080,8080,8080,8080,646
20240108,143600,6816602130,8040,8060,8060,8040,900
20240108,143500,6809359090,8080,8080,8080,8080,246
20240108,143400,6807371410,8090,8090,8090,8090,0
20240108,143300,6807371410,8090,8080,8100,8070,900
20240108,143200,6800089280,8090,8070,8090,8070,1399
20240108,143100,6788776660,8080,8080,8080,8080,5
20240108,143000,6788736260,8070,8060,8070,8060,3023
20240108,142900,6764346540,8060,8060,8060,8060,299
20240108,142800,6761936600,8060,8060,8060,8060,246
20240108,142700,6759953840,8040,8060,8060,8030,2506
20240108,142600,6739805170,8070,8070,8070,8070,0
20240108,142500,6739805170,8070,8050,8070,8050,766
20240108,142400,6733623950,8070,8070,8070,8070,246
20240108,142300,6731638730,8050,8070,8070,8050,1630
20240108,142200,6718517170,8070,8070,8070,8070,249
20240108,142100,6716507740,8050,8070,8070,8050,16
20240108,142000,6716378900,8070,8070,8070,8070,381
20240108,141900,6713304230,8070,8070,8070,8070,392
20240108,141800,6710140790,8070,8070,8070,8070,0
20240108,141700,6710140790,8070,8070,8070,8070,346
20240108,141600,6707348570,8070,8070,8070,8070,0
20240108,141500,6707348570,8070,8050,8070,8050,559
20240108,141400,6702843700,8050,8060,8060,8050,6024
20240108,141300,6654294810,8060,8080,8080,8060,161
20240108,141200,6652997050,8080,8060,8080,8060,547
20240108,141100,6648580310,8070,8070,8070,8070,0
20240108,141000,6648580310,8070,8060,8070,8060,247
20240108,140900,6646587030,8060,8060,8060,8060,246
20240108,140800,6644604270,8060,8060,8060,8060,6
20240108,140700,6644555910,8060,8070,8070,8060,335
20240108,140600,6641853100,8070,8070,8070,8070,271
20240108,140500,6639666130,8070,8070,8070,8070,43
20240108,140400,6639319120,8070,8060,8070,8060,266
20240108,140300,6637173150,8060,8060,8060,8060,312
20240108,140200,6634658430,8060,8060,8060,8060,262
20240108,140100,6632546710,8060,8050,8070,8050,383
20240108,140000,6629458630,8050,8080,8080,8050,1087
20240108,135900,6620687240,8090,8080,8090,8080,441
20240108,135800,6617121060,8080,8090,8090,8080,14
20240108,135700,6617007820,8090,8080,8090,8080,1453
20240108,135600,6605265120,8080,8080,8080,8080,166
20240108,135500,6603923840,8080,8080,8080,8080,285
20240108,135400,6601621040,8080,8070,8080,8070,159
20240108,135300,6600336340,8090,8090,8090,8090,268
20240108,135200,6598168220,8090,8090,8090,8090,1
20240108,135100,6598160130,8100,8100,8100,8100,248
20240108,135000,6596151330,8080,8080,8080,8080,651
20240108,134900,6590891250,8080,8060,8080,8060,347
20240108,134800,6588089490,8080,8080,8080,8080,297
20240108,134700,6585689730,8080,8080,8080,8080,0
20240108,134600,6585689730,8080,8080,8080,8080,247
20240108,134500,6583693970,8060,8080,8080,8060,3
20240108,134400,6583669770,8080,8080,8080,8080,252
20240108,134300,6581633610,8080,8080,8080,8080,297
20240108,134200,6579233850,8070,8070,8070,8070,0
20240108,134100,6579233850,8070,8070,8070,8070,367
20240108,134000,6576272160,8070,8070,8070,8070,55
20240108,133900,6575828310,8060,8050,8060,8050,342
20240108,133800,6573073060,8060,8070,8070,8060,348
20240108,133700,6570265470,8070,8070,8070,8070,141
20240108,133600,6569127600,8080,8080,8080,8080,247
20240108,133500,6567131840,8080,8080,8080,8080,247
20240108,133400,6565136080,8060,8070,8070,8060,201
20240108,133300,6563514980,8080,8100,8100,8080,480
20240108,133200,6559631640,8100,8100,8100,8100,155
20240108,133100,6558376140,8100,8090,8100,8090,2459
20240108,133000,6538463170,8090,8090,8090,8090,247
20240108,132900,6536464940,8060,8060,8060,8060,1
