KissMeData/139130/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,202400,2326034880,8080,8080,8080,8080,13823
20240108,202300,2326034880,8080,8080,8080,8080,0
20240108,202200,2326034880,8080,8080,8080,8080,0
20240108,202100,2326034880,8080,8080,8080,8080,0
20240108,202000,2326034880,8080,8080,8080,8080,0
20240108,201900,2326034880,8080,8080,8080,8080,0
20240108,201800,2326034880,8080,8080,8080,8080,0
20240108,201700,2326034880,8080,8080,8080,8080,0
20240108,201600,2326034880,8080,8080,8080,8080,0
20240108,201500,2326034880,8080,8080,8080,8080,0
20240108,201400,2326034880,8080,8080,8080,8080,0
20240108,201300,2326034880,8080,8080,8080,8080,0
20240108,201200,2326034880,8080,8080,8080,8080,0
20240108,201100,2326034880,8080,8080,8080,8080,0
20240108,201000,2326034880,8080,8080,8080,8080,0
20240108,200900,2326034880,8080,8080,8080,8080,0
20240108,200800,2326034880,8080,8080,8080,8080,0
20240108,200700,2326034880,8080,8080,8080,8080,0
20240108,200600,2326034880,8080,8080,8080,8080,0
20240108,200500,2326034880,8080,8080,8080,8080,0
20240108,200400,2326034880,8080,8080,8080,8080,0
20240108,200300,2326034880,8080,8080,8080,8080,0
20240108,200200,2326034880,8080,8080,8080,8080,0
20240108,200100,2326034880,8080,8080,8080,8080,0
20240108,200000,2326034880,8080,8080,8080,8080,0
20240108,195900,2326034880,8080,8080,8080,8080,0
20240108,195800,2326034880,8080,8080,8080,8080,0
20240108,195700,2326034880,8080,8080,8080,8080,0
20240108,195600,2326034880,8080,8080,8080,8080,0
20240108,195500,2326034880,8080,8080,8080,8080,0
20240108,195400,2326034880,8080,8080,8080,8080,13823
20240108,195300,2326034880,8080,8080,8080,8080,0
20240108,195200,2326034880,8080,8080,8080,8080,0
20240108,195100,2326034880,8080,8080,8080,8080,0
20240108,195000,2326034880,8080,8080,8080,8080,0
20240108,194900,2326034880,8080,8080,8080,8080,0
20240108,194800,2326034880,8080,8080,8080,8080,0
20240108,194700,2326034880,8080,8080,8080,8080,0
20240108,194600,2326034880,8080,8080,8080,8080,0
20240108,194500,2326034880,8080,8080,8080,8080,0
20240108,194400,2326034880,8080,8080,8080,8080,0
20240108,194300,2326034880,8080,8080,8080,8080,0
20240108,194200,2326034880,8080,8080,8080,8080,0
20240108,194100,2326034880,8080,8080,8080,8080,0
20240108,194000,2326034880,8080,8080,8080,8080,0
20240108,193900,2326034880,8080,8080,8080,8080,0
20240108,193800,2326034880,8080,8080,8080,8080,0
20240108,193700,2326034880,8080,8080,8080,8080,0
20240108,193600,2326034880,8080,8080,8080,8080,0
20240108,193500,2326034880,8080,8080,8080,8080,0
20240108,193400,2326034880,8080,8080,8080,8080,0
20240108,193300,2326034880,8080,8080,8080,8080,0
20240108,193200,2326034880,8080,8080,8080,8080,0
20240108,193100,2326034880,8080,8080,8080,8080,0
20240108,193000,2326034880,8080,8080,8080,8080,0
20240108,192900,2326034880,8080,8080,8080,8080,0
20240108,192800,2326034880,8080,8080,8080,8080,0
20240108,192700,2326034880,8080,8080,8080,8080,0
20240108,192600,2326034880,8080,8080,8080,8080,0
20240108,192500,2326034880,8080,8080,8080,8080,0
20240108,192400,2326034880,8080,8080,8080,8080,13823
20240108,192300,2326034880,8080,8080,8080,8080,0
20240108,192200,2326034880,8080,8080,8080,8080,0
20240108,192100,2326034880,8080,8080,8080,8080,0
20240108,192000,2326034880,8080,8080,8080,8080,0
20240108,191900,2326034880,8080,8080,8080,8080,0
20240108,191800,2326034880,8080,8080,8080,8080,0
20240108,191700,2326034880,8080,8080,8080,8080,0
20240108,191600,2326034880,8080,8080,8080,8080,0
20240108,191500,2326034880,8080,8080,8080,8080,0
20240108,191400,2326034880,8080,8080,8080,8080,0
20240108,191300,2326034880,8080,8080,8080,8080,0
20240108,191200,2326034880,8080,8080,8080,8080,0
20240108,191100,2326034880,8080,8080,8080,8080,0
20240108,191000,2326034880,8080,8080,8080,8080,0
20240108,190900,2326034880,8080,8080,8080,8080,0
20240108,190800,2326034880,8080,8080,8080,8080,0
20240108,190700,2326034880,8080,8080,8080,8080,0
20240108,190600,2326034880,8080,8080,8080,8080,0
20240108,190500,2326034880,8080,8080,8080,8080,0
20240108,190400,2326034880,8080,8080,8080,8080,0
20240108,190300,2326034880,8080,8080,8080,8080,0
20240108,190200,2326034880,8080,8080,8080,8080,0
20240108,190100,2326034880,8080,8080,8080,8080,0
20240108,190000,2326034880,8080,8080,8080,8080,0
20240108,185900,2326034880,8080,8080,8080,8080,0
