KissMeData/087600/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195400,55151710410,9020,9020,9020,9020,2743
20240102,195300,55151710410,9020,9020,9020,9020,0
20240102,195200,55151710410,9020,9020,9020,9020,0
20240102,195100,55151710410,9020,9020,9020,9020,0
20240102,195000,55151710410,9020,9020,9020,9020,0
20240102,194900,55151710410,9020,9020,9020,9020,0
20240102,194800,55151710410,9020,9020,9020,9020,0
20240102,194700,55151710410,9020,9020,9020,9020,0
20240102,194600,55151710410,9020,9020,9020,9020,0
20240102,194500,55151710410,9020,9020,9020,9020,0
20240102,194400,55151710410,9020,9020,9020,9020,0
20240102,194300,55151710410,9020,9020,9020,9020,0
20240102,194200,55151710410,9020,9020,9020,9020,0
20240102,194100,55151710410,9020,9020,9020,9020,0
20240102,194000,55151710410,9020,9020,9020,9020,0
20240102,193900,55151710410,9020,9020,9020,9020,0
20240102,193800,55151710410,9020,9020,9020,9020,0
20240102,193700,55151710410,9020,9020,9020,9020,0
20240102,193600,55151710410,9020,9020,9020,9020,0
20240102,193500,55151710410,9020,9020,9020,9020,0
20240102,193400,55151710410,9020,9020,9020,9020,0
20240102,193300,55151710410,9020,9020,9020,9020,0
20240102,193200,55151710410,9020,9020,9020,9020,0
20240102,193100,55151710410,9020,9020,9020,9020,0
20240102,193000,55151710410,9020,9020,9020,9020,0
20240102,192900,55151710410,9020,9020,9020,9020,0
20240102,192800,55151710410,9020,9020,9020,9020,0
20240102,192700,55151710410,9020,9020,9020,9020,0
20240102,192600,55151710410,9020,9020,9020,9020,0
20240102,192500,55151710410,9020,9020,9020,9020,0
20240102,192400,55151710410,9020,9020,9020,9020,2743
20240102,192300,55151710410,9020,9020,9020,9020,0
20240102,192200,55151710410,9020,9020,9020,9020,0
20240102,192100,55151710410,9020,9020,9020,9020,0
20240102,192000,55151710410,9020,9020,9020,9020,0
20240102,191900,55151710410,9020,9020,9020,9020,0
20240102,191800,55151710410,9020,9020,9020,9020,0
20240102,191700,55151710410,9020,9020,9020,9020,0
20240102,191600,55151710410,9020,9020,9020,9020,0
20240102,191500,55151710410,9020,9020,9020,9020,0
20240102,191400,55151710410,9020,9020,9020,9020,0
20240102,191300,55151710410,9020,9020,9020,9020,0
20240102,191200,55151710410,9020,9020,9020,9020,0
20240102,191100,55151710410,9020,9020,9020,9020,0
20240102,191000,55151710410,9020,9020,9020,9020,0
20240102,190900,55151710410,9020,9020,9020,9020,0
20240102,190800,55151710410,9020,9020,9020,9020,0
20240102,190700,55151710410,9020,9020,9020,9020,0
20240102,190600,55151710410,9020,9020,9020,9020,0
20240102,190500,55151710410,9020,9020,9020,9020,0
20240102,190400,55151710410,9020,9020,9020,9020,0
20240102,190300,55151710410,9020,9020,9020,9020,0
20240102,190200,55151710410,9020,9020,9020,9020,0
20240102,190100,55151710410,9020,9020,9020,9020,0
20240102,190000,55151710410,9020,9020,9020,9020,0
20240102,185900,55151710410,9020,9020,9020,9020,0
20240102,185800,55151710410,9020,9020,9020,9020,0
20240102,185700,55151710410,9020,9020,9020,9020,0
20240102,185600,55151710410,9020,9020,9020,9020,0
20240102,185500,55151710410,9020,9020,9020,9020,0
20240102,185400,55151710410,9020,9020,9020,9020,2743
20240102,185300,55151710410,9020,9020,9020,9020,0
20240102,185200,55151710410,9020,9020,9020,9020,0
20240102,185100,55151710410,9020,9020,9020,9020,0
20240102,185000,55151710410,9020,9020,9020,9020,0
20240102,184900,55151710410,9020,9020,9020,9020,0
20240102,184800,55151710410,9020,9020,9020,9020,0
20240102,184700,55151710410,9020,9020,9020,9020,0
20240102,184600,55151710410,9020,9020,9020,9020,0
20240102,184500,55151710410,9020,9020,9020,9020,0
20240102,184400,55151710410,9020,9020,9020,9020,0
20240102,184300,55151710410,9020,9020,9020,9020,0
20240102,184200,55151710410,9020,9020,9020,9020,0
20240102,184100,55151710410,9020,9020,9020,9020,0
20240102,184000,55151710410,9020,9020,9020,9020,0
