KissMeData/217820/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,204400,3500022270,6310,6310,6310,6310,8474
20240108,204300,3500022270,6310,6310,6310,6310,0
20240108,204200,3500022270,6310,6310,6310,6310,0
20240108,204100,3500022270,6310,6310,6310,6310,0
20240108,204000,3500022270,6310,6310,6310,6310,0
20240108,203900,3500022270,6310,6310,6310,6310,0
20240108,203800,3500022270,6310,6310,6310,6310,0
20240108,203700,3500022270,6310,6310,6310,6310,0
20240108,203600,3500022270,6310,6310,6310,6310,0
20240108,203500,3500022270,6310,6310,6310,6310,0
20240108,203400,3500022270,6310,6310,6310,6310,0
20240108,203300,3500022270,6310,6310,6310,6310,0
20240108,203200,3500022270,6310,6310,6310,6310,0
20240108,203100,3500022270,6310,6310,6310,6310,0
20240108,203000,3500022270,6310,6310,6310,6310,0
20240108,202900,3500022270,6310,6310,6310,6310,0
20240108,202800,3500022270,6310,6310,6310,6310,0
20240108,202700,3500022270,6310,6310,6310,6310,0
20240108,202600,3500022270,6310,6310,6310,6310,0
20240108,202500,3500022270,6310,6310,6310,6310,0
20240108,202400,3500022270,6310,6310,6310,6310,0
20240108,202300,3500022270,6310,6310,6310,6310,0
20240108,202200,3500022270,6310,6310,6310,6310,0
20240108,202100,3500022270,6310,6310,6310,6310,0
20240108,202000,3500022270,6310,6310,6310,6310,0
20240108,201900,3500022270,6310,6310,6310,6310,0
20240108,201800,3500022270,6310,6310,6310,6310,0
20240108,201700,3500022270,6310,6310,6310,6310,0
20240108,201600,3500022270,6310,6310,6310,6310,0
20240108,201500,3500022270,6310,6310,6310,6310,0
20240108,201400,3500022270,6310,6310,6310,6310,8474
20240108,201300,3500022270,6310,6310,6310,6310,0
20240108,201200,3500022270,6310,6310,6310,6310,0
20240108,201100,3500022270,6310,6310,6310,6310,0
20240108,201000,3500022270,6310,6310,6310,6310,0
20240108,200900,3500022270,6310,6310,6310,6310,0
20240108,200800,3500022270,6310,6310,6310,6310,0
20240108,200700,3500022270,6310,6310,6310,6310,0
20240108,200600,3500022270,6310,6310,6310,6310,0
20240108,200500,3500022270,6310,6310,6310,6310,0
20240108,200400,3500022270,6310,6310,6310,6310,0
20240108,200300,3500022270,6310,6310,6310,6310,0
20240108,200200,3500022270,6310,6310,6310,6310,0
20240108,200100,3500022270,6310,6310,6310,6310,0
20240108,200000,3500022270,6310,6310,6310,6310,0
20240108,195900,3500022270,6310,6310,6310,6310,0
20240108,195800,3500022270,6310,6310,6310,6310,0
20240108,195700,3500022270,6310,6310,6310,6310,0
20240108,195600,3500022270,6310,6310,6310,6310,0
20240108,195500,3500022270,6310,6310,6310,6310,0
20240108,195400,3500022270,6310,6310,6310,6310,0
20240108,195300,3500022270,6310,6310,6310,6310,0
20240108,195200,3500022270,6310,6310,6310,6310,0
20240108,195100,3500022270,6310,6310,6310,6310,0
20240108,195000,3500022270,6310,6310,6310,6310,0
20240108,194900,3500022270,6310,6310,6310,6310,0
20240108,194800,3500022270,6310,6310,6310,6310,0
20240108,194700,3500022270,6310,6310,6310,6310,0
20240108,194600,3500022270,6310,6310,6310,6310,0
20240108,194500,3500022270,6310,6310,6310,6310,0
20240108,194400,3500022270,6310,6310,6310,6310,8474
20240108,194300,3500022270,6310,6310,6310,6310,0
20240108,194200,3500022270,6310,6310,6310,6310,0
20240108,194100,3500022270,6310,6310,6310,6310,0
20240108,194000,3500022270,6310,6310,6310,6310,0
20240108,193900,3500022270,6310,6310,6310,6310,0
20240108,193800,3500022270,6310,6310,6310,6310,0
20240108,193700,3500022270,6310,6310,6310,6310,0
20240108,193600,3500022270,6310,6310,6310,6310,0
20240108,193500,3500022270,6310,6310,6310,6310,0
20240108,193400,3500022270,6310,6310,6310,6310,0
20240108,193300,3500022270,6310,6310,6310,6310,0
20240108,193200,3500022270,6310,6310,6310,6310,0
20240108,193100,3500022270,6310,6310,6310,6310,0
20240108,193000,3500022270,6310,6310,6310,6310,0
20240108,192900,3500022270,6310,6310,6310,6310,0
20240108,192800,3500022270,6310,6310,6310,6310,0
20240108,192700,3500022270,6310,6310,6310,6310,0
20240108,192600,3500022270,6310,6310,6310,6310,0
20240108,192500,3500022270,6310,6310,6310,6310,0
20240108,192400,3500022270,6310,6310,6310,6310,0
20240108,192300,3500022270,6310,6310,6310,6310,0
20240108,192200,3500022270,6310,6310,6310,6310,0
20240108,192100,3500022270,6310,6310,6310,6310,0
20240108,192000,3500022270,6310,6310,6310,6310,0
20240108,191900,3500022270,6310,6310,6310,6310,0
20240108,191800,3500022270,6310,6310,6310,6310,0
20240108,191700,3500022270,6310,6310,6310,6310,0
20240108,191600,3500022270,6310,6310,6310,6310,0