20240108,185800,2326034880,8080,8080,8080,8080,0
20240108,185700,2326034880,8080,8080,8080,8080,0
20240108,185600,2326034880,8080,8080,8080,8080,0
20240108,185500,2326034880,8080,8080,8080,8080,0
20240108,185400,2326034880,8080,8080,8080,8080,13823
20240108,185300,2326034880,8080,8080,8080,8080,0
20240108,185200,2326034880,8080,8080,8080,8080,0
20240108,185100,2326034880,8080,8080,8080,8080,0
20240108,185000,2326034880,8080,8080,8080,8080,0
20240108,184900,2326034880,8080,8080,8080,8080,0
20240108,184800,2326034880,8080,8080,8080,8080,0
20240108,184700,2326034880,8080,8080,8080,8080,0
20240108,184600,2326034880,8080,8080,8080,8080,0
20240108,184500,2326034880,8080,8080,8080,8080,0
20240108,184400,2326034880,8080,8080,8080,8080,0
20240108,184300,2326034880,8080,8080,8080,8080,0
20240108,184200,2326034880,8080,8080,8080,8080,0
20240108,184100,2326034880,8080,8080,8080,8080,0
20240108,184000,2326034880,8080,8080,8080,8080,0
20240108,183900,2326034880,8080,8080,8080,8080,0
20240108,183800,2326034880,8080,8080,8080,8080,0
20240108,183700,2326034880,8080,8080,8080,8080,0
20240108,183600,2326034880,8080,8080,8080,8080,0
20240108,183500,2326034880,8080,8080,8080,8080,0
20240108,183400,2326034880,8080,8080,8080,8080,0
20240108,183300,2326034880,8080,8080,8080,8080,0
20240108,183200,2326034880,8080,8080,8080,8080,0
20240108,183100,2326034880,8080,8080,8080,8080,0
20240108,183000,2326034880,8080,8080,8080,8080,0
20240108,182900,2326034880,8080,8080,8080,8080,0
20240108,182800,2326034880,8080,8080,8080,8080,0
20240108,182700,2326034880,8080,8080,8080,8080,0
20240108,182600,2326034880,8080,8080,8080,8080,0
20240108,182500,2326034880,8080,8080,8080,8080,0
20240108,182400,2326034880,8080,8080,8080,8080,13823
20240108,182300,2326034880,8080,8080,8080,8080,0
20240108,182200,2326034880,8080,8080,8080,8080,0
20240108,182100,2326034880,8080,8080,8080,8080,0
20240108,182000,2326034880,8080,8080,8080,8080,0
20240108,181900,2326034880,8080,8080,8080,8080,0
20240108,181800,2326034880,8080,8080,8080,8080,0
20240108,181700,2326034880,8080,8080,8080,8080,0
20240108,181600,2326034880,8080,8080,8080,8080,0
20240108,181500,2326034880,8080,8080,8080,8080,0
20240108,181400,2326034880,8080,8080,8080,8080,0
20240108,181300,2326034880,8080,8080,8080,8080,0
20240108,181200,2326034880,8080,8080,8080,8080,0
20240108,181100,2326034880,8080,8080,8080,8080,0
20240108,181000,2326034880,8080,8080,8080,8080,0
20240108,180900,2326034880,8080,8080,8080,8080,0
20240108,180800,2326034880,8080,8080,8080,8080,0
20240108,180700,2326034880,8080,8080,8080,8080,0
20240108,180600,2326034880,8080,8080,8080,8080,0
20240108,180500,2326034880,8080,8080,8080,8080,0
20240108,180400,2326034880,8080,8080,8080,8080,0
20240108,180300,2326034880,8080,8080,8080,8080,0
20240108,180200,2326034880,8080,8080,8080,8080,0
20240108,180100,2326034880,8080,8080,8080,8080,0
20240108,180000,2326034880,8080,8080,8080,8080,0
20240108,175900,2326034880,8080,8080,8080,8080,0
20240108,175800,2326034880,8080,8080,8080,8080,0
20240108,175700,2326034880,8080,8080,8080,8080,0
20240108,175600,2326034880,8080,8080,8080,8080,0
20240108,175500,2326034880,8080,8080,8080,8080,0
20240108,175400,2326034880,8080,8080,8080,8080,13823
20240108,175300,2326034880,8080,8080,8080,8080,0
20240108,175200,2326034880,8080,8080,8080,8080,0
20240108,175100,2326034880,8080,8080,8080,8080,0
20240108,175000,2326034880,8080,8080,8080,8080,0
20240108,174900,2326034880,8080,8080,8080,8080,0
20240108,174800,2326034880,8080,8080,8080,8080,0
20240108,174700,2326034880,8080,8080,8080,8080,0
20240108,174600,2326034880,8080,8080,8080,8080,0
20240108,174500,2326034880,8080,8080,8080,8080,0
20240108,174400,2326034880,8080,8080,8080,8080,0
20240108,174300,2326034880,8080,8080,8080,8080,0
20240108,174200,2326034880,8080,8080,8080,8080,0
20240108,174100,2326034880,8080,8080,8080,8080,0
20240108,174000,2326034880,8080,8080,8080,8080,0
20240108,173900,2326034880,8080,8080,8080,8080,0
20240108,173800,2326034880,8080,8080,8080,8080,0
20240108,173700,2326034880,8080,8080,8080,8080,0
20240108,173600,2326034880,8080,8080,8080,8080,0
20240108,173500,2326034880,8080,8080,8080,8080,0
20240108,173400,2326034880,8080,8080,8080,8080,0
20240108,173300,2326034880,8080,8080,8080,8080,0
20240108,173200,2326034880,8080,8080,8080,8080,0