20240102,183900,55151710410,9020,9020,9020,9020,0
20240102,183800,55151710410,9020,9020,9020,9020,0
20240102,183700,55151710410,9020,9020,9020,9020,0
20240102,183600,55151710410,9020,9020,9020,9020,0
20240102,183500,55151710410,9020,9020,9020,9020,0
20240102,183400,55151710410,9020,9020,9020,9020,0
20240102,183300,55151710410,9020,9020,9020,9020,0
20240102,183200,55151710410,9020,9020,9020,9020,0
20240102,183100,55151710410,9020,9020,9020,9020,0
20240102,183000,55151710410,9020,9020,9020,9020,0
20240102,182900,55151710410,9020,9020,9020,9020,0
20240102,182800,55151710410,9020,9020,9020,9020,0
20240102,182700,55151710410,9020,9020,9020,9020,0
20240102,182600,55151710410,9020,9020,9020,9020,0
20240102,182500,55151710410,9020,9020,9020,9020,0
20240102,182400,55151710410,9020,9020,9020,9020,2743
20240102,182300,55151710410,9020,9020,9020,9020,0
20240102,182200,55151710410,9020,9020,9020,9020,0
20240102,182100,55151710410,9020,9020,9020,9020,0
20240102,182000,55151710410,9020,9020,9020,9020,0
20240102,181900,55151710410,9020,9020,9020,9020,0
20240102,181800,55151710410,9020,9020,9020,9020,0
20240102,181700,55151710410,9020,9020,9020,9020,0
20240102,181600,55151710410,9020,9020,9020,9020,0
20240102,181500,55151710410,9020,9020,9020,9020,0
20240102,181400,55151710410,9020,9020,9020,9020,0
20240102,181300,55151710410,9020,9020,9020,9020,0
20240102,181200,55151710410,9020,9020,9020,9020,0
20240102,181100,55151710410,9020,9020,9020,9020,0
20240102,181000,55151710410,9020,9020,9020,9020,0
20240102,180900,55151710410,9020,9020,9020,9020,0
20240102,180800,55151710410,9020,9020,9020,9020,0
20240102,180700,55151710410,9020,9020,9020,9020,0
20240102,180600,55151710410,9020,9020,9020,9020,0
20240102,180500,55151710410,9020,9020,9020,9020,0
20240102,180400,55151710410,9020,9020,9020,9020,0
20240102,180300,55151710410,9020,9020,9020,9020,0
20240102,180200,55151710410,9020,9020,9020,9020,0
20240102,180100,55151710410,9020,9020,9020,9020,0
20240102,180000,55151710410,9020,9020,9020,9020,0
20240102,175900,55151710410,9020,9020,9020,9020,0
20240102,175800,55151710410,9020,9020,9020,9020,0
20240102,175700,55151710410,9020,9020,9020,9020,0
20240102,175600,55151710410,9020,9020,9020,9020,0
20240102,175500,55151710410,9020,9020,9020,9020,0
20240102,175400,55151710410,9020,9020,9020,9020,2743
20240102,175300,55151710410,9020,9020,9020,9020,0
20240102,175200,55151710410,9020,9020,9020,9020,0
20240102,175100,55151710410,9020,9020,9020,9020,0
20240102,175000,55151710410,9020,9020,9020,9020,0
20240102,174900,55151710410,9020,9020,9020,9020,0
20240102,174800,55151710410,9020,9020,9020,9020,0
20240102,174700,55151710410,9020,9020,9020,9020,0
20240102,174600,55151710410,9020,9020,9020,9020,0
20240102,174500,55151710410,9020,9020,9020,9020,0
20240102,174400,55151710410,9020,9020,9020,9020,0
20240102,174300,55151710410,9020,9020,9020,9020,0
20240102,174200,55151710410,9020,9020,9020,9020,0
20240102,174100,55151710410,9020,9020,9020,9020,0
20240102,174000,55151710410,9020,9020,9020,9020,0
20240102,173900,55151710410,9020,9020,9020,9020,0
20240102,173800,55151710410,9020,9020,9020,9020,0
20240102,173700,55151710410,9020,9020,9020,9020,0
20240102,173600,55151710410,9020,9020,9020,9020,0
20240102,173500,55151710410,9020,9020,9020,9020,0
20240102,173400,55151710410,9020,9020,9020,9020,0
20240102,173300,55151710410,9020,9020,9020,9020,0
20240102,173200,55151710410,9020,9020,9020,9020,0
20240102,173100,55151710410,9020,9020,9020,9020,0
20240102,173000,55151710410,9020,9020,9020,9020,0
20240102,172900,55151710410,9020,9020,9020,9020,0
20240102,172800,55151710410,9020,9020,9020,9020,0
20240102,172700,55151710410,9020,9020,9020,9020,0
20240102,172600,55151710410,9020,9020,9020,9020,0
20240102,172500,55151710410,9020,9020,9020,9020,0
20240102,172400,55151710410,9020,9020,9020,9020,2743
20240102,172300,55151710410,9020,9020,9020,9020,0