20240108,191500,3500022270,6310,6310,6310,6310,0
20240108,191400,3500022270,6310,6310,6310,6310,8474
20240108,191300,3500022270,6310,6310,6310,6310,0
20240108,191200,3500022270,6310,6310,6310,6310,0
20240108,191100,3500022270,6310,6310,6310,6310,0
20240108,191000,3500022270,6310,6310,6310,6310,0
20240108,190900,3500022270,6310,6310,6310,6310,0
20240108,190800,3500022270,6310,6310,6310,6310,0
20240108,190700,3500022270,6310,6310,6310,6310,0
20240108,190600,3500022270,6310,6310,6310,6310,0
20240108,190500,3500022270,6310,6310,6310,6310,0
20240108,190400,3500022270,6310,6310,6310,6310,0
20240108,190300,3500022270,6310,6310,6310,6310,0
20240108,190200,3500022270,6310,6310,6310,6310,0
20240108,190100,3500022270,6310,6310,6310,6310,0
20240108,190000,3500022270,6310,6310,6310,6310,0
20240108,185900,3500022270,6310,6310,6310,6310,0
20240108,185800,3500022270,6310,6310,6310,6310,0
20240108,185700,3500022270,6310,6310,6310,6310,0
20240108,185600,3500022270,6310,6310,6310,6310,0
20240108,185500,3500022270,6310,6310,6310,6310,0
20240108,185400,3500022270,6310,6310,6310,6310,0
20240108,185300,3500022270,6310,6310,6310,6310,0
20240108,185200,3500022270,6310,6310,6310,6310,0
20240108,185100,3500022270,6310,6310,6310,6310,0
20240108,185000,3500022270,6310,6310,6310,6310,0
20240108,184900,3500022270,6310,6310,6310,6310,0
20240108,184800,3500022270,6310,6310,6310,6310,0
20240108,184700,3500022270,6310,6310,6310,6310,0
20240108,184600,3500022270,6310,6310,6310,6310,0
20240108,184500,3500022270,6310,6310,6310,6310,0
20240108,184400,3500022270,6310,6310,6310,6310,8474
20240108,184300,3500022270,6310,6310,6310,6310,0
20240108,184200,3500022270,6310,6310,6310,6310,0
20240108,184100,3500022270,6310,6310,6310,6310,0
20240108,184000,3500022270,6310,6310,6310,6310,0
20240108,183900,3500022270,6310,6310,6310,6310,0
20240108,183800,3500022270,6310,6310,6310,6310,0
20240108,183700,3500022270,6310,6310,6310,6310,0
20240108,183600,3500022270,6310,6310,6310,6310,0
20240108,183500,3500022270,6310,6310,6310,6310,0
20240108,183400,3500022270,6310,6310,6310,6310,0
20240108,183300,3500022270,6310,6310,6310,6310,0
20240108,183200,3500022270,6310,6310,6310,6310,0
20240108,183100,3500022270,6310,6310,6310,6310,0
20240108,183000,3500022270,6310,6310,6310,6310,0
20240108,182900,3500022270,6310,6310,6310,6310,0
20240108,182800,3500022270,6310,6310,6310,6310,0
20240108,182700,3500022270,6310,6310,6310,6310,0
20240108,182600,3500022270,6310,6310,6310,6310,0
20240108,182500,3500022270,6310,6310,6310,6310,0
20240108,182400,3500022270,6310,6310,6310,6310,0
20240108,182300,3500022270,6310,6310,6310,6310,0
20240108,182200,3500022270,6310,6310,6310,6310,0
20240108,182100,3500022270,6310,6310,6310,6310,0
20240108,182000,3500022270,6310,6310,6310,6310,0
20240108,181900,3500022270,6310,6310,6310,6310,0
20240108,181800,3500022270,6310,6310,6310,6310,0
20240108,181700,3500022270,6310,6310,6310,6310,0
20240108,181600,3500022270,6310,6310,6310,6310,0
20240108,181500,3500022270,6310,6310,6310,6310,0
20240108,181400,3500022270,6310,6310,6310,6310,8474
20240108,181300,3500022270,6310,6310,6310,6310,0
20240108,181200,3500022270,6310,6310,6310,6310,0
20240108,181100,3500022270,6310,6310,6310,6310,0
20240108,181000,3500022270,6310,6310,6310,6310,0
20240108,180900,3500022270,6310,6310,6310,6310,0
20240108,180800,3500022270,6310,6310,6310,6310,0
20240108,180700,3500022270,6310,6310,6310,6310,0
20240108,180600,3500022270,6310,6310,6310,6310,0
20240108,180500,3500022270,6310,6310,6310,6310,0
20240108,180400,3500022270,6310,6310,6310,6310,0
20240108,180300,3500022270,6310,6310,6310,6310,0
20240108,180200,3500022270,6310,6310,6310,6310,0
20240108,180100,3500022270,6310,6310,6310,6310,0
20240108,180000,3500022270,6310,6310,6310,6310,0
20240108,175900,3500022270,6310,6310,6310,6310,0
20240108,175800,3500022270,6310,6310,6310,6310,0
20240108,175700,3500022270,6310,6310,6310,6310,0
20240108,175600,3500022270,6310,6310,6310,6310,0
20240108,175500,3500022270,6310,6310,6310,6310,0
20240108,175400,3500022270,6310,6310,6310,6310,0
20240108,175300,3500022270,6310,6310,6310,6310,0
20240108,175200,3500022270,6310,6310,6310,6310,0
20240108,175100,3500022270,6310,6310,6310,6310,0
20240108,175000,3500022270,6310,6310,6310,6310,0
20240108,174900,3500022270,6310,6310,6310,6310,0
20240108,174800,3500022270,6310,6310,6310,6310,0
20240108,174700,3500022270,6310,6310,6310,6310,0
20240108,174600,3500022270,6310,6310,6310,6310,0