20240108,173100,2326034880,8080,8080,8080,8080,0
20240108,173000,2326034880,8080,8080,8080,8080,0
20240108,172900,2326034880,8080,8080,8080,8080,0
20240108,172800,2326034880,8080,8080,8080,8080,0
20240108,172700,2326034880,8080,8080,8080,8080,0
20240108,172600,2326034880,8080,8080,8080,8080,0
20240108,172500,2326034880,8080,8080,8080,8080,0
20240108,172400,2326034880,8080,8080,8080,8080,13823
20240108,172300,2326034880,8080,8080,8080,8080,0
20240108,172200,2326034880,8080,8080,8080,8080,0
20240108,172100,2326034880,8080,8080,8080,8080,0
20240108,172000,2326034880,8080,8080,8080,8080,0
20240108,171900,2326034880,8080,8080,8080,8080,0
20240108,171800,2326034880,8080,8080,8080,8080,0
20240108,171700,2326034880,8080,8080,8080,8080,0
20240108,171600,2326034880,8080,8080,8080,8080,0
20240108,171500,2326034880,8080,8080,8080,8080,0
20240108,171400,2326034880,8080,8080,8080,8080,0
20240108,171300,2326034880,8080,8080,8080,8080,0
20240108,171200,2326034880,8080,8080,8080,8080,0
20240108,171100,2326034880,8080,8080,8080,8080,0
20240108,171000,2326034880,8080,8080,8080,8080,0
20240108,170900,2326034880,8080,8080,8080,8080,0
20240108,170800,2326034880,8080,8080,8080,8080,0
20240108,170700,2326034880,8080,8080,8080,8080,0
20240108,170600,2326034880,8080,8080,8080,8080,0
20240108,170500,2326034880,8080,8080,8080,8080,0
20240108,170400,2326034880,8080,8080,8080,8080,0
20240108,170300,2326034880,8080,8080,8080,8080,0
20240108,170200,2326034880,8080,8080,8080,8080,0
20240108,170100,2326034880,8080,8080,8080,8080,0
20240108,170000,2326034880,8080,8080,8080,8080,0
20240108,165900,2326034880,8080,8080,8080,8080,0
20240108,165800,2326034880,8080,8080,8080,8080,0
20240108,165700,2326034880,8080,8080,8080,8080,0
20240108,165600,2326034880,8080,8080,8080,8080,0
20240108,165500,2326034880,8080,8080,8080,8080,0
20240108,165400,2326034880,8080,8080,8080,8080,13823
20240108,165300,2326034880,8080,8080,8080,8080,0
20240108,165200,2326034880,8080,8080,8080,8080,0
20240108,165100,2326034880,8080,8080,8080,8080,0
20240108,165000,2326034880,8080,8080,8080,8080,0
20240108,164900,2326034880,8080,8080,8080,8080,0
20240108,164800,2326034880,8080,8080,8080,8080,0
20240108,164700,2326034880,8080,8080,8080,8080,0
20240108,164600,2326034880,8080,8080,8080,8080,0
20240108,164500,2326034880,8080,8080,8080,8080,0
20240108,164400,2326034880,8080,8080,8080,8080,0
20240108,164300,2326034880,8080,8080,8080,8080,0
20240108,164200,2326034880,8080,8080,8080,8080,0
20240108,164100,2326034880,8080,8080,8080,8080,0
20240108,164000,2326034880,8080,8080,8080,8080,0
20240108,163900,2326034880,8080,8080,8080,8080,0
20240108,163800,2326034880,8080,8080,8080,8080,0
20240108,163700,2326034880,8080,8080,8080,8080,0
20240108,163600,2326034880,8080,8080,8080,8080,0
20240108,163500,2326034880,8080,8080,8080,8080,0
20240108,163400,2326034880,8080,8080,8080,8080,0
20240108,163300,2326034880,8080,8080,8080,8080,0
20240108,163200,2326034880,8080,8080,8080,8080,0
20240108,163100,2326034880,8080,8080,8080,8080,0
20240108,163000,2326034880,8080,8080,8080,8080,0
20240108,162900,2326034880,8080,8080,8080,8080,0
20240108,162800,2326034880,8080,8080,8080,8080,0
20240108,162700,2326034880,8080,8080,8080,8080,0
20240108,162600,2326034880,8080,8080,8080,8080,0
20240108,162500,2326034880,8080,8080,8080,8080,0
20240108,162400,2326034880,8080,8080,8080,8080,13823
20240108,162300,2326034880,8080,8080,8080,8080,0
20240108,162200,2326034880,8080,8080,8080,8080,0
20240108,162100,2326034880,8080,8080,8080,8080,0
20240108,162000,2326034880,8080,8080,8080,8080,0
20240108,161900,2326034880,8080,8080,8080,8080,0
20240108,161800,2326034880,8080,8080,8080,8080,0
20240108,161700,2326034880,8080,8080,8080,8080,0
20240108,161600,2326034880,8080,8080,8080,8080,0
20240108,161500,2326034880,8080,8080,8080,8080,0
20240108,161400,2326034880,8080,8080,8080,8080,0
20240108,161300,2326034880,8080,8080,8080,8080,0
20240108,161200,2326034880,8080,8080,8080,8080,0
20240108,161100,2326034880,8080,8080,8080,8080,0
20240108,161000,2326034880,8080,8080,8080,8080,0
20240108,160900,2326034880,8080,8080,8080,8080,0
20240108,160800,2326034880,8080,8080,8080,8080,0
20240108,160700,2326034880,8080,8080,8080,8080,0
20240108,160600,2326034880,8080,8080,8080,8080,0
20240108,160500,2326034880,8080,8080,8080,8080,0