20240102,172200,55151710410,9020,9020,9020,9020,0
20240102,172100,55151710410,9020,9020,9020,9020,0
20240102,172000,55151710410,9020,9020,9020,9020,0
20240102,171900,55151710410,9020,9020,9020,9020,0
20240102,171800,55151710410,9020,9020,9020,9020,0
20240102,171700,55151710410,9020,9020,9020,9020,0
20240102,171600,55151710410,9020,9020,9020,9020,0
20240102,171500,55151710410,9020,9020,9020,9020,0
20240102,171400,55151710410,9020,9020,9020,9020,0
20240102,171300,55151710410,9020,9020,9020,9020,0
20240102,171200,55151710410,9020,9020,9020,9020,0
20240102,171100,55151710410,9020,9020,9020,9020,0
20240102,171000,55151710410,9020,9020,9020,9020,0
20240102,170900,55151710410,9020,9020,9020,9020,0
20240102,170800,55151710410,9020,9020,9020,9020,0
20240102,170700,55151710410,9020,9020,9020,9020,0
20240102,170600,55151710410,9020,9020,9020,9020,0
20240102,170500,55151710410,9020,9020,9020,9020,0
20240102,170400,55151710410,9020,9020,9020,9020,0
20240102,170300,55151710410,9020,9020,9020,9020,0
20240102,170200,55151710410,9020,9020,9020,9020,0
20240102,170100,55151710410,9020,9020,9020,9020,0
20240102,170000,55151710410,9020,9020,9020,9020,0
20240102,165900,55151710410,9020,9020,9020,9020,0
20240102,165800,55151710410,9020,9020,9020,9020,0
20240102,165700,55151710410,9020,9020,9020,9020,0
20240102,165600,55151710410,9020,9020,9020,9020,0
20240102,165500,55151710410,9020,9020,9020,9020,0
20240102,165400,55151710410,9020,9020,9020,9020,2743
20240102,165300,55151710410,9020,9020,9020,9020,0
20240102,165200,55151710410,9020,9020,9020,9020,0
20240102,165100,55151710410,9020,9020,9020,9020,0
20240102,165000,55151710410,9020,9020,9020,9020,0
20240102,164900,55151710410,9020,9020,9020,9020,0
20240102,164800,55151710410,9020,9020,9020,9020,0
20240102,164700,55151710410,9020,9020,9020,9020,0
20240102,164600,55151710410,9020,9020,9020,9020,0
20240102,164500,55151710410,9020,9020,9020,9020,0
20240102,164400,55151710410,9020,9020,9020,9020,0
20240102,164300,55151710410,9020,9020,9020,9020,0
20240102,164200,55151710410,9020,9020,9020,9020,0
20240102,164100,55151710410,9020,9020,9020,9020,0
20240102,164000,55151710410,9020,9020,9020,9020,0
20240102,163900,55151710410,9020,9020,9020,9020,0
20240102,163800,55151710410,9020,9020,9020,9020,0
20240102,163700,55151710410,9020,9020,9020,9020,0
20240102,163600,55151710410,9020,9020,9020,9020,0
20240102,163500,55151710410,9020,9020,9020,9020,0
20240102,163400,55151710410,9020,9020,9020,9020,0
20240102,163300,55151710410,9020,9020,9020,9020,0
20240102,163200,55151710410,9020,9020,9020,9020,0
20240102,163100,55151710410,9020,9020,9020,9020,0
20240102,163000,55151710410,9020,9020,9020,9020,0
20240102,162900,55151710410,9020,9020,9020,9020,0
20240102,162800,55151710410,9020,9020,9020,9020,0
20240102,162700,55151710410,9020,9020,9020,9020,0
20240102,162600,55151710410,9020,9020,9020,9020,0
20240102,162500,55151710410,9020,9020,9020,9020,0
20240102,162400,55151710410,9020,9020,9020,9020,2743
20240102,162300,55151710410,9020,9020,9020,9020,0
20240102,162200,55151710410,9020,9020,9020,9020,0
20240102,162100,55151710410,9020,9020,9020,9020,0
20240102,162000,55151710410,9020,9020,9020,9020,0
20240102,161900,55151710410,9020,9020,9020,9020,0
20240102,161800,55151710410,9020,9020,9020,9020,0
20240102,161700,55151710410,9020,9020,9020,9020,0
20240102,161600,55151710410,9020,9020,9020,9020,0
20240102,161500,55151710410,9020,9020,9020,9020,0
20240102,161400,55151710410,9020,9020,9020,9020,0
20240102,161300,55151710410,9020,9020,9020,9020,0
20240102,161200,55151710410,9020,9020,9020,9020,0
20240102,161100,55151710410,9020,9020,9020,9020,0
20240102,161000,55151710410,9020,9020,9020,9020,0
20240102,160900,55151710410,9020,9020,9020,9020,0
20240102,160800,55151710410,9020,9020,9020,9020,0
20240102,160700,55151710410,9020,9020,9020,9020,0