20240108,174500,3500022270,6310,6310,6310,6310,0
20240108,174400,3500022270,6310,6310,6310,6310,8474
20240108,174300,3500022270,6310,6310,6310,6310,0
20240108,174200,3500022270,6310,6310,6310,6310,0
20240108,174100,3500022270,6310,6310,6310,6310,0
20240108,174000,3500022270,6310,6310,6310,6310,0
20240108,173900,3500022270,6310,6310,6310,6310,0
20240108,173800,3500022270,6310,6310,6310,6310,0
20240108,173700,3500022270,6310,6310,6310,6310,0
20240108,173600,3500022270,6310,6310,6310,6310,0
20240108,173500,3500022270,6310,6310,6310,6310,0
20240108,173400,3500022270,6310,6310,6310,6310,0
20240108,173300,3500022270,6310,6310,6310,6310,0
20240108,173200,3500022270,6310,6310,6310,6310,0
20240108,173100,3500022270,6310,6310,6310,6310,0
20240108,173000,3500022270,6310,6310,6310,6310,0
20240108,172900,3500022270,6310,6310,6310,6310,0
20240108,172800,3500022270,6310,6310,6310,6310,0
20240108,172700,3500022270,6310,6310,6310,6310,0
20240108,172600,3500022270,6310,6310,6310,6310,0
20240108,172500,3500022270,6310,6310,6310,6310,0
20240108,172400,3500022270,6310,6310,6310,6310,0
20240108,172300,3500022270,6310,6310,6310,6310,0
20240108,172200,3500022270,6310,6310,6310,6310,0
20240108,172100,3500022270,6310,6310,6310,6310,0
20240108,172000,3500022270,6310,6310,6310,6310,0
20240108,171900,3500022270,6310,6310,6310,6310,0
20240108,171800,3500022270,6310,6310,6310,6310,0
20240108,171700,3500022270,6310,6310,6310,6310,0
20240108,171600,3500022270,6310,6310,6310,6310,0
20240108,171500,3500022270,6310,6310,6310,6310,0
20240108,171400,3500022270,6310,6310,6310,6310,8474
20240108,171300,3500022270,6310,6310,6310,6310,0
20240108,171200,3500022270,6310,6310,6310,6310,0
20240108,171100,3500022270,6310,6310,6310,6310,0
20240108,171000,3500022270,6310,6310,6310,6310,0
20240108,170900,3500022270,6310,6310,6310,6310,0
20240108,170800,3500022270,6310,6310,6310,6310,0
20240108,170700,3500022270,6310,6310,6310,6310,0
20240108,170600,3500022270,6310,6310,6310,6310,0
20240108,170500,3500022270,6310,6310,6310,6310,0
20240108,170400,3500022270,6310,6310,6310,6310,0
20240108,170300,3500022270,6310,6310,6310,6310,0
20240108,170200,3500022270,6310,6310,6310,6310,0
20240108,170100,3500022270,6310,6310,6310,6310,0
20240108,170000,3500022270,6310,6310,6310,6310,0
20240108,165900,3500022270,6310,6310,6310,6310,0
20240108,165800,3500022270,6310,6310,6310,6310,0
20240108,165700,3500022270,6310,6310,6310,6310,0
20240108,165600,3500022270,6310,6310,6310,6310,0
20240108,165500,3500022270,6310,6310,6310,6310,0
20240108,165400,3500022270,6310,6310,6310,6310,0
20240108,165300,3500022270,6310,6310,6310,6310,0
20240108,165200,3500022270,6310,6310,6310,6310,0
20240108,165100,3500022270,6310,6310,6310,6310,0
20240108,165000,3500022270,6310,6310,6310,6310,0
20240108,164900,3500022270,6310,6310,6310,6310,0
20240108,164800,3500022270,6310,6310,6310,6310,0
20240108,164700,3500022270,6310,6310,6310,6310,0
20240108,164600,3500022270,6310,6310,6310,6310,0
20240108,164500,3500022270,6310,6310,6310,6310,0
20240108,164400,3500022270,6310,6310,6310,6310,8474
20240108,164300,3500022270,6310,6310,6310,6310,0
20240108,164200,3500022270,6310,6310,6310,6310,0
20240108,164100,3500022270,6310,6310,6310,6310,0
20240108,164000,3500022270,6310,6310,6310,6310,0
20240108,163900,3500022270,6310,6310,6310,6310,0
20240108,163800,3500022270,6310,6310,6310,6310,0
20240108,163700,3500022270,6310,6310,6310,6310,0
20240108,163600,3500022270,6310,6310,6310,6310,0
20240108,163500,3500022270,6310,6310,6310,6310,0
20240108,163400,3500022270,6310,6310,6310,6310,0
20240108,163300,3500022270,6310,6310,6310,6310,0
20240108,163200,3500022270,6310,6310,6310,6310,0
20240108,163100,3500022270,6310,6310,6310,6310,0
20240108,163000,3500022270,6310,6310,6310,6310,0
20240108,162900,3500022270,6310,6310,6310,6310,0
20240108,162800,3500022270,6310,6310,6310,6310,0
20240108,162700,3500022270,6310,6310,6310,6310,0
20240108,162600,3500022270,6310,6310,6310,6310,0
20240108,162500,3500022270,6310,6310,6310,6310,0
20240108,162400,3500022270,6310,6310,6310,6310,0
20240108,162300,3500022270,6310,6310,6310,6310,0
20240108,162200,3500022270,6310,6310,6310,6310,0
20240108,162100,3500022270,6310,6310,6310,6310,0
20240108,162000,3500022270,6310,6310,6310,6310,0
20240108,161900,3500022270,6310,6310,6310,6310,0
20240108,161800,3500022270,6310,6310,6310,6310,0
20240108,161700,3500022270,6310,6310,6310,6310,0
20240108,161600,3500022270,6310,6310,6310,6310,0