20240108,160400,2326034880,8080,8080,8080,8080,0
20240108,160300,2326034880,8080,8080,8080,8080,0
20240108,160200,2326034880,8080,8080,8080,8080,0
20240108,160100,2326034880,8080,8080,8080,8080,0
20240108,160000,2326034880,8080,8080,8080,8080,0
20240108,155900,2326034880,8080,8080,8080,8080,0
20240108,155800,2326034880,8080,8080,8080,8080,0
20240108,155700,2326034880,8080,8080,8080,8080,0
20240108,155600,2326034880,8080,8080,8080,8080,0
20240108,155500,2326034880,8080,8080,8080,8080,0
20240108,155400,2326034880,8080,8080,8080,8080,13823
20240108,155300,2326034880,8080,8080,8080,8080,0
20240108,155200,2326034880,8080,8080,8080,8080,0
20240108,155100,2326034880,8080,8080,8080,8080,0
20240108,155000,2326034880,8080,8080,8080,8080,0
20240108,154900,2326034880,8080,8080,8080,8080,0
20240108,154800,2326034880,8080,8080,8080,8080,0
20240108,154700,2326034880,8080,8080,8080,8080,0
20240108,154600,2326034880,8080,8080,8080,8080,0
20240108,154500,2326034880,8080,8080,8080,8080,0
20240108,154400,2326034880,8080,8080,8080,8080,0
20240108,154300,2326034880,8080,8080,8080,8080,0
20240108,154200,2326034880,8080,8080,8080,8080,0
20240108,154100,2326034880,8080,8080,8080,8080,0
20240108,154000,2326034880,8080,8080,8080,8080,0
20240108,153900,2326034880,8080,8080,8080,8080,0
20240108,153800,2326034880,8080,8080,8080,8080,0
20240108,153700,2326034880,8080,8080,8080,8080,0
20240108,153600,2326034880,8080,8080,8080,8080,0
20240108,153500,2326034880,8080,8080,8080,8080,0
20240108,153400,2326034880,8080,8080,8080,8080,0
20240108,153300,2326034880,8080,8080,8080,8080,0
20240108,153200,2326034880,8080,8080,8080,8080,0
20240108,153100,2326034880,8080,8080,8080,8080,0
20240108,153000,2326034880,8080,8080,8080,8080,13823
20240108,152900,2214345040,8110,8110,8110,8110,0
20240108,152800,2214345040,8110,8110,8110,8110,0
20240108,152700,2214345040,8110,8110,8110,8110,0
20240108,152600,2214345040,8110,8110,8110,8110,0
20240108,152500,2214345040,8110,8110,8110,8110,0
20240108,152400,2214345040,8110,8110,8110,8110,0
20240108,152300,2214345040,8110,8110,8110,8110,0
20240108,152200,2214345040,8110,8110,8110,8110,0
20240108,152100,2214345040,8110,8110,8110,8110,0
20240108,152000,2214345040,8110,8110,8110,8110,0
20240108,151900,2214345040,8110,8100,8110,8090,1136
20240108,151800,2205144910,8090,8100,8100,8080,3170
20240108,151700,2179507790,8100,8100,8100,8090,3453
20240108,151600,2151545690,8110,8110,8110,8100,436
20240108,151500,2148013640,8100,8100,8110,8100,2692
20240108,151400,2126208350,8110,8100,8110,8100,207
20240108,151300,2124531460,8110,8110,8110,8100,222
20240108,151200,2122732640,8100,8100,8110,8100,305
20240108,151100,2120262060,8110,8110,8110,8100,153
20240108,151000,2119021270,8100,8110,8110,8100,191
20240108,150900,2117474080,8100,8100,8100,8100,128
20240108,150800,2116437280,8100,8100,8110,8100,214
20240108,150700,2114703870,8100,8110,8110,8100,19
20240108,150600,2114549900,8100,8110,8110,8100,121
20240108,150500,2113569760,8100,8100,8110,8100,45
20240108,150400,2113204980,8110,8100,8110,8100,312
20240108,150300,2110676660,8110,8110,8110,8100,14
20240108,150200,2110563230,8110,8100,8110,8100,186
20240108,150100,2109056160,8100,8100,8100,8100,108
20240108,150000,2108181360,8100,8100,8120,8100,1293
20240108,145900,2097691280,8100,8100,8110,8100,355
20240108,145800,2094812370,8110,8100,8120,8100,303
20240108,145700,2092352100,8120,8120,8120,8100,485
20240108,145600,2088414240,8120,8120,8120,8100,377
20240108,145500,2085354220,8110,8100,8110,8100,590
20240108,145400,2080569420,8110,8100,8120,8100,822
20240108,145300,2073901770,8120,8100,8120,8100,293
20240108,145200,2071522710,8100,8100,8110,8100,429
20240108,145100,2068044280,8110,8100,8110,8100,442
20240108,145000,2064459840,8110,8100,8110,8100,373
20240108,144900,2061436250,8110,8100,8120,8100,479
20240108,144800,2057552250,8110,8100,8120,8100,442
20240108,144700,2053967670,8110,8100,8110,8100,274
20240108,144600,2051745640,8110,8100,8110,8100,426
20240108,144500,2048290880,8100,8100,8110,8100,418
20240108,144400,2044901560,8110,8100,8110,8100,353
20240108,144300,2042038830,8110,8100,8120,8100,545
20240108,144200,2037618910,8100,8100,8110,8100,271
20240108,144100,2035421320,8100,8110,8110,8100,550
20240108,144000,2030961530,8110,8100,8110,8100,310
20240108,143900,2028447460,8100,8100,8110,8100,417