20240108,132800,6536456880,8050,8070,8070,8050,854
20240108,132700,6529574340,8070,8070,8070,8070,157
20240108,132600,6528307350,8100,8100,8100,8100,278
20240108,132500,6526055550,8110,8080,8110,8080,333
20240108,132400,6523357470,8110,8110,8110,8110,1
20240108,132300,6523349360,8120,8130,8130,8120,298
20240108,132200,6520929090,8130,8120,8130,8120,995
20240108,132100,6512840350,8120,8120,8120,8120,249
20240108,132000,6510818470,8130,8130,8130,8080,1283
20240108,131900,6500402580,8090,8140,8140,8090,482
20240108,131800,6496502150,8170,8080,8170,8070,10325
20240108,131700,6412581670,8080,8090,8090,8080,587
20240108,131600,6407833240,8080,8070,8080,8070,1142
20240108,131500,6398609440,8070,8070,8070,8070,498
20240108,131400,6394590580,8080,8080,8080,8070,575
20240108,131300,6389944680,8080,8070,8080,8070,252
20240108,131200,6387910990,8080,8080,8080,8080,517
20240108,131100,6383733630,8100,8000,8100,8000,2312
20240108,131000,6365088480,8020,8010,8020,8000,770
20240108,130900,6358923110,8010,8020,8020,8010,60
20240108,130800,6358442110,8020,8000,8020,8000,324
20240108,130700,6355845170,8010,8030,8030,8010,2848
20240108,130600,6333005130,8030,8030,8030,8030,0
20240108,130500,6333005130,8030,8030,8030,8030,12
20240108,130400,6332908770,8030,8040,8040,8030,115
20240108,130300,6331985120,8040,8040,8040,8040,101
20240108,130200,6331173080,7990,7970,8060,7970,16009
20240108,130100,6202749440,7970,7980,7980,7970,3225
20240108,130000,6177043910,7980,7970,7980,7960,504
20240108,125900,6173029610,7960,7980,7980,7960,1518
20240108,125800,6160928860,7980,7980,7990,7970,1405
20240108,125700,6149707210,7970,7950,7970,7950,3792
20240108,125600,6119487170,7960,7960,7970,7950,881
20240108,125500,6112474690,7960,7960,7960,7950,6006
20240108,125400,6064707490,7960,7960,7960,7960,51
20240108,125300,6064301530,7960,7960,7970,7960,2040
20240108,125200,6048063070,7960,7960,7960,7960,666
20240108,125100,6042761710,7960,7960,7960,7960,4094
20240108,125000,6010173470,7970,7970,7980,7970,691
20240108,124900,6004666190,7960,7960,7960,7950,850
20240108,124800,5997905450,7960,7970,7970,7950,5370
20240108,124700,5955164150,7970,7950,7990,7950,12145
20240108,124600,5858532250,7960,7980,7980,7960,3990
20240108,124500,5826756270,7970,7980,7980,7970,1604
20240108,124400,5813968140,7990,7980,8000,7970,14142
20240108,124300,5701171270,7980,7990,7990,7980,2548
20240108,124200,5680821330,8000,8000,8010,8000,966
20240108,124100,5673087090,8000,7990,8000,7990,206
20240108,124000,5671441110,7990,7990,8000,7990,1320
20240108,123900,5660887720,7990,7980,7990,7980,1183
20240108,123800,5651446100,7980,7990,7990,7980,1239
20240108,123700,5641546540,7990,7970,8020,7970,4585
20240108,123600,5604891760,7970,7970,7970,7960,2549
20240108,123500,5584596170,7960,7970,7990,7960,2323
20240108,123400,5566102480,7990,8000,8010,7980,29613
20240108,123300,5329222570,8010,8010,8010,8000,8578
20240108,123200,5260520360,8010,8050,8050,8010,11044
20240108,123100,5171864810,8040,8040,8050,8040,545
20240108,123000,5167482010,8040,8040,8040,8040,640
20240108,122900,5162336410,8040,8020,8040,8020,1140
20240108,122800,5153181870,8020,8020,8030,8020,1066
20240108,122700,5144632450,8020,8020,8020,8020,1113
20240108,122600,5135706190,8020,8030,8030,8020,1626
20240108,122500,5122650190,8030,8050,8050,8030,3263
20240108,122400,5096433010,8040,8050,8050,8040,884
20240108,122300,5089324640,8050,8040,8050,8040,537
20240108,122200,5085007050,8040,8050,8050,8040,1206