20240108,161500,3500022270,6310,6310,6310,6310,0
20240108,161400,3500022270,6310,6310,6310,6310,8474
20240108,161300,3500022270,6310,6310,6310,6310,0
20240108,161200,3500022270,6310,6310,6310,6310,0
20240108,161100,3500022270,6310,6310,6310,6310,0
20240108,161000,3500022270,6310,6310,6310,6310,0
20240108,160900,3500022270,6310,6310,6310,6310,0
20240108,160800,3500022270,6310,6310,6310,6310,0
20240108,160700,3500022270,6310,6310,6310,6310,0
20240108,160600,3500022270,6310,6310,6310,6310,0
20240108,160500,3500022270,6310,6310,6310,6310,0
20240108,160400,3500022270,6310,6310,6310,6310,0
20240108,160300,3500022270,6310,6310,6310,6310,0
20240108,160200,3500022270,6310,6310,6310,6310,0
20240108,160100,3500022270,6310,6310,6310,6310,0
20240108,160000,3500022270,6310,6310,6310,6310,0
20240108,155900,3500022270,6310,6310,6310,6310,0
20240108,155800,3500022270,6310,6310,6310,6310,0
20240108,155700,3500022270,6310,6310,6310,6310,0
20240108,155600,3500022270,6310,6310,6310,6310,0
20240108,155500,3500022270,6310,6310,6310,6310,0
20240108,155400,3500022270,6310,6310,6310,6310,0
20240108,155300,3500022270,6310,6310,6310,6310,0
20240108,155200,3500022270,6310,6310,6310,6310,0
20240108,155100,3500022270,6310,6310,6310,6310,0
20240108,155000,3500022270,6310,6310,6310,6310,0
20240108,154900,3500022270,6310,6310,6310,6310,0
20240108,154800,3500022270,6310,6310,6310,6310,0
20240108,154700,3500022270,6310,6310,6310,6310,0
20240108,154600,3500022270,6310,6310,6310,6310,0
20240108,154500,3500022270,6310,6310,6310,6310,0
20240108,154400,3500022270,6310,6310,6310,6310,8474
20240108,154300,3500022270,6310,6310,6310,6310,0
20240108,154200,3500022270,6310,6310,6310,6310,0
20240108,154100,3500022270,6310,6310,6310,6310,0
20240108,154000,3500022270,6310,6310,6310,6310,0
20240108,153900,3500022270,6310,6310,6310,6310,0
20240108,153800,3500022270,6310,6310,6310,6310,0
20240108,153700,3500022270,6310,6310,6310,6310,0
20240108,153600,3500022270,6310,6310,6310,6310,0
20240108,153500,3500022270,6310,6310,6310,6310,0
20240108,153400,3500022270,6310,6310,6310,6310,0
20240108,153300,3500022270,6310,6310,6310,6310,0
20240108,153200,3500022270,6310,6310,6310,6310,0
20240108,153100,3500022270,6310,6310,6310,6310,0
20240108,153000,3500022270,6310,6310,6310,6310,8474
20240108,152900,3446551330,6310,6310,6310,6310,0
20240108,152800,3446551330,6310,6310,6310,6310,0
20240108,152700,3446551330,6310,6310,6310,6310,0
20240108,152600,3446551330,6310,6310,6310,6310,0
20240108,152500,3446551330,6310,6310,6310,6310,0
20240108,152400,3446551330,6310,6310,6310,6310,0
20240108,152300,3446551330,6310,6310,6310,6310,0
20240108,152200,3446551330,6310,6310,6310,6310,0
20240108,152100,3446551330,6310,6310,6310,6310,0
20240108,152000,3446551330,6310,6310,6310,6310,0
20240108,151900,3446551330,6310,6300,6320,6300,9160
20240108,151800,3388833280,6300,6280,6300,6280,1260
20240108,151700,3380897910,6290,6290,6290,6280,773
20240108,151600,3376037150,6290,6300,6300,6290,107
20240108,151500,3375363620,6290,6290,6300,6290,733
20240108,151400,3370751920,6290,6300,6300,6290,1643
20240108,151300,3360413410,6290,6270,6300,6270,2673
20240108,151200,3343617650,6280,6280,6290,6270,579
20240108,151100,3339979890,6280,6280,6280,6270,155
20240108,151000,3339007530,6280,6270,6280,6270,113
20240108,150900,3338298290,6290,6290,6290,6290,1345
20240108,150800,3329838240,6290,6270,6290,6270,3339
20240108,150700,3308874100,6270,6280,6280,6270,296
20240108,150600,3307015400,6280,6280,6280,6270,776
20240108,150500,3302142140,6270,6290,6290,6270,1661
20240108,150400,3291724450,6270,6290,6290,6270,326
20240108,150300,3289676930,6290,6280,6290,6280,159
20240108,150200,3288678370,6280,6280,6280,6280,150
20240108,150100,3287736370,6280,6280,6280,6280,70
20240108,150000,3287296770,6280,6270,6280,6270,474
20240108,145900,3284324730,6280,6280,6280,6280,190
20240108,145800,3283131530,6280,6280,6280,6280,1065
20240108,145700,3276443330,6270,6280,6280,6270,154
20240108,145600,3275477450,6280,6280,6280,6280,263
20240108,145500,3273825810,6270,6270,6270,6270,0
20240108,145400,3273825810,6270,6290,6290,6270,134
20240108,145300,3272985390,6280,6280,6280,6280,102
20240108,145200,3272344830,6290,6290,6290,6280,491
20240108,145100,3269256700,6290,6300,6300,6290,24
20240108,145000,3269105720,6300,6300,6300,6300,1700
20240108,144900,3258395720,6300,6290,6300,6280,736
20240108,144800,3253767170,6290,6270,6290,6270,423