20240102,160600,55151710410,9020,9020,9020,9020,0
20240102,160500,55151710410,9020,9020,9020,9020,0
20240102,160400,55151710410,9020,9020,9020,9020,0
20240102,160300,55151710410,9020,9020,9020,9020,0
20240102,160200,55151710410,9020,9020,9020,9020,0
20240102,160100,55151710410,9020,9020,9020,9020,0
20240102,160000,55151710410,9020,9020,9020,9020,0
20240102,155900,55151710410,9020,9020,9020,9020,0
20240102,155800,55151710410,9020,9020,9020,9020,0
20240102,155700,55151710410,9020,9020,9020,9020,0
20240102,155600,55151710410,9020,9020,9020,9020,0
20240102,155500,55151710410,9020,9020,9020,9020,0
20240102,155400,55151710410,9020,9020,9020,9020,2743
20240102,155300,55151710410,9020,9020,9020,9020,0
20240102,155200,55151710410,9020,9020,9020,9020,0
20240102,155100,55151710410,9020,9020,9020,9020,0
20240102,155000,55151710410,9020,9020,9020,9020,0
20240102,154900,55151710410,9020,9020,9020,9020,0
20240102,154800,55151710410,9020,9020,9020,9020,0
20240102,154700,55151710410,9020,9020,9020,9020,0
20240102,154600,55151710410,9020,9020,9020,9020,0
20240102,154500,55151710410,9020,9020,9020,9020,0
20240102,154400,55151710410,9020,9020,9020,9020,0
20240102,154300,55151710410,9020,9020,9020,9020,0
20240102,154200,55151710410,9020,9020,9020,9020,0
20240102,154100,55151710410,9020,9020,9020,9020,0
20240102,154000,55151710410,9020,9020,9020,9020,0
20240102,153900,55151710410,9020,9020,9020,9020,0
20240102,153800,55151710410,9020,9020,9020,9020,0
20240102,153700,55151710410,9020,9020,9020,9020,0
20240102,153600,55151710410,9020,9020,9020,9020,0
20240102,153500,55151710410,9020,9020,9020,9020,0
20240102,153400,55151710410,9020,9020,9020,9020,0
20240102,153300,55151710410,9020,9020,9020,9020,0
20240102,153200,55151710410,9020,9020,9020,9020,0
20240102,153100,55151710410,9020,9020,9020,9020,0
20240102,153000,55151710410,9020,9020,9020,9020,2743
20240102,152900,55126968550,9020,9020,9020,9020,0
20240102,152800,55126968550,9020,9020,9020,9020,0
20240102,152700,55126968550,9020,9020,9020,9020,0
20240102,152600,55126968550,9020,9020,9020,9020,0
20240102,152500,55126968550,9020,9020,9020,9020,0
20240102,152400,55126968550,9020,9020,9020,9020,0
20240102,152300,55126968550,9020,9020,9020,9020,0
20240102,152200,55126968550,9020,9020,9020,9020,0
20240102,152100,55126968550,9020,9020,9020,9020,0
20240102,152000,55126968550,9020,9020,9020,9020,0
20240102,151900,55126968550,9020,9020,9020,9020,2186
20240102,151800,55107250830,9020,9020,9020,9020,4160
20240102,151700,55069727630,9020,9020,9020,9010,7637
20240102,151600,55000854550,9020,9020,9020,9000,19508
20240102,151500,54825032750,9020,9000,9020,9000,21977
20240102,151400,54626836270,9000,9020,9020,8980,12710
20240102,151300,54512493160,9020,9020,9020,8950,42994
20240102,151200,54125295650,9020,9020,9020,9020,5489
20240102,151100,54075784870,9020,9020,9020,8990,49974
20240102,151000,53625285020,9020,9010,9020,8990,37727
20240102,150900,53285154940,9010,9010,9020,8990,39140
20240102,150800,52932514460,9010,8870,9020,8860,58526
20240102,150700,52407100070,8870,8870,8910,8860,4441
20240102,150600,52367673770,8880,8890,8900,8870,4632
20240102,150500,52326525200,8890,8900,8900,8860,10919
20240102,150400,52229585800,8910,8910,8910,8890,6348
20240102,150300,52173081970,8910,8900,8920,8900,4891
20240102,150200,52129493530,8910,8920,8930,8890,20961
20240102,150100,51942707410,8920,8880,8930,8880,33415
20240102,150000,51644869680,8880,8810,8880,8810,8706
20240102,145900,51567806940,8810,8870,8870,8810,10488
20240102,145800,51475146340,8840,8900,8900,8830,16272
20240102,145700,51330843050,8890,8880,8910,8870,13405
20240102,145600,51211671610,8880,8870,8910,8850,16160
20240102,145500,51068012830,8850,8830,8870,8810,10000
20240102,145400,50979701150,8820,8830,8850,8810,17312
20240102,145300,50826884030,8830,8820,8860,8800,16709
