KissMeData/087600/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195900,7201884720,9390,9390,9390,9390,11525
20240109,195800,7201884720,9390,9390,9390,9390,0
20240109,195700,7201884720,9390,9390,9390,9390,0
20240109,195600,7201884720,9390,9390,9390,9390,0
20240109,195500,7201884720,9390,9390,9390,9390,0
20240109,195400,7201884720,9390,9390,9390,9390,0
20240109,195300,7201884720,9390,9390,9390,9390,0
20240109,195200,7201884720,9390,9390,9390,9390,0
20240109,195100,7201884720,9390,9390,9390,9390,0
20240109,195000,7201884720,9390,9390,9390,9390,0
20240109,194900,7201884720,9390,9390,9390,9390,0
20240109,194800,7201884720,9390,9390,9390,9390,0
20240109,194700,7201884720,9390,9390,9390,9390,0
20240109,194600,7201884720,9390,9390,9390,9390,0
20240109,194500,7201884720,9390,9390,9390,9390,0
20240109,194400,7201884720,9390,9390,9390,9390,0
20240109,194300,7201884720,9390,9390,9390,9390,0
20240109,194200,7201884720,9390,9390,9390,9390,0
20240109,194100,7201884720,9390,9390,9390,9390,0
20240109,194000,7201884720,9390,9390,9390,9390,0
20240109,193900,7201884720,9390,9390,9390,9390,0
20240109,193800,7201884720,9390,9390,9390,9390,0
20240109,193700,7201884720,9390,9390,9390,9390,0
20240109,193600,7201884720,9390,9390,9390,9390,0
20240109,193500,7201884720,9390,9390,9390,9390,0
20240109,193400,7201884720,9390,9390,9390,9390,0
20240109,193300,7201884720,9390,9390,9390,9390,0
20240109,193200,7201884720,9390,9390,9390,9390,0
20240109,193100,7201884720,9390,9390,9390,9390,0
20240109,193000,7201884720,9390,9390,9390,9390,0
20240109,192900,7201884720,9390,9390,9390,9390,11525
20240109,192800,7201884720,9390,9390,9390,9390,0
20240109,192700,7201884720,9390,9390,9390,9390,0
20240109,192600,7201884720,9390,9390,9390,9390,0
20240109,192500,7201884720,9390,9390,9390,9390,0
20240109,192400,7201884720,9390,9390,9390,9390,0
20240109,192300,7201884720,9390,9390,9390,9390,0
20240109,192200,7201884720,9390,9390,9390,9390,0
20240109,192100,7201884720,9390,9390,9390,9390,0
20240109,192000,7201884720,9390,9390,9390,9390,0
20240109,191900,7201884720,9390,9390,9390,9390,0
20240109,191800,7201884720,9390,9390,9390,9390,0
20240109,191700,7201884720,9390,9390,9390,9390,0
20240109,191600,7201884720,9390,9390,9390,9390,0
20240109,191500,7201884720,9390,9390,9390,9390,0
20240109,191400,7201884720,9390,9390,9390,9390,0
20240109,191300,7201884720,9390,9390,9390,9390,0
20240109,191200,7201884720,9390,9390,9390,9390,0
20240109,191100,7201884720,9390,9390,9390,9390,0
20240109,191000,7201884720,9390,9390,9390,9390,0
20240109,190900,7201884720,9390,9390,9390,9390,0
20240109,190800,7201884720,9390,9390,9390,9390,0
20240109,190700,7201884720,9390,9390,9390,9390,0
20240109,190600,7201884720,9390,9390,9390,9390,0
20240109,190500,7201884720,9390,9390,9390,9390,0
20240109,190400,7201884720,9390,9390,9390,9390,0
20240109,190300,7201884720,9390,9390,9390,9390,0
20240109,190200,7201884720,9390,9390,9390,9390,0
20240109,190100,7201884720,9390,9390,9390,9390,0
20240109,190000,7201884720,9390,9390,9390,9390,0
20240109,185900,7201884720,9390,9390,9390,9390,11525