20240108,144700,3251113160,6280,6260,6280,6260,287
20240108,144600,3249315580,6260,6290,6290,6260,129
20240108,144500,3248508010,6300,6300,6300,6260,749
20240108,144400,3243808990,6300,6290,6300,6280,1161
20240108,144300,3236507890,6290,6280,6290,6270,2453
20240108,144200,3221092470,6280,6280,6280,6280,1365
20240108,144100,3212520270,6290,6270,6290,6270,1715
20240108,144000,3201758860,6280,6290,6290,6280,352
20240108,143900,3199546800,6290,6290,6290,6260,2452
20240108,143800,3184130700,6290,6250,6290,6250,1624
20240108,143700,3173959740,6250,6250,6260,6250,56
20240108,143600,3173609300,6260,6260,6260,6260,215
20240108,143500,3172263400,6260,6240,6260,6240,542
20240108,143400,3168875660,6250,6250,6250,6230,2836
20240108,143300,3151180650,6260,6250,6270,6240,2372
20240108,143200,3136355480,6250,6250,6250,6240,7045
20240108,143100,3092325160,6250,6260,6260,6250,737
20240108,143000,3087712060,6260,6270,6270,6260,4051
20240108,142900,3062343790,6280,6270,6280,6270,1174
20240108,142800,3054982300,6280,6280,6280,6270,190
20240108,142700,3053789720,6280,6270,6280,6270,1124
20240108,142600,3046742140,6270,6290,6290,6270,2496
20240108,142500,3031075750,6290,6290,6290,6280,890
20240108,142400,3025481660,6280,6320,6320,6280,3550
20240108,142300,3003171770,6330,6320,6330,6300,8101
20240108,142200,2952092930,6320,6320,6330,6310,1973
20240108,142100,2939631460,6320,6300,6320,6300,1500
20240108,142000,2930154880,6300,6330,6330,6300,1368
20240108,141900,2921520660,6340,6310,6340,6310,1000
20240108,141800,2915203800,6310,6330,6330,6310,265
20240108,141700,2913529650,6340,6340,6340,6340,199
20240108,141600,2912267990,6300,6330,6340,6300,1303
20240108,141500,2904051990,6330,6310,6340,6300,4925
20240108,141400,2872883520,6320,6310,6320,6300,407
20240108,141300,2870315840,6310,6310,6310,6300,905
20240108,141200,2864612520,6300,6300,6300,6300,454
20240108,141100,2861752320,6300,6310,6310,6300,537
20240108,141000,2858369200,6310,6300,6320,6300,798
20240108,140900,2853330640,6300,6290,6300,6290,839
20240108,140800,2848045030,6290,6290,6310,6290,716
20240108,140700,2843541370,6320,6290,6320,6280,3309
20240108,140600,2822723990,6280,6300,6300,6280,5037
20240108,140500,2791004980,6300,6310,6320,6300,2991
20240108,140400,2772144550,6320,6330,6330,6310,241
20240108,140300,2770621880,6330,6340,6340,6320,4916
20240108,140200,2739514640,6340,6330,6340,6330,2009
20240108,140100,2726797550,6340,6340,6340,6320,1049
20240108,140000,2720159740,6330,6350,6350,6330,4663
20240108,135900,2690614530,6350,6360,6360,6340,2950
20240108,135800,2671883170,6350,6350,6360,6350,7157
20240108,135700,2626433240,6340,6340,6350,6340,3248
20240108,135600,2605827780,6340,6330,6340,6320,946
20240108,135500,2599833860,6330,6340,6340,6320,2399
20240108,135400,2584665770,6330,6340,6340,6320,1392
20240108,135300,2575857030,6340,6340,6350,6330,6903
20240108,135200,2532039360,6350,6340,6350,6340,1669
20240108,135100,2521455570,6340,6330,6340,6330,772
20240108,135000,2516563940,6340,6330,6340,6320,1336
20240108,134900,2508098280,6330,6320,6340,6310,206
20240108,134800,2506796390,6320,6320,6340,6310,3096
20240108,134700,2487234290,6340,6340,6350,6320,3897
20240108,134600,2462536330,6350,6330,6350,6320,3810
20240108,134500,2438377660,6330,6330,6340,6320,4118
20240108,134400,2412291080,6330,6340,6350,6330,5314
20240108,134300,2378602310,6340,6340,6340,6330,2709
20240108,134200,2361428240,6340,6320,6350,6320,1943
20240108,134100,2349119180,6330,6340,6340,6320,5266
20240108,134000,2315799630,6350,6350,6370,6340,4475
20240108,133900,2287372120,6350,6370,6380,6340,14040
20240108,133800,2198088890,6370,6380,6390,6360,8910
20240108,133700,2141322950,6380,6370,6390,6360,8231
20240108,133600,2088826960,6370,6350,6380,6350,5276
20240108,133500,2055227530,6370,6340,6370,6330,18361
20240108,133400,1938528020,6340,6310,6350,6300,17216
20240108,133300,1829464360,6310,6300,6330,6300,18664
20240108,133200,1711801350,6290,6250,6290,6250,14289
20240108,133100,1622279180,6250,6240,6250,6240,47
20240108,133000,1621985510,6240,6240,6240,6240,400
20240108,132900,1619489510,6220,6230,6250,6220,264
20240108,132800,1617847370,6230,6240,6240,6230,987
20240108,132700,1611691290,6240,6240,6240,6240,675
20240108,132600,1607479290,6240,6240,6250,6240,381
20240108,132500,1605100850,6240,6240,6240,6240,497
20240108,132400,1601999570,6240,6250,6250,6240,337
20240108,132300,1599893490,6250,6250,6250,6250,19
20240108,132200,1599774740,6250,6240,6250,6240,414