20240102,145200,50679518870,8820,8840,8860,8770,58800
20240102,145100,50161093990,8820,8570,8850,8560,34841
20240102,145000,49857633680,8570,8560,8570,8530,6903
20240102,144900,49798616580,8560,8440,8570,8440,9273
20240102,144800,49719716140,8450,8470,8510,8440,21290
20240102,144700,49539443740,8470,8630,8630,8440,33019
20240102,144600,49258244600,8630,8630,8640,8610,2068
20240102,144500,49240413040,8640,8590,8650,8590,8565
20240102,144400,49166515700,8580,8590,8610,8580,2767
20240102,144300,49142741300,8600,8600,8630,8580,8929
20240102,144200,49065998470,8600,8600,8620,8590,4066
20240102,144100,49031022240,8600,8610,8610,8570,4573
20240102,144000,48991711970,8600,8620,8640,8560,9344
20240102,143900,48911300190,8620,8600,8700,8600,12529
20240102,143800,48802880380,8600,8540,8650,8540,17712
20240102,143700,48650702380,8550,8570,8570,8520,5864
20240102,143600,48600588390,8520,8630,8630,8510,61847
20240102,143500,48070997250,8630,8680,8690,8620,19738
20240102,143400,47900332840,8670,8780,8780,8670,32927
20240102,143300,47613149470,8780,8800,8800,8780,3031
20240102,143200,47586504750,8800,8790,8840,8790,2427
20240102,143100,47565132430,8800,8790,8820,8780,3031
20240102,143000,47538469300,8790,8810,8830,8780,8015
20240102,142900,47467978400,8810,8780,8830,8780,2792
20240102,142800,47443388760,8800,8750,8830,8750,7651
20240102,142700,47376075780,8770,8760,8780,8750,3269
20240102,142600,47347440470,8760,8770,8780,8730,19417
20240102,142500,47177659350,8770,8790,8800,8760,5349
20240102,142400,47130718520,8790,8810,8810,8770,4743
20240102,142300,47089037060,8810,8830,8830,8800,1770
20240102,142200,47073437200,8840,8840,8850,8810,3949
20240102,142100,47038578380,8840,8830,8850,8830,7921
20240102,142000,46968583700,8830,8760,8830,8750,8352
20240102,141900,46895225620,8750,8750,8780,8740,13133
20240102,141800,46780330790,8740,8810,8820,8740,26630
20240102,141700,46546615070,8810,8820,8850,8810,4448
20240102,141600,46507375720,8820,8820,8860,8820,6160
20240102,141500,46452970970,8820,8850,8860,8820,6664
20240102,141400,46394053750,8850,8820,8870,8820,5905
20240102,141300,46341767380,8820,8870,8890,8810,22978
20240102,141200,46138489870,8870,8900,8940,8870,13939
20240102,141100,46014433100,8920,8940,8960,8900,13567
20240102,141000,45893229240,8940,8990,8990,8940,20752
20240102,140900,45707381560,8980,8970,8990,8960,11141
20240102,140800,45607391860,8970,9000,9020,8740,256920
20240102,140700,43298886650,9010,8980,9010,8970,31185
20240102,140600,43018160010,8990,8910,9000,8900,52943
20240102,140500,42543072560,8910,8880,8910,8880,15141
20240102,140400,42408371510,8880,8880,8890,8850,16216
20240102,140300,42264328320,8870,8840,8900,8840,22616
20240102,140200,42063645270,8850,8820,8850,8810,10637
20240102,140100,41969711990,8820,8880,8880,8710,51549
20240102,140000,41516471450,8870,8860,8890,8860,11295
20240102,135900,41416126340,8890,8870,8890,8850,18293
20240102,135800,41253791540,8870,8880,8900,8870,21205
20240102,135700,41065387780,8870,8870,8890,8850,18302
20240102,135600,40902960420,8870,8890,8890,8860,17885
20240102,135500,40744233090,8890,8850,8910,8840,36897
20240102,135400,40416822390,8840,8820,8870,8800,25095
20240102,135300,40194824800,8800,8810,8850,8790,25589
20240102,135200,39969053900,8810,8840,8840,8790,29145
20240102,135100,39712315230,8820,8880,8900,8740,47445
20240102,135000,39294225530,8870,8850,9020,8720,391800
20240102,134900,35777169200,8860,8880,8890,8840,26113
20240102,134800,35545545360,8860,8880,8890,8830,38018
20240102,134700,35208437830,8870,8850,8890,8810,55019
20240102,134600,34721264610,8870,8800,8900,8790,92599
20240102,134500,33900012130,8800,8800,8810,8750,57424
20240102,134400,33395941460,8810,8600,8820,8580,131554
20240102,134300,32246779610,8600,8510,8620,8510,32680
20240102,134200,31966733990,8520,8520,8540,8500,16968
20240102,134100,31822078350,8500,8420,8520,8420,14911