20240109,185800,7201884720,9390,9390,9390,9390,0
20240109,185700,7201884720,9390,9390,9390,9390,0
20240109,185600,7201884720,9390,9390,9390,9390,0
20240109,185500,7201884720,9390,9390,9390,9390,0
20240109,185400,7201884720,9390,9390,9390,9390,0
20240109,185300,7201884720,9390,9390,9390,9390,0
20240109,185200,7201884720,9390,9390,9390,9390,0
20240109,185100,7201884720,9390,9390,9390,9390,0
20240109,185000,7201884720,9390,9390,9390,9390,0
20240109,184900,7201884720,9390,9390,9390,9390,0
20240109,184800,7201884720,9390,9390,9390,9390,0
20240109,184700,7201884720,9390,9390,9390,9390,0
20240109,184600,7201884720,9390,9390,9390,9390,0
20240109,184500,7201884720,9390,9390,9390,9390,0
20240109,184400,7201884720,9390,9390,9390,9390,0
20240109,184300,7201884720,9390,9390,9390,9390,0
20240109,184200,7201884720,9390,9390,9390,9390,0
20240109,184100,7201884720,9390,9390,9390,9390,0
20240109,184000,7201884720,9390,9390,9390,9390,0
20240109,183900,7201884720,9390,9390,9390,9390,0
20240109,183800,7201884720,9390,9390,9390,9390,0
20240109,183700,7201884720,9390,9390,9390,9390,0
20240109,183600,7201884720,9390,9390,9390,9390,0
20240109,183500,7201884720,9390,9390,9390,9390,0
20240109,183400,7201884720,9390,9390,9390,9390,0
20240109,183300,7201884720,9390,9390,9390,9390,0
20240109,183200,7201884720,9390,9390,9390,9390,0
20240109,183100,7201884720,9390,9390,9390,9390,0
20240109,183000,7201884720,9390,9390,9390,9390,0
20240109,182900,7201884720,9390,9390,9390,9390,11525
20240109,182800,7201884720,9390,9390,9390,9390,0
20240109,182700,7201884720,9390,9390,9390,9390,0
20240109,182600,7201884720,9390,9390,9390,9390,0
20240109,182500,7201884720,9390,9390,9390,9390,0
20240109,182400,7201884720,9390,9390,9390,9390,0
20240109,182300,7201884720,9390,9390,9390,9390,0
20240109,182200,7201884720,9390,9390,9390,9390,0
20240109,182100,7201884720,9390,9390,9390,9390,0
20240109,182000,7201884720,9390,9390,9390,9390,0
20240109,181900,7201884720,9390,9390,9390,9390,0
20240109,181800,7201884720,9390,9390,9390,9390,0
20240109,181700,7201884720,9390,9390,9390,9390,0
20240109,181600,7201884720,9390,9390,9390,9390,0
20240109,181500,7201884720,9390,9390,9390,9390,0
20240109,181400,7201884720,9390,9390,9390,9390,0
20240109,181300,7201884720,9390,9390,9390,9390,0
20240109,181200,7201884720,9390,9390,9390,9390,0
20240109,181100,7201884720,9390,9390,9390,9390,0
20240109,181000,7201884720,9390,9390,9390,9390,0
20240109,180900,7201884720,9390,9390,9390,9390,0
20240109,180800,7201884720,9390,9390,9390,9390,0
20240109,180700,7201884720,9390,9390,9390,9390,0
20240109,180600,7201884720,9390,9390,9390,9390,0
20240109,180500,7201884720,9390,9390,9390,9390,0
20240109,180400,7201884720,9390,9390,9390,9390,0
20240109,180300,7201884720,9390,9390,9390,9390,0
20240109,180200,7201884720,9390,9390,9390,9390,0
20240109,180100,7201884720,9390,9390,9390,9390,0
20240109,180000,7201884720,9390,9390,9390,9390,0
20240109,175900,7201884720,9390,9390,9390,9390,11525
20240109,175800,7201884720,9390,9390,9390,9390,0
20240109,175700,7201884720,9390,9390,9390,9390,0