20240108,143800,2025067080,8110,8100,8110,8100,446
20240108,143700,2021450300,8100,8100,8110,8100,345
20240108,143600,2018653090,8100,8100,8110,8100,221
20240108,143500,2016861030,8110,8110,8110,8100,681
20240108,143400,2011339600,8110,8100,8110,8100,296
20240108,143300,2008939310,8100,8100,8110,8100,318
20240108,143200,2006361100,8110,8100,8110,8100,546
20240108,143100,2001933320,8100,8100,8110,8100,1325
20240108,143000,1991197820,8100,8100,8110,8100,652
20240108,142900,1985911880,8100,8100,8110,8100,271
20240108,142800,1983714420,8100,8100,8110,8100,278
20240108,142700,1981460030,8110,8110,8110,8100,570
20240108,142600,1976837510,8110,8100,8120,8100,546
20240108,142500,1972410230,8100,8110,8120,8100,988
20240108,142400,1964393010,8120,8110,8120,8110,248
20240108,142300,1962379390,8110,8110,8120,8110,404
20240108,142200,1959101040,8110,8110,8120,8100,310
20240108,142100,1956585220,8110,8120,8120,8110,444
20240108,142000,1952980070,8120,8110,8120,8110,258
20240108,141900,1950885220,8110,8110,8120,8100,1262
20240108,141800,1940659270,8120,8120,8120,8110,284
20240108,141700,1938353900,8110,8120,8120,8100,20
20240108,141600,1938191640,8110,8110,8110,8100,699
20240108,141500,1932525140,8110,8100,8110,8100,374
20240108,141400,1929492160,8110,8110,8110,8100,473
20240108,141300,1925656770,8110,8110,8120,8110,1232
20240108,141200,1915663180,8130,8110,8130,8110,436
20240108,141100,1912121500,8120,8120,8120,8110,598
20240108,141000,1907265860,8110,8120,8120,8110,291
20240108,140900,1904903580,8120,8100,8120,8100,367
20240108,140800,1901930820,8100,8120,8120,8100,718
20240108,140700,1896103480,8120,8120,8120,8110,266
20240108,140600,1893943660,8120,8120,8120,8110,438
20240108,140500,1890387140,8120,8110,8120,8110,290
20240108,140400,1888032560,8110,8110,8130,8110,1050
20240108,140300,1879512380,8110,8120,8120,8110,563
20240108,140200,1874941550,8120,8110,8120,8110,272
20240108,140100,1872733010,8110,8110,8120,8110,454
20240108,140000,1869046670,8120,8120,8120,8110,577
20240108,135900,1864361540,8120,8110,8120,8110,283
20240108,135800,1862064290,8120,8110,8120,8110,241
20240108,135700,1860107520,8110,8110,8120,8110,561
20240108,135600,1855552380,8120,8120,8120,8110,226
20240108,135500,1853717300,8110,8120,8120,8110,764
20240108,135400,1847516510,8110,8120,8120,8110,235
20240108,135300,1845608320,8120,8120,8120,8120,321
20240108,135200,1843001800,8120,8120,8120,8120,680
20240108,135100,1837480200,8110,8110,8120,8110,180
20240108,135000,1836020390,8120,8120,8120,8110,229
20240108,134900,1834160930,8120,8120,8120,8110,666
20240108,134800,1828754090,8120,8110,8120,8110,193
20240108,134700,1827186970,8110,8120,8120,8110,776
20240108,134600,1820887560,8120,8120,8120,8120,231
20240108,134500,1819011840,8110,8110,8110,8110,200
20240108,134400,1817389840,8110,8120,8120,8110,333
20240108,134300,1814687000,8120,8110,8120,8110,306
20240108,134200,1812202300,8120,8120,8120,8120,273
20240108,134100,1809985540,8120,8120,8120,8110,414
20240108,134000,1806623900,8110,8120,8120,8110,416
20240108,133900,1803247480,8110,8110,8120,8110,673
20240108,133800,1797787100,8120,8100,8120,8100,402
20240108,133700,1794524650,8110,8110,8110,8110,319
20240108,133600,1791937560,8100,8110,8110,8100,516
20240108,133500,1787753360,8100,8100,8110,8100,686
20240108,133400,1782194060,8100,8120,8120,8100,368
20240108,133300,1779207030,8110,8120,8120,8100,624
20240108,133200,1774146700,8110,8110,8120,8110,439
20240108,133100,1770583660,8110,8110,8120,8110,295
20240108,133000,1768189250,8120,8110,8120,8110,447
20240108,132900,1764562140,8120,8120,8120,8120,256
20240108,132800,1762483420,8110,8120,8120,8100,1512
20240108,132700,1750219220,8120,8120,8120,8110,357
20240108,132600,1747321360,8110,8110,8120,8110,296
20240108,132500,1744918540,8120,8120,8120,8110,395
20240108,132400,1741711150,8110,8120,8120,8110,366
20240108,132300,1738740830,8120,8120,8120,8120,268
20240108,132200,1736564670,8120,8120,8120,8110,511
20240108,132100,1732416300,8110,8110,8120,8110,329
20240108,132000,1729745410,8120,8120,8120,8110,592
20240108,131900,1724939390,8110,8120,8120,8110,397
20240108,131800,1721717020,8110,8120,8120,8110,284
20240108,131700,1719411450,8110,8120,8120,8110,519
20240108,131600,1715197770,8110,8120,8120,8110,370
20240108,131500,1712194940,8120,8110,8120,8110,634