20240108,132100,1597191370,6240,6240,6240,6240,181
20240108,132000,1596061930,6250,6240,6250,6240,209
20240108,131900,1594756760,6240,6240,6240,6240,2
20240108,131800,1594744280,6250,6240,6250,6240,401
20240108,131700,1592241940,6240,6250,6250,6240,29
20240108,131600,1592060970,6250,6240,6250,6240,204
20240108,131500,1590786510,6240,6240,6240,6240,1
20240108,131400,1590780270,6220,6240,6240,6220,3963
20240108,131300,1566088010,6240,6240,6240,6240,3
20240108,131200,1566069290,6240,6230,6240,6230,326
20240108,131100,1564035250,6240,6250,6250,6240,1037
20240108,131000,1557564360,6240,6240,6240,6240,111
20240108,130900,1556871720,6240,6240,6240,6240,1763
20240108,130800,1545870600,6230,6240,6240,6230,1505
20240108,130700,1536480370,6240,6240,6250,6240,104
20240108,130600,1535831390,6240,6250,6250,6240,461
20240108,130500,1532953250,6250,6240,6250,6240,24
20240108,130400,1532803390,6250,6240,6250,6240,344
20240108,130300,1530653440,6240,6250,6250,6240,42
20240108,130200,1530391340,6240,6230,6240,6230,102
20240108,130100,1529754880,6230,6230,6230,6230,5
20240108,130000,1529723730,6230,6230,6240,6230,105
20240108,125900,1529069570,6230,6240,6240,6230,123
20240108,125800,1528302600,6240,6240,6240,6240,63
20240108,125700,1527909480,6240,6240,6250,6240,217
20240108,125600,1526555380,6240,6240,6240,6240,416
20240108,125500,1523959540,6250,6250,6250,6250,0
20240108,125400,1523959540,6250,6240,6250,6240,252
20240108,125300,1522386260,6230,6230,6230,6230,20
20240108,125200,1522261660,6250,6250,6250,6250,14
20240108,125100,1522174160,6250,6230,6250,6230,28
20240108,125000,1521999520,6230,6230,6230,6230,0
20240108,124900,1521999520,6230,6230,6230,6230,550
20240108,124800,1518573020,6250,6230,6250,6230,12
20240108,124700,1518498180,6230,6230,6240,6230,202
20240108,124600,1517238720,6230,6240,6240,6230,437
20240108,124500,1514515390,6240,6240,6240,6240,1
20240108,124400,1514509150,6240,6250,6250,6240,107
20240108,124300,1513841450,6250,6250,6250,6250,20
20240108,124200,1513716450,6250,6250,6250,6250,96
20240108,124100,1513116450,6240,6240,6240,6240,336
20240108,124000,1511019810,6240,6240,6240,6240,24
20240108,123900,1510870050,6230,6230,6230,6230,92
20240108,123800,1510296890,6240,6240,6240,6240,160
20240108,123700,1509298490,6230,6230,6230,6230,10
20240108,123600,1509236190,6240,6240,6240,6230,1440
20240108,123500,1500257990,6240,6240,6240,6230,228
20240108,123400,1498835340,6240,6230,6240,6230,558
20240108,123300,1495357420,6230,6240,6240,6230,683
20240108,123200,1491101750,6240,6240,6240,6240,189
20240108,123100,1489922390,6240,6240,6240,6230,100
20240108,123000,1489298990,6240,6240,6240,6240,20
20240108,122900,1489174190,6250,6250,6250,6250,507
20240108,122800,1486005440,6250,6250,6250,6250,0
20240108,122700,1486005440,6250,6240,6250,6230,201
20240108,122600,1484752790,6240,6240,6240,6240,50
20240108,122500,1484440790,6250,6240,6250,6230,1020
20240108,122400,1478083820,6250,6250,6250,6240,44
20240108,122300,1477808840,6250,6250,6250,6240,1506
20240108,122200,1468411360,6240,6240,6240,6240,0
20240108,122100,1468411360,6240,6250,6250,6240,11
20240108,122000,1468342640,6250,6250,6250,6250,3
20240108,121900,1468323890,6240,6240,6240,6240,214
20240108,121800,1466988530,6240,6240,6240,6240,1
20240108,121700,1466982290,6260,6250,6260,6250,299
20240108,121600,1465113340,6250,6250,6250,6250,316
20240108,121500,1463138340,6250,6250,6250,6250,600
20240108,121400,1459388340,6260,6250,6260,6250,259
20240108,121300,1457768000,6250,6270,6270,6250,510
20240108,121200,1454575470,6270,6250,6270,6250,11
20240108,121100,1454506700,6250,6270,6270,6250,161
20240108,121000,1453500430,6270,6270,6270,6270,5
20240108,120900,1453469080,6270,6270,6270,6240,141
20240108,120800,1452588010,6270,6250,6270,6250,1259
20240108,120700,1444701520,6250,6250,6250,6250,0
20240108,120600,1444701520,6250,6260,6260,6250,2752
20240108,120500,1427494000,6270,6270,6270,6270,359
20240108,120400,1425243070,6270,6270,6270,6270,529
20240108,120300,1421926240,6270,6270,6280,6270,92
20240108,120200,1421349300,6270,6270,6270,6270,93
20240108,120100,1420766190,6270,6270,6270,6270,97
20240108,120000,1420158000,6280,6260,6280,6260,943
20240108,115900,1414244770,6250,6250,6250,6250,255
20240108,115800,1412651020,6250,6260,6260,6250,324
20240108,115700,1410624410,6270,6270,6270,6270,1118
20240108,115600,1403614550,6270,6260,6270,6260,1003
20240108,115500,1397335760,6270,6270,6270,6270,132