20240102,134000,31695386840,8440,8490,8570,8410,52122
20240102,133900,31252394930,8520,8470,8550,8460,44104
20240102,133800,30876757230,8470,8450,8490,8450,4775
20240102,133700,30836316680,8450,8430,8470,8430,5357
20240102,133600,30791037970,8460,8460,8480,8420,14219
20240102,133500,30670835870,8470,8460,8480,8430,6516
20240102,133400,30615661120,8430,8480,8510,8430,14686
20240102,133300,30491115410,8480,8420,8520,8410,19523
20240102,133200,30325314940,8420,8490,8490,8420,23844
20240102,133100,30123782600,8480,8430,8490,8420,8189
20240102,133000,30054563680,8450,8460,8480,8390,8417
20240102,132900,29983642590,8460,8520,8530,8390,22616
20240102,132800,29791753660,8520,8530,8560,8440,37818
20240102,132700,29469952370,8510,8460,8530,8460,18409
20240102,132600,29313373890,8490,8450,8490,8400,14704
20240102,132500,29189233930,8470,8460,8480,8430,14984
20240102,132400,29062500710,8460,8450,8520,8440,23061
20240102,132300,28866846970,8450,8530,8530,8420,18327
20240102,132200,28711697180,8530,8490,8570,8450,56408
20240102,132100,28230749080,8490,8450,8500,8430,41521
20240102,132000,27879092530,8450,8360,8470,8330,35768
20240102,131900,27577905430,8360,8400,8400,8330,19398
20240102,131800,27415542930,8390,8370,8460,8310,44361
20240102,131700,27042748990,8370,8330,8400,8270,28815
20240102,131600,26801770240,8310,8250,8340,8230,7553
20240102,131500,26739168570,8250,8230,8350,8230,8573
20240102,131400,26668147570,8260,8300,8340,8230,14461
20240102,131300,26548317890,8310,8230,8400,8220,53315
20240102,131200,26104109650,8220,8150,8230,8130,8900
20240102,131100,26031235620,8130,8130,8150,8130,1349
20240102,131000,26020252400,8130,8190,8200,8130,3605
20240102,130900,25990858540,8190,8130,8190,8120,7997
20240102,130800,25925535000,8150,8160,8170,8130,6027
20240102,130700,25876444170,8150,8180,8200,8130,9960
20240102,130600,25794998440,8190,8080,8190,8080,15043
20240102,130500,25672712550,8080,8040,8080,8030,3008
20240102,130400,25648517610,8050,8080,8090,8030,3003
20240102,130300,25624304920,8090,8030,8110,8020,7876
20240102,130200,25560841260,8030,8040,8040,7950,15736
20240102,130100,25435158590,8030,8060,8130,8000,13306
20240102,130000,25328247810,8080,8150,8160,8010,15826
20240102,125900,25200485630,8160,8120,8160,8100,10011
20240102,125800,25119139260,8130,8100,8170,8080,10501
20240102,125700,25033914610,8110,8020,8130,8020,28436
20240102,125600,24804292050,8030,8300,8320,7850,75483
20240102,125500,24195865640,8280,8340,8340,8280,12248
20240102,125400,24094034260,8340,8350,8380,8330,3885
20240102,125300,24061607580,8340,8390,8400,8340,11780
20240102,125200,23963160750,8380,8380,8410,8370,9139
20240102,125100,23886542670,8380,8400,8410,8380,6109
20240102,125000,23835305980,8390,8440,8440,8390,8266
20240102,124900,23765860060,8420,8470,8480,8410,10805
20240102,124800,23674753380,8460,8440,8500,8420,11880
20240102,124700,23574070360,8440,8390,8460,8370,6932
20240102,124600,23515828310,8390,8440,8440,8380,9585
20240102,124500,23435195350,8430,8420,8450,8410,4345
20240102,124400,23398582190,8430,8450,8490,8410,12905
20240102,124300,23289532730,8440,8410,8470,8410,3976
20240102,124200,23255956380,8430,8360,8440,8360,6109
20240102,124100,23204685070,8360,8440,8490,8360,14245
20240102,124000,23084285900,8430,8390,8440,8350,10356
20240102,123900,22997559630,8380,8400,8410,8380,4643
20240102,123800,22958592120,8390,8420,8440,8350,15951
20240102,123700,22824825610,8420,8460,8490,8410,12653
20240102,123600,22717858270,8430,8440,8460,8400,16915
20240102,123500,22575410950,8440,8460,8490,8420,15772
20240102,123400,22442145730,8460,8510,8530,8370,47755
20240102,123300,22037705520,8500,8620,8660,8460,56663
20240102,123200,21551925360,8610,8390,8640,8390,111848
20240102,123100,20597529360,8390,8250,8440,8240,28858
20240102,123000,20355636970,8250,8260,8270,8220,11603