20240108,131400,1707046880,8100,8100,8100,8100,5
20240108,131300,1707006380,8100,8100,8110,8100,1133
20240108,131200,1697819280,8100,8110,8110,8100,876
20240108,131100,1690716930,8110,8100,8110,8100,1283
20240108,131000,1680311850,8100,8100,8100,8100,72
20240108,130900,1679728650,8100,8100,8110,8100,75
20240108,130800,1679120950,8100,8100,8100,8100,225
20240108,130700,1677298450,8110,8110,8110,8110,2940
20240108,130600,1653455050,8110,8110,8110,8110,2
20240108,130500,1653438830,8110,8110,8110,8110,57
20240108,130400,1652976560,8110,8110,8110,8110,5
20240108,130300,1652936010,8110,8110,8110,8110,1
20240108,130200,1652927900,8110,8110,8110,8110,58
20240108,130100,1652457520,8110,8110,8110,8110,204
20240108,130000,1650803080,8120,8110,8120,8110,301
20240108,125900,1648358990,8120,8110,8120,8110,301
20240108,125800,1645917840,8110,8110,8120,8100,1637
20240108,125700,1632641770,8110,8110,8120,8110,355
20240108,125600,1629762710,8120,8120,8120,8110,697
20240108,125500,1624107310,8110,8110,8120,8110,832
20240108,125400,1617351500,8120,8120,8120,8110,468
20240108,125300,1613554150,8130,8130,8130,8120,548
20240108,125200,1609104170,8130,8130,8130,8120,874
20240108,125100,1601998580,8130,8120,8130,8120,3
20240108,125000,1601974210,8130,8130,8130,8120,361
20240108,124900,1599039910,8130,8130,8130,8130,522
20240108,124800,1594796050,8120,8130,8130,8120,517
20240108,124700,1590592880,8130,8130,8130,8120,463
20240108,124600,1586829550,8130,8120,8130,8110,8944
20240108,124500,1514118830,8120,8110,8120,8110,488
20240108,124400,1510156310,8110,8120,8120,8110,227
20240108,124300,1508315300,8100,8120,8130,8100,1954
20240108,124200,1492449470,8120,8120,8120,8100,539
20240108,124100,1488073940,8120,8120,8120,8100,500
20240108,124000,1484014060,8110,8110,8120,8100,717
20240108,123900,1478199200,8100,8100,8110,8100,258
20240108,123800,1476109230,8100,8120,8120,8100,229
20240108,123700,1474254270,8120,8120,8120,8110,5893
20240108,123600,1426412290,8110,8110,8120,8110,433
20240108,123500,1422896400,8120,8110,8120,8110,67
20240108,123400,1422352930,8110,8110,8120,8110,310
20240108,123300,1419836040,8110,8120,8120,8110,251
20240108,123200,1417797960,8120,8120,8120,8110,3158
20240108,123100,1392155020,8120,8120,8120,8110,977
20240108,123000,1384226340,8110,8110,8120,8110,11
20240108,122900,1384137120,8120,8110,8120,8110,229
20240108,122800,1382277670,8120,8120,8120,8120,757
20240108,122700,1376130830,8120,8110,8120,8110,334
20240108,122600,1373419370,8110,8120,8120,8110,13
20240108,122500,1373313850,8120,8110,8120,8110,1121
20240108,122400,1364218030,8110,8100,8110,8100,7
20240108,122300,1364161300,8100,8120,8130,8100,367
20240108,122200,1361182900,8120,8110,8120,8100,17
20240108,122100,1361044980,8110,8120,8120,8090,384
20240108,122000,1357928540,8120,8110,8120,8110,467
20240108,121900,1354138600,8110,8120,8120,8110,483
20240108,121800,1350217050,8120,8110,8120,8110,409
20240108,121700,1346895980,8110,8110,8120,8110,213
20240108,121600,1345166490,8110,8110,8120,8110,58
20240108,121500,1344696100,8110,8120,8120,8110,1081
20240108,121400,1335921620,8120,8110,8120,8110,69
20240108,121300,1335361370,8120,8110,8120,8110,336
20240108,121200,1332633110,8120,8110,8120,8110,703
20240108,121100,1326926550,8110,8110,8120,8110,203
20240108,121000,1325280160,8090,8100,8100,8090,231
20240108,120900,1323411070,8100,8100,8100,8090,984
20240108,120800,1315440690,8100,8100,8100,8090,81
20240108,120700,1314785170,8090,8120,8120,8090,2504
20240108,120600,1294483050,8110,8120,8120,8110,283
20240108,120500,1292185150,8110,8120,8120,8110,213
20240108,120400,1290455640,8110,8120,8120,8110,516
20240108,120300,1286266290,8120,8110,8120,8110,574
20240108,120200,1281605490,8110,8120,8120,8110,341
20240108,120100,1278837070,8110,8120,8120,8110,390
20240108,120000,1275670320,8120,8110,8120,8110,345
20240108,115900,1272869580,8120,8110,8120,8110,458
20240108,115800,1269150750,8120,8120,8120,8110,539
20240108,115700,1264774120,8120,8120,8120,8110,209
20240108,115600,1263077060,8110,8120,8120,8110,363
20240108,115500,1260130150,8120,8110,8120,8110,758
20240108,115400,1253977690,8110,8110,8120,8100,730
20240108,115300,1248057390,8100,8100,8110,8100,79
20240108,115200,1247417370,8110,8110,8110,8110,1081
20240108,115100,1238650460,8100,8110,8110,8100,30