20240108,122100,5075309710,8050,8050,8050,8050,788
20240108,122000,5068966310,8050,8050,8050,8040,506
20240108,121900,5064897630,8050,8050,8050,8050,1350
20240108,121800,5054030130,8050,8060,8060,8050,100
20240108,121700,5053224140,8060,8050,8060,8050,151
20240108,121600,5052007980,8050,8050,8050,8050,2
20240108,121500,5051991880,8050,8070,8070,8040,7354
20240108,121400,4992778530,8070,8080,8080,8070,365
20240108,121300,4989832920,8080,8070,8080,8070,363
20240108,121200,4986903470,8070,8080,8080,8060,1074
20240108,121100,4978241980,8080,8080,8080,8070,427
20240108,121000,4974796060,8080,8060,8080,8060,2586
20240108,120900,4953943810,8070,8060,8070,8060,390
20240108,120800,4950797160,8070,8080,8080,8070,3528
20240108,120700,4922325990,8090,8080,8090,8080,612
20240108,120600,4917380980,8100,8080,8100,8070,261
20240108,120500,4915268690,8080,8070,8080,8070,598
20240108,120400,4910439900,8070,8090,8090,8070,5794
20240108,120300,4863607500,8090,8100,8110,8090,10480
20240108,120200,4778771770,8100,8100,8110,8100,1172
20240108,120100,4769277450,8100,8090,8100,8090,861
20240108,120000,4762310900,8090,8110,8110,8090,1352
20240108,115900,4751359320,8100,8110,8110,8100,28932
20240108,115800,4516900370,8110,8110,8120,8110,5392
20240108,115700,4473168400,8120,8120,8120,8110,611
20240108,115600,4468207580,8120,8120,8120,8120,11433
20240108,115500,4375371620,8120,8120,8130,8120,186
20240108,115400,4373861110,8130,8130,8130,8130,1657
20240108,115300,4360389700,8140,8140,8140,8130,514
20240108,115200,4356209710,8130,8130,8140,8130,2650
20240108,115100,4334665200,8140,8130,8140,8130,3
20240108,115000,4334640800,8140,8130,8140,8130,213
20240108,114900,4332908980,8140,8160,8160,8140,61
20240108,114800,4332412380,8160,8140,8160,8140,1022
20240108,114700,4324078580,8140,8140,8140,8130,494
20240108,114600,4320057870,8130,8140,8140,8130,30
20240108,114500,4319813710,8130,8130,8140,8130,946
20240108,114400,4312120460,8130,8130,8130,8130,6434
20240108,114300,4259812040,8130,8140,8140,8130,976
20240108,114200,4251874640,8140,8140,8140,8130,240
20240108,114100,4249921550,8140,8140,8140,8140,117
20240108,114000,4248969170,8130,8140,8140,8130,6086
20240108,113900,4199435090,8140,8140,8150,8140,3514
20240108,113800,4170803810,8150,8150,8150,8140,68
20240108,113700,4170250080,8150,8160,8160,8150,2245
20240108,113600,4151953230,8150,8150,8150,8150,370
20240108,113500,4148937730,8150,8150,8160,8150,258
20240108,113400,4146833830,8150,8160,8160,8150,603
20240108,113300,4141919370,8150,8160,8160,8150,627
20240108,113200,4136807450,8160,8160,8160,8160,2
20240108,113100,4136791130,8170,8170,8170,8160,786
20240108,113000,4130376780,8160,8150,8160,8150,650
20240108,112900,4125075450,8160,8150,8160,8150,115
20240108,112800,4124137480,8150,8150,8150,8150,690
20240108,112700,4118513980,8160,8150,8160,8150,123
20240108,112600,4117510310,8170,8150,8170,8150,2002
20240108,112500,4101179600,8150,8160,8160,8150,4620
20240108,112400,4063486420,8160,8160,8160,8160,5
20240108,112300,4063445620,8160,8170,8190,8160,1011
20240108,112200,4055176890,8180,8170,8180,8160,663
20240108,112100,4049759250,8170,8150,8170,8150,182
20240108,112000,4048275930,8150,8170,8170,8150,2741
20240108,111900,4025901890,8180,8180,8180,8180,25
20240108,111800,4025697390,8180,8180,8190,8180,544
20240108,111700,4021244980,8180,8170,8180,8170,767
20240108,111600,4014971480,8180,8190,8190,8180,443
20240108,111500,4011347200,8190,8190,8190,8180,849
20240108,111400,4004398900,8190,8220,8220,8190,105