20240102,122900,20260074470,8250,8330,8330,8250,7718
20240102,122800,20196165550,8330,8350,8350,8280,8415
20240102,122700,20126224640,8350,8220,8360,8220,21632
20240102,122600,19946575840,8210,8290,8290,8200,28729
20240102,122500,19710105070,8290,8320,8380,8290,16927
20240102,122400,19569348880,8320,8360,8420,8320,19339
20240102,122300,19407368300,8360,8360,8500,8340,38628
20240102,122200,19081509220,8350,8360,8370,8310,24730
20240102,122100,18875499420,8350,8370,8430,8340,21269
20240102,122000,18697250650,8370,8420,8450,8350,25592
20240102,121900,18482665060,8420,8440,8470,8370,24972
20240102,121800,18272411410,8440,8540,8560,8350,93891
20240102,121700,17478979820,8550,8340,8700,8320,126754
20240102,121600,16398992160,8340,8250,8500,8240,104715
20240102,121500,15518315420,8240,8160,8320,8140,63952
20240102,121400,14990645480,8160,8190,8290,8160,29138
20240102,121300,14751150940,8190,8320,8330,8120,58546
20240102,121200,14269897440,8320,8340,8380,8210,66107
20240102,121100,13722088680,8340,8270,8420,8150,138591
20240102,121000,12569551780,8280,7870,8370,7830,89079
20240102,120900,11837996200,7830,7840,7870,7810,5521
20240102,120800,11794774450,7850,7870,7890,7840,2624
20240102,120700,11774145520,7870,7900,7920,7870,6189
20240102,120600,11725286470,7900,7830,7910,7830,2547
20240102,120500,11705258380,7870,7800,7890,7800,6993
20240102,120400,11650287900,7800,7860,7890,7790,10335
20240102,120300,11569415570,7850,7960,7970,7850,16224
20240102,120200,11441289090,7980,7910,8080,7910,36742
20240102,120100,11147656390,7910,7920,7940,7840,14944
20240102,120000,11029575850,7900,7860,7930,7830,6927
20240102,115900,10974982000,7830,7830,7870,7820,5363
20240102,115800,10932955140,7860,7810,7890,7800,3077
20240102,115700,10908868750,7800,7850,7860,7790,2715
20240102,115600,10887621560,7810,7790,7850,7770,9114
20240102,115500,10816515640,7800,7950,7960,7800,15982
20240102,115400,10690694210,7950,7870,7950,7850,14858
20240102,115300,10573234020,7860,7820,7940,7800,20184
20240102,115200,10414377330,7830,7850,7870,7760,27430
20240102,115100,10200388590,7860,7910,7910,7800,19079
20240102,115000,10050705180,7910,7930,7980,7830,29572
20240102,114900,9817366050,7900,8100,8110,7860,64479
20240102,114800,9305786630,8110,8210,8270,8080,64315
20240102,114700,8778414770,8200,8050,8330,7970,82664
20240102,114600,8102307330,8070,7970,8150,7960,51763
20240102,114500,7685615910,7970,8100,8150,7930,66674
20240102,114400,7150591810,8100,8130,8340,8080,125002
20240102,114300,6127281160,8130,8240,8400,7980,214977
20240102,114200,4367529880,8540,8540,8540,8540,0
20240102,114100,4367529880,8540,7680,8540,7640,105407
20240102,114000,3506138390,7680,7670,7730,7630,6893
20240102,113900,3453185250,7680,7740,7760,7680,11180
20240102,113800,3366947900,7690,7770,7770,7650,14024
20240102,113700,3258749610,7750,7710,7780,7690,17028
20240102,113600,3127144370,7730,7840,7920,7650,29239
20240102,113500,2899798220,7850,7790,7850,7730,21996
20240102,113400,2728361850,7790,7830,7930,7720,49578
20240102,113300,2339903970,7830,7540,7980,7480,121800
20240102,113200,1388179610,7490,7770,7770,7410,60468
20240102,113100,922644790,7630,7630,7630,7630,0
20240102,113000,922644790,7630,7320,7630,7320,35691
20240102,112900,654025860,7320,7310,7320,7300,477
20240102,112800,650541510,7310,7330,7330,7310,592
20240102,112700,646203950,7330,7340,7340,7330,2
20240102,112600,646189280,7330,7330,7330,7330,12
20240102,112500,646101320,7330,7330,7330,7330,11
20240102,112400,646020690,7340,7330,7340,7330,99
20240102,112300,645295010,7340,7340,7340,7340,134
20240102,112200,644311450,7360,7360,7360,7360,0
20240102,112100,644311450,7360,7340,7360,7340,381
20240102,112000,641514870,7350,7350,7350,7350,1806
20240102,111900,628240770,7360,7360,7360,7360,263
20240102,111800,626305090,7360,7360,7360,7360,661
20240102,111700,621440130,7370,7360,7370,7360,94