20240108,115000,1238407310,8100,8100,8110,8100,1051
20240108,114900,1229894090,8100,8100,8110,8100,69
20240108,114800,1229335160,8110,8100,8110,8100,573
20240108,114700,1224688250,8100,8100,8110,8100,688
20240108,114600,1219110010,8110,8100,8110,8100,109
20240108,114500,1218227060,8110,8110,8110,8100,371
20240108,114400,1215218840,8110,8110,8110,8100,363
20240108,114300,1212275070,8100,8100,8110,8100,273
20240108,114200,1210061770,8110,8110,8110,8100,555
20240108,114100,1205560780,8110,8100,8110,8100,371
20240108,114000,1202553370,8100,8110,8110,8100,285
20240108,113900,1200242810,8110,8110,8110,8090,501
20240108,113800,1196180410,8110,8110,8110,8090,281
20240108,113700,1193901540,8110,8100,8110,8090,583
20240108,113600,1189177260,8100,8100,8100,8100,648
20240108,113500,1183928460,8090,8100,8100,8090,514
20240108,113400,1179765140,8100,8080,8100,8080,457
20240108,113300,1176067950,8080,8090,8090,8080,85
20240108,113200,1175381070,8080,8080,8090,8080,354
20240108,113100,1172518680,8090,8080,8090,8070,1242
20240108,113000,1162481310,8070,8070,8080,8070,534
20240108,112900,1158167200,8080,8070,8080,8070,22
20240108,112800,1157989630,8070,8080,8080,8070,494
20240108,112700,1153998180,8080,8080,8080,8070,504
20240108,112600,1149925960,8080,8060,8080,8060,5050
20240108,112500,1109173110,8060,8060,8070,8060,513
20240108,112400,1105035820,8070,8070,8070,8060,517
20240108,112300,1100863660,8070,8070,8070,8060,512
20240108,112200,1096731870,8060,8070,8070,8060,286
20240108,112100,1094426570,8060,8060,8070,8060,393
20240108,112000,1091256430,8070,8070,8070,8060,104
20240108,111900,1090418130,8060,8060,8070,8060,1116
20240108,111800,1081413130,8070,8060,8070,8060,191
20240108,111700,1079872720,8070,8070,8070,8060,127
20240108,111600,1078847880,8070,8070,8070,8060,39
20240108,111500,1078533240,8070,8060,8070,8060,89
20240108,111400,1077815500,8070,8060,8070,8060,193
20240108,111300,1076259720,8070,8070,8070,8060,198
20240108,111200,1074662620,8070,8070,8070,8060,2640
20240108,111100,1053357890,8070,8070,8070,8060,135
20240108,111000,1052269500,8070,8070,8070,8060,125
20240108,110900,1051261960,8060,8080,8080,8060,6595
20240108,110800,998049310,8080,8070,8080,8070,36
20240108,110700,997758590,8070,8080,8080,8070,387
20240108,110600,994632360,8080,8080,8080,8070,152
20240108,110500,993404970,8070,8080,8080,8070,18
20240108,110400,993259580,8070,8080,8080,8070,68
20240108,110300,992710310,8080,8080,8090,8070,7965
20240108,110200,928353680,8080,8090,8100,8080,13957
20240108,110100,815444220,8100,8100,8100,8090,1369
20240108,110000,804368890,8100,8090,8100,8090,162
20240108,105900,803057500,8090,8100,8100,8090,118
20240108,105800,802102330,8090,8100,8100,8090,12
20240108,105700,802005150,8100,8100,8100,8090,38
20240108,105600,801697530,8090,8100,8100,8090,709
20240108,105500,795954720,8100,8100,8100,8090,210
20240108,105400,794255250,8100,8100,8100,8090,50
20240108,105300,793850480,8100,8090,8100,8090,737
20240108,105200,787881030,8100,8100,8100,8090,233
20240108,105100,785993800,8090,8100,8100,8090,835
20240108,105000,779232310,8100,8090,8100,8090,25
20240108,104900,779029860,8090,8090,8100,8090,24
20240108,104800,778835650,8100,8100,8100,8090,1282
20240108,104700,768453210,8100,8100,8100,8090,305
20240108,104600,765985570,8090,8100,8100,8090,112
20240108,104500,765078490,8100,8090,8100,8090,12
20240108,104400,764981370,8090,8100,8100,8090,5092
20240108,104300,723736190,8110,8100,8110,8100,106
20240108,104200,722876600,8110,8100,8110,8100,227
20240108,104100,721036470,8110,8100,8110,8100,120
20240108,104000,720063280,8100,8110,8110,8100,90
20240108,103900,719333970,8110,8100,8110,8100,51
20240108,103800,718920860,8100,8110,8110,8100,47
20240108,103700,718539790,8110,8100,8110,8100,76
20240108,103600,717924040,8100,8110,8110,8100,115
20240108,103500,716992000,8100,8110,8110,8100,1281
20240108,103400,706615360,8100,8110,8110,8100,260
20240108,103300,704509300,8100,8100,8110,8100,248
20240108,103200,702498070,8100,8110,8110,8100,165
20240108,103100,701160520,8110,8120,8120,8100,402
20240108,103000,697899410,8120,8120,8120,8110,1037
20240108,102900,689489000,8110,8110,8120,8110,5
20240108,102800,689448440,8110,8110,8120,8110,75
20240108,102700,688840160,8120,8120,8120,8120,5
20240108,102600,688799560,8120,8110,8120,8110,27