20240108,111300,4003536920,8190,8180,8190,8180,155
20240108,111200,4002267490,8180,8150,8180,8150,2507
20240108,111100,3981783230,8150,8150,8150,8150,787
20240108,111000,3975369180,8150,8160,8160,8150,1022
20240108,110900,3967030290,8160,8170,8170,8160,910
20240108,110800,3959598850,8170,8170,8170,8170,820
20240108,110700,3952899450,8170,8180,8200,8170,2454
20240108,110600,3932816100,8180,8180,8190,8170,2657
20240108,110500,3911082200,8180,8180,8180,8170,1551
20240108,110400,3898395430,8200,8200,8200,8180,63
20240108,110300,3897879310,8200,8180,8200,8180,5721
20240108,110200,3850980640,8170,8160,8180,8160,1773
20240108,110100,3836495850,8150,8150,8150,8140,5663
20240108,110000,3790343020,8150,8160,8160,8150,2750
20240108,105900,3767929930,8160,8180,8180,8150,7091
20240108,105800,3710071110,8180,8190,8190,8180,115
20240108,105700,3709129910,8180,8180,8180,8170,6389
20240108,105600,3656905310,8190,8200,8200,8180,2003
20240108,105500,3640499460,8190,8190,8200,8190,921
20240108,105400,3632949720,8200,8190,8200,8190,131
20240108,105300,3631876130,8200,8210,8210,8200,1599
20240108,105200,3618753990,8200,8200,8200,8200,689
20240108,105100,3613104190,8200,8180,8200,8180,809
20240108,105000,3606476290,8190,8170,8190,8170,2378
20240108,104900,3587006150,8170,8190,8190,8160,15293
20240108,104800,3462140960,8180,8190,8190,8180,3882
20240108,104700,3430355600,8190,8200,8200,8190,1050
20240108,104600,3421751690,8190,8200,8200,8190,270
20240108,104500,3419537700,8200,8190,8200,8190,1731
20240108,104400,3405358810,8200,8200,8210,8200,1870
20240108,104300,3390022910,8200,8200,8200,8190,1443
20240108,104200,3378191350,8210,8210,8210,8190,1693
20240108,104100,3364307760,8220,8190,8220,8190,1405
20240108,104000,3352774400,8190,8200,8200,8190,2240
20240108,103900,3334423520,8200,8220,8220,8190,1562
20240108,103800,3321606630,8190,8210,8210,8190,3082
20240108,103700,3296332610,8210,8200,8210,8200,1521
20240108,103600,3283852280,8200,8220,8220,8200,3031
20240108,103500,3258973310,8220,8230,8230,8220,1125
20240108,103400,3249724650,8230,8230,8240,8230,1043
20240108,103300,3241133760,8230,8240,8240,8230,93
20240108,103200,3240367890,8250,8240,8250,8240,53
20240108,103100,3239930650,8240,8240,8240,8240,340
20240108,103000,3237129050,8240,8250,8250,8240,297
20240108,102900,3234678840,8250,8250,8250,8250,234
20240108,102800,3232748340,8260,8280,8280,8260,280
20240108,102700,3230430750,8290,8290,8290,8280,51
20240108,102600,3230008000,8290,8290,8300,8280,607
20240108,102500,3224975730,8300,8270,8300,8230,4280
20240108,102400,3189498130,8260,8220,8260,8220,3131
20240108,102300,3163660410,8220,8220,8260,8220,799
20240108,102200,3157079950,8220,8200,8220,8200,472
20240108,102100,3153207810,8190,8220,8220,8190,5730
20240108,102000,3106160970,8220,8220,8230,8220,1130
20240108,101900,3096871760,8220,8210,8220,8210,959
20240108,101800,3088993390,8210,8220,8220,8210,1641
20240108,101700,3075514340,8220,8220,8230,8210,1659
20240108,101600,3061880430,8220,8200,8230,8200,783
20240108,101500,3055447880,8210,8190,8220,8190,1513
20240108,101400,3043031700,8190,8190,8210,8160,7480
20240108,101300,2981827810,8210,8190,8220,8190,831
20240108,101200,2975012690,8200,8220,8220,8200,2894
20240108,101100,2951262350,8220,8220,8230,8220,1069
20240108,101000,2942473350,8210,8190,8290,8190,1737
20240108,100900,2928194640,8190,8200,8210,8190,1532
20240108,100800,2915633910,8200,8250,8250,8190,11214
20240108,100700,2823633910,8240,8250,8250,8240,1039