20240108,115400,1396508120,6270,6270,6280,6270,2321
20240108,115300,1381945240,6270,6270,6280,6270,1280
20240108,115200,1373919540,6270,6270,6280,6270,130
20240108,115100,1373104340,6270,6280,6280,6270,267
20240108,115000,1371430240,6280,6280,6280,6280,264
20240108,114900,1369772320,6280,6280,6280,6270,2439
20240108,114800,1354460940,6280,6280,6280,6280,700
20240108,114700,1350064940,6280,6280,6280,6280,799
20240108,114600,1345047220,6290,6290,6290,6280,757
20240108,114500,1340288960,6290,6290,6300,6280,2658
20240108,114400,1323569820,6280,6280,6290,6280,539
20240108,114300,1320184850,6280,6290,6300,6280,3522
20240108,114200,1298031150,6280,6290,6290,6280,2109
20240108,114100,1284765990,6290,6280,6290,6270,1537
20240108,114000,1275113380,6290,6280,6290,6280,786
20240108,113900,1270176860,6280,6260,6280,6260,3809
20240108,113800,1246271030,6260,6280,6280,6260,1527
20240108,113700,1236698500,6280,6280,6280,6280,943
20240108,113600,1230776460,6280,6260,6280,6260,1297
20240108,113500,1222641630,6270,6270,6270,6270,45
20240108,113400,1222359480,6270,6270,6270,6270,3
20240108,113300,1222340670,6260,6240,6260,6240,586
20240108,113200,1218679320,6240,6260,6260,6240,735
20240108,113100,1214084190,6260,6260,6260,6260,1449
20240108,113000,1205013450,6260,6270,6270,6260,210
20240108,112900,1203696850,6270,6270,6270,6270,830
20240108,112800,1198492750,6260,6270,6270,6260,464
20240108,112700,1195586730,6270,6270,6280,6270,1151
20240108,112600,1188359490,6270,6270,6280,6260,3147
20240108,112500,1168612220,6270,6270,6270,6270,479
20240108,112400,1165608890,6270,6270,6270,6270,842
20240108,112300,1160329550,6260,6260,6260,6260,520
20240108,112200,1157074350,6260,6250,6270,6250,1547
20240108,112100,1147390160,6250,6250,6250,6250,0
20240108,112000,1147390160,6250,6250,6250,6240,1064
20240108,111900,1140743540,6250,6250,6250,6250,825
20240108,111800,1135587290,6250,6270,6270,6250,1995
20240108,111700,1123091670,6270,6260,6270,6250,1464
20240108,111600,1113924680,6260,6240,6260,6240,3508
20240108,111500,1091988650,6250,6250,6250,6250,104
20240108,111400,1091338650,6250,6250,6250,6250,40
20240108,111300,1091088650,6250,6240,6250,6240,515
20240108,111200,1087874850,6230,6240,6240,6230,925
20240108,111100,1082112080,6240,6240,6240,6230,3073
20240108,111000,1062953840,6250,6250,6250,6250,390
20240108,110900,1060516340,6250,6250,6250,6250,6
20240108,110800,1060478840,6250,6250,6260,6250,1123
20240108,110700,1053450090,6250,6250,6250,6250,107
20240108,110600,1052781340,6250,6250,6260,6250,42
20240108,110500,1052518830,6250,6250,6250,6250,50
20240108,110400,1052206330,6250,6230,6250,6230,2471
20240108,110300,1036770980,6230,6240,6240,6230,290
20240108,110200,1034962890,6240,6240,6240,6240,10
20240108,110100,1034900490,6240,6240,6240,6230,943
20240108,110000,1029017970,6250,6250,6250,6250,20
20240108,105900,1028892970,6240,6240,6240,6240,49
20240108,105800,1028587210,6250,6250,6250,6250,271
20240108,105700,1026893460,6250,6240,6250,6240,1306
20240108,105600,1018744010,6240,6250,6250,6240,773
20240108,105500,1013912960,6250,6250,6250,6250,78
20240108,105400,1013425460,6250,6240,6250,6240,3587
20240108,105300,991009790,6220,6240,6240,6220,2271
20240108,105200,976875140,6240,6240,6240,6240,659
20240108,105100,972762980,6240,6240,6240,6240,424
20240108,105000,970117220,6250,6250,6250,6250,0
20240108,104900,970117220,6250,6250,6250,6250,16
20240108,104800,970017220,6230,6240,6250,6230,273
20240108,104700,968313700,6240,6240,6240,6230,671
20240108,104600,964126760,6240,6240,6240,6240,337
20240108,104500,962023880,6230,6250,6250,6230,345
20240108,104400,959870310,6220,6220,6220,6220,0
20240108,104300,959870310,6220,6230,6230,6220,812
20240108,104200,954818050,6230,6230,6230,6230,781
20240108,104100,949952420,6230,6240,6240,6230,1025
20240108,104000,943565750,6240,6240,6240,6240,1060
20240108,103900,936951350,6240,6240,6240,6240,325
20240108,103800,934923350,6250,6240,6250,6230,1068
20240108,103700,928254400,6240,6240,6240,6240,665
20240108,103600,924104800,6240,6240,6240,6240,33
20240108,103500,923898880,6240,6240,6240,6240,1982
20240108,103400,911531200,6240,6250,6250,6240,458
20240108,103300,908673110,6250,6250,6250,6250,1326
20240108,103200,900385610,6250,6250,6260,6250,2293
20240108,103100,886054340,6250,6260,6260,6250,2104
20240108,103000,872897840,6250,6250,6250,6240,691
20240108,102900,868579260,6250,6250,6260,6250,1033
20240108,102800,862122990,6240,6250,6260,6240,2169