20240108,102500,688580470,8110,8110,8110,8110,127
20240108,102400,687550500,8110,8120,8120,8110,750
20240108,102300,681467900,8120,8120,8120,8120,23
20240108,102200,681281140,8120,8110,8120,8110,164
20240108,102100,679949510,8110,8120,8120,8110,65
20240108,102000,679421790,8110,8120,8120,8110,51
20240108,101900,679007990,8120,8110,8120,8110,728
20240108,101800,673103900,8120,8120,8120,8110,111
20240108,101700,672202620,8120,8110,8120,8110,121
20240108,101600,671220230,8110,8100,8110,8100,8163
20240108,101500,605019340,8110,8100,8110,8100,144
20240108,101400,603852930,8110,8100,8110,8100,144
20240108,101300,602686490,8100,8100,8110,8100,1000
20240108,101200,594586040,8110,8110,8110,8100,7
20240108,101100,594529320,8100,8110,8110,8100,91
20240108,101000,593791360,8100,8100,8100,8100,13
20240108,100900,593686060,8110,8100,8110,8100,188
20240108,100800,592161410,8100,8100,8110,8100,174
20240108,100700,590751340,8100,8110,8110,8100,6068
20240108,100600,541593280,8120,8100,8120,8100,101
20240108,100500,540773390,8100,8110,8120,8100,54
20240108,100400,540335930,8110,8100,8110,8100,248
20240108,100300,538324670,8110,8110,8110,8100,895
20240108,100200,531066260,8110,8110,8110,8100,541
20240108,100100,526679400,8110,8110,8110,8100,195
20240108,100000,525098590,8100,8100,8110,8100,24
20240108,095900,524904040,8100,8100,8100,8100,10
20240108,095800,524823040,8100,8110,8110,8100,270
20240108,095700,522633600,8100,8110,8110,8100,34
20240108,095600,522358090,8110,8100,8110,8100,87
20240108,095500,521653220,8110,8110,8110,8110,461
20240108,095400,517914510,8110,8120,8120,8110,409
20240108,095300,514596980,8120,8120,8120,8110,55
20240108,095200,514150760,8120,8100,8120,8100,1568
20240108,095100,501434270,8100,8100,8110,8100,481
20240108,095000,497533730,8110,8100,8110,8100,24
20240108,094900,497339320,8100,8100,8110,8100,5771
20240108,094800,450594210,8100,8110,8110,8100,332
20240108,094700,447903120,8100,8100,8100,8100,279
20240108,094600,445643220,8100,8100,8110,8100,35
20240108,094500,445359680,8100,8100,8100,8100,122
20240108,094400,444371480,8100,8120,8120,8100,758
20240108,094300,438228980,8110,8110,8120,8110,1328
20240108,094200,427458890,8110,8100,8110,8090,10724
20240108,094100,340538140,8100,8080,8100,8080,467
20240108,094000,336759300,8080,8100,8100,8080,863
20240108,093900,329777730,8090,8080,8100,8080,82
20240108,093800,329114230,8090,8080,8090,8080,1138
20240108,093700,319907940,8090,8090,8090,8080,154
20240108,093600,318662180,8090,8090,8090,8080,3386
20240108,093500,291269470,8090,8120,8120,8090,10599
20240108,093400,205369260,8120,8120,8130,8110,1101
20240108,093300,196429110,8110,8110,8120,8110,244
20240108,093200,194448160,8120,8120,8120,8110,1723
20240108,093100,180458210,8130,8130,8130,8120,1158
20240108,093000,171054990,8120,8130,8130,8120,50
20240108,092900,170648810,8130,8130,8130,8120,48
20240108,092800,170258600,8130,8130,8130,8120,276
20240108,092700,168014790,8120,8120,8140,8120,315
20240108,092600,165455630,8130,8130,8130,8120,941
20240108,092500,157812650,8130,8130,8130,8130,212
20240108,092400,156089090,8130,8130,8130,8120,459
20240108,092300,152357490,8130,8130,8140,8120,531
20240108,092200,148039770,8130,8130,8140,8130,1816
20240108,092100,133275230,8130,8140,8140,8130,55
20240108,092000,132827610,8140,8140,8140,8130,1427
20240108,091900,121221530,8140,8130,8140,8130,1113
20240108,091800,112164060,8140,8130,8140,8130,289
20240108,091700,109813840,8140,8140,8140,8130,357
20240108,091600,106910850,8140,8140,8140,8130,508
20240108,091500,102780690,8130,8130,8140,8130,929
20240108,091400,95227450,8140,8140,8140,8130,36
20240108,091300,94934440,8140,8130,8140,8130,3687
20240108,091200,64926360,8140,8130,8140,8130,299
20240108,091100,62494770,8120,8130,8130,8120,377
20240108,091000,59432100,8130,8120,8130,8120,367
20240108,090900,56452030,8120,8140,8140,8120,1530
20240108,090800,44018110,8140,8140,8140,8130,193
20240108,090700,42447190,8140,8140,8140,8130,192
20240108,090600,40884410,8140,8140,8140,8140,44
20240108,090500,40526250,8140,8150,8150,8130,1171
20240108,090400,30994380,8140,8150,8150,8140,1566
20240108,090300,18246800,8150,8150,8150,8150,292
20240108,090200,15867000,8150,8150,8150,8140,162
20240108,090100,14546710,8150,8140,8150,8140,663
20240108,090000,9143760,8150,8150,8150,8140,1122