20240108,100600,2815067770,8250,8220,8280,8220,13844
20240108,100500,2700524290,8230,8240,8250,8230,2320
20240108,100400,2681418030,8250,8240,8250,8230,1026
20240108,100300,2672963190,8250,8220,8250,8220,1125
20240108,100200,2663699410,8220,8220,8250,8220,6175
20240108,100100,2612869400,8230,8230,8240,8200,1259
20240108,100000,2602513760,8220,8190,8230,8180,1216
20240108,095900,2592540060,8180,8170,8200,8170,1650
20240108,095800,2579031930,8180,8190,8190,8150,10933
20240108,095700,2489795350,8190,8160,8200,8160,2209
20240108,095600,2471717130,8160,8190,8200,8160,11605
20240108,095500,2376892990,8190,8200,8200,8190,1486
20240108,095400,2364721410,8200,8200,8210,8200,1920
20240108,095300,2348974630,8200,8210,8230,8180,4566
20240108,095200,2311537140,8220,8220,8240,8210,2421
20240108,095100,2291626200,8220,8230,8230,8210,1706
20240108,095000,2277594840,8220,8230,8230,8210,2587
20240108,094900,2256328730,8230,8230,8240,8230,644
20240108,094800,2251027780,8230,8250,8250,8230,1054
20240108,094700,2242341470,8250,8270,8270,8200,6708
20240108,094600,2187164150,8250,8300,8300,8250,1615
20240108,094500,2173794550,8290,8340,8340,8290,1608
20240108,094400,2160436120,8340,8340,8350,8330,740
20240108,094300,2154258590,8340,8330,8350,8330,947
20240108,094200,2146362860,8310,8260,8310,8260,6501
20240108,094100,2092387400,8250,8270,8270,8240,1602
20240108,094000,2079152770,8270,8280,8300,8270,7153
20240108,093900,2019978860,8270,8290,8290,8240,2603
20240108,093800,1998468620,8290,8280,8300,8280,1458
20240108,093700,1986375370,8280,8250,8290,8250,5644
20240108,093600,1939639010,8240,8260,8290,8160,7994
20240108,093500,1873837320,8250,8280,8320,8150,29312
20240108,093400,1633570870,8280,8350,8350,8280,360
20240108,093300,1630580850,8350,8360,8360,8280,7141
20240108,093200,1571273880,8360,8360,8360,8360,926
20240108,093100,1563532520,8360,8350,8370,8350,1158
20240108,093000,1553847340,8360,8320,8370,8320,5454
20240108,092900,1508374640,8320,8320,8320,8310,1039
20240108,092800,1499730260,8320,8320,8330,8310,2574
20240108,092700,1478304070,8330,8330,8340,8330,951
20240108,092600,1470382020,8320,8290,8320,8280,5029
20240108,092500,1428636270,8290,8290,8300,8260,2327
20240108,092400,1409388770,8290,8330,8330,8290,1328
20240108,092300,1398357250,8300,8310,8330,8300,5972
20240108,092200,1348745290,8320,8280,8330,8270,10159
20240108,092100,1264369190,8280,8270,8280,8260,614
20240108,092000,1259288910,8270,8220,8270,8180,11111
20240108,091900,1168051360,8200,8300,8300,8200,10325
20240108,091800,1083136640,8300,8260,8310,8200,6440
20240108,091700,1030041330,8250,8280,8320,8220,3065
20240108,091600,1004604850,8210,8300,8300,8190,14068
20240108,091500,888944290,8300,8290,8310,8210,22477
20240108,091400,703621820,8290,8290,8290,8290,50
20240108,091300,703207320,8260,8330,8330,8250,5942
20240108,091200,654114240,8300,8340,8340,8300,691
20240108,091100,648364230,8300,8320,8320,8250,13658
20240108,091000,535329700,8320,8330,8360,8290,1436
20240108,090900,523373760,8330,8350,8350,8250,8192
20240108,090800,455503760,8330,8390,8390,8300,8034
20240108,090700,388605950,8390,8330,8390,8250,13023
20240108,090600,280707120,8330,8360,8360,8290,12101
20240108,090500,180029280,8350,8380,8380,8350,7000
20240108,090400,121524470,8370,8430,8440,8370,6127
20240108,090300,70187750,8380,8410,8440,8370,1483
20240108,090200,57747810,8440,8440,8440,8390,3308
20240108,090100,29943080,8440,8420,8440,8390,2044
20240108,090000,12773640,8410,8490,8510,8410,1505