20240102,111600,620747360,7340,7340,7340,7340,7
20240102,111500,620695980,7330,7340,7390,7330,723
20240102,111400,615377750,7340,7340,7340,7340,30
20240102,111300,615157550,7350,7310,7350,7310,1823
20240102,111200,601827550,7310,7310,7310,7300,655
20240102,111100,597044500,7300,7270,7300,7270,1095
20240102,111000,589063990,7260,7290,7290,7220,2394
20240102,110900,571700120,7290,7320,7320,7290,3642
20240102,110800,545063410,7320,7320,7320,7320,122
20240102,110700,544170370,7360,7370,7370,7360,346
20240102,110600,541620810,7370,7350,7370,7350,476
20240102,110500,538121220,7350,7320,7350,7320,63
20240102,110400,537659050,7320,7340,7350,7320,1675
20240102,110300,525371900,7350,7390,7390,7340,2092
20240102,110200,509949340,7410,7410,7430,7390,4270
20240102,110100,478324800,7410,7400,7420,7400,524
20240102,110000,474443740,7400,7380,7430,7370,4170
20240102,105900,443585300,7370,7340,7370,7340,912
20240102,105800,436880480,7350,7330,7350,7330,529
20240102,105700,432995420,7340,7330,7340,7320,225
20240102,105600,431344770,7330,7320,7330,7320,763
20240102,105500,425754490,7320,7300,7320,7300,829
20240102,105400,419691910,7310,7310,7320,7310,636
20240102,105300,415041090,7310,7320,7320,7300,1396
20240102,105200,404828780,7310,7350,7390,7310,3639
20240102,105100,378085450,7360,7270,7360,7260,8455
20240102,105000,316125650,7270,7250,7270,7250,1091
20240102,104900,308203910,7260,7220,7260,7220,830
20240102,104800,302185250,7220,7200,7260,7200,9167
20240102,104700,235855760,7200,7180,7210,7180,3939
20240102,104600,207522810,7180,7180,7180,7170,200
20240102,104500,206086820,7180,7150,7180,7140,1416
20240102,104400,195946760,7140,7090,7150,7090,4504
20240102,104300,163852410,7090,7070,7090,7060,1543
20240102,104200,152956630,7070,7070,7070,7070,1106
20240102,104100,145137210,7070,7070,7070,7070,0
20240102,104000,145137210,7070,7070,7070,7070,2
20240102,103900,145123070,7070,7070,7070,7070,30
20240102,103800,144910970,7090,7090,7090,7090,0
20240102,103700,144910970,7090,7090,7090,7090,303
20240102,103600,142762700,7090,7090,7090,7090,52
20240102,103500,142394020,7050,7050,7050,7050,900
20240102,103400,136049020,7050,7050,7050,7050,59
20240102,103300,135633070,7050,7050,7050,7050,1
20240102,103200,135626020,7050,7120,7120,7050,2075
20240102,103100,120895300,7110,7100,7120,7100,1659
20240102,103000,109104570,7090,7090,7090,7090,239
20240102,102900,107410060,7100,7090,7100,7040,708
20240102,102800,102389300,7080,7060,7080,7060,688
20240102,102700,97524160,7040,7040,7040,7040,0
20240102,102600,97524160,7040,7040,7040,7040,3
20240102,102500,97503040,7040,7040,7040,7040,7
20240102,102400,97453760,7030,7050,7060,7030,308
20240102,102300,95281310,7030,7050,7050,7020,1696
20240102,102200,83362290,7050,7050,7050,7050,50
20240102,102100,83009790,7050,7050,7050,7040,461
20240102,102000,79760240,7050,7020,7050,7020,1052
20240102,101900,72351060,7010,6990,7010,6990,1010
20240102,101800,65280030,7000,6970,7000,6970,331
20240102,101700,62969800,6960,6950,6960,6940,313
20240102,101600,60796650,6950,6950,6950,6950,2
20240102,101500,60782750,6950,6950,6950,6950,600
20240102,101400,56612750,6940,6940,6940,6940,623
20240102,101300,52289130,6930,6930,6930,6930,1153
20240102,101200,44298840,6940,6940,6940,6940,0
20240102,101100,44298840,6940,6940,6940,6940,0
20240102,101000,44298840,6940,6940,6940,6940,1
20240102,100900,44291900,6940,6930,6940,6930,132
20240102,100800,43377040,6930,6880,6930,6880,1255
20240102,100700,34701180,6870,6870,6870,6870,40
20240102,100600,34426380,6880,6880,6880,6880,2035
20240102,100500,20425580,6880,6900,6900,6880,1411
20240102,100400,10704500,6890,6890,6890,6890,2
20240102,100300,10690720,6890,6900,6900,6890,250
20240102,100200,8968080,6930,6930,6930,6930,0
20240102,100100,8968080,6930,6940,6940,6900,1021
20240102,100000,1893020,6910,6940,6940,6900,273