20240108,102700,848568060,6240,6250,6250,6240,1378
20240108,102600,839957310,6250,6260,6260,6250,867
20240108,102500,834536990,6240,6260,6260,6240,102
20240108,102400,833899070,6260,6260,6270,6260,1880
20240108,102300,822130230,6260,6250,6260,6240,2329
20240108,102200,807579350,6240,6240,6240,6230,1138
20240108,102100,800480920,6240,6250,6250,6240,468
20240108,102000,797557270,6240,6240,6240,6240,1727
20240108,101900,786780790,6230,6220,6230,6220,4707
20240108,101800,757470500,6230,6220,6230,6220,420
20240108,101700,754853960,6220,6230,6230,6220,119
20240108,101600,754113090,6230,6210,6230,6210,1762
20240108,101500,743154600,6220,6220,6220,6220,50
20240108,101400,742843600,6210,6220,6220,6210,254
20240108,101300,741264720,6220,6220,6220,6200,2284
20240108,101200,727058480,6220,6200,6220,6200,2905
20240108,101100,709023250,6210,6200,6210,6200,667
20240108,101000,704886200,6200,6200,6200,6200,106
20240108,100900,704229000,6190,6210,6210,6190,212
20240108,100800,702914680,6210,6210,6210,6200,2050
20240108,100700,690184230,6210,6200,6210,6200,2359
20240108,100600,675553260,6190,6180,6190,6180,1750
20240108,100500,664736250,6180,6190,6200,6180,1454
20240108,100400,655750500,6200,6200,6200,6180,1849
20240108,100300,644314240,6200,6190,6200,6190,526
20240108,100200,641054360,6200,6200,6210,6200,4393
20240108,100100,613817360,6200,6190,6200,6190,60
20240108,100000,613445860,6200,6190,6200,6190,445
20240108,095900,610688440,6190,6190,6190,6190,23
20240108,095800,610546070,6190,6180,6190,6180,828
20240108,095700,605421550,6170,6170,6170,6170,1616
20240108,095600,595450830,6170,6180,6180,6170,685
20240108,095500,591218130,6190,6190,6190,6190,0
20240108,095400,591218130,6190,6190,6200,6190,411
20240108,095300,588673240,6200,6190,6200,6190,190
20240108,095200,587497070,6190,6190,6190,6190,421
20240108,095100,584891080,6190,6190,6190,6190,49
20240108,095000,584587770,6190,6180,6190,6180,83
20240108,094900,584074800,6190,6170,6190,6170,1610
20240108,094800,574129440,6170,6180,6180,6170,1371
20240108,094700,565666370,6180,6190,6190,6180,1507
20240108,094600,556353040,6190,6190,6190,6190,10
20240108,094500,556291140,6190,6190,6190,6190,1762
20240108,094400,545384360,6190,6200,6200,6180,798
20240108,094300,540447680,6200,6210,6210,6190,2152
20240108,094200,527124250,6200,6210,6210,6200,1478
20240108,094100,517957370,6210,6200,6210,6190,2716
20240108,094000,501116940,6200,6200,6210,6200,370
20240108,093900,498821270,6210,6210,6220,6200,5499
20240108,093800,464651600,6200,6190,6200,6190,3839
20240108,093700,440862910,6170,6170,6180,6170,2137
20240108,093600,427670690,6170,6170,6170,6170,3472
20240108,093500,406248450,6160,6150,6160,6150,7179
20240108,093400,362087590,6140,6140,6140,6140,983
20240108,093300,356051970,6150,6150,6150,6150,726
20240108,093200,351587070,6150,6160,6160,6150,523
20240108,093100,348369520,6160,6150,6160,6150,2879
20240108,093000,330643330,6150,6150,6160,6150,398
20240108,092900,328192780,6160,6160,6160,6160,295
20240108,092800,326375580,6160,6160,6170,6160,2430
20240108,092700,311396020,6160,6150,6160,6140,897
20240108,092600,305879470,6150,6140,6150,6140,865
20240108,092500,300561180,6140,6140,6140,6140,267
20240108,092400,298921800,6140,6120,6140,6120,3008
20240108,092300,280473640,6130,6120,6130,6120,471
20240108,092200,277586480,6130,6130,6130,6130,50
20240108,092100,277279980,6130,6130,6130,6120,812
20240108,092000,272302440,6140,6130,6140,6130,508
20240108,091900,269188350,6130,6150,6150,6130,481
20240108,091800,266233820,6150,6150,6150,6150,10
20240108,091700,266172320,6150,6150,6150,6150,615
20240108,091600,262390070,6150,6150,6160,6140,3292
20240108,091500,242149020,6170,6150,6190,6150,2239
20240108,091400,228339570,6150,6140,6160,6140,955
20240108,091300,222457710,6140,6150,6150,6120,2081
20240108,091200,209691300,6160,6120,6160,6120,8959
20240108,091100,154742040,6120,6130,6130,6120,394
20240108,091000,152329430,6130,6120,6130,6120,388
20240108,090900,149952590,6130,6120,6130,6090,1822
20240108,090800,138842930,6120,6120,6130,6120,716
20240108,090700,134457120,6120,6090,6120,6080,1450
20240108,090600,125626030,6130,6110,6130,6110,2047
20240108,090500,113111020,6110,6100,6130,6080,2983
20240108,090400,94957500,6100,6110,6110,6090,3051
20240108,090300,76346270,6120,6150,6150,6120,966
20240108,090200,70432730,6120,6160,6160,6120,527
20240108,090100,67188740,6160,6160,6160,6130,2152
20240108,090000,53990440,6130,6180,6180,6130,8781