20240109,175600,7201884720,9390,9390,9390,9390,0
20240109,175500,7201884720,9390,9390,9390,9390,0
20240109,175400,7201884720,9390,9390,9390,9390,0
20240109,175300,7201884720,9390,9390,9390,9390,0
20240109,175200,7201884720,9390,9390,9390,9390,0
20240109,175100,7201884720,9390,9390,9390,9390,0
20240109,175000,7201884720,9390,9390,9390,9390,0
20240109,174900,7201884720,9390,9390,9390,9390,0
20240109,174800,7201884720,9390,9390,9390,9390,0
20240109,174700,7201884720,9390,9390,9390,9390,0
20240109,174600,7201884720,9390,9390,9390,9390,0
20240109,174500,7201884720,9390,9390,9390,9390,0
20240109,174400,7201884720,9390,9390,9390,9390,0
20240109,174300,7201884720,9390,9390,9390,9390,0
20240109,174200,7201884720,9390,9390,9390,9390,0
20240109,174100,7201884720,9390,9390,9390,9390,0
20240109,174000,7201884720,9390,9390,9390,9390,0
20240109,173900,7201884720,9390,9390,9390,9390,0
20240109,173800,7201884720,9390,9390,9390,9390,0
20240109,173700,7201884720,9390,9390,9390,9390,0
20240109,173600,7201884720,9390,9390,9390,9390,0
20240109,173500,7201884720,9390,9390,9390,9390,0
20240109,173400,7201884720,9390,9390,9390,9390,0
20240109,173300,7201884720,9390,9390,9390,9390,0
20240109,173200,7201884720,9390,9390,9390,9390,0
20240109,173100,7201884720,9390,9390,9390,9390,0
20240109,173000,7201884720,9390,9390,9390,9390,0
20240109,172900,7201884720,9390,9390,9390,9390,11525
20240109,172800,7201884720,9390,9390,9390,9390,0
20240109,172700,7201884720,9390,9390,9390,9390,0
20240109,172600,7201884720,9390,9390,9390,9390,0
20240109,172500,7201884720,9390,9390,9390,9390,0
20240109,172400,7201884720,9390,9390,9390,9390,0
20240109,172300,7201884720,9390,9390,9390,9390,0
20240109,172200,7201884720,9390,9390,9390,9390,0
20240109,172100,7201884720,9390,9390,9390,9390,0
20240109,172000,7201884720,9390,9390,9390,9390,0
20240109,171900,7201884720,9390,9390,9390,9390,0
20240109,171800,7201884720,9390,9390,9390,9390,0
20240109,171700,7201884720,9390,9390,9390,9390,0
20240109,171600,7201884720,9390,9390,9390,9390,0
20240109,171500,7201884720,9390,9390,9390,9390,0
20240109,171400,7201884720,9390,9390,9390,9390,0
20240109,171300,7201884720,9390,9390,9390,9390,0
20240109,171200,7201884720,9390,9390,9390,9390,0
20240109,171100,7201884720,9390,9390,9390,9390,0
20240109,171000,7201884720,9390,9390,9390,9390,0
20240109,170900,7201884720,9390,9390,9390,9390,0
20240109,170800,7201884720,9390,9390,9390,9390,0
20240109,170700,7201884720,9390,9390,9390,9390,0
20240109,170600,7201884720,9390,9390,9390,9390,0
20240109,170500,7201884720,9390,9390,9390,9390,0
20240109,170400,7201884720,9390,9390,9390,9390,0
20240109,170300,7201884720,9390,9390,9390,9390,0
20240109,170200,7201884720,9390,9390,9390,9390,0
20240109,170100,7201884720,9390,9390,9390,9390,0
20240109,170000,7201884720,9390,9390,9390,9390,0
20240109,165900,7201884720,9390,9390,9390,9390,11525
20240109,165800,7201884720,9390,9390,9390,9390,0
20240109,165700,7201884720,9390,9390,9390,9390,0
20240109,165600,7201884720,9390,9390,9390,9390,0
20240109,165500,7201884720,9390,9390,9390,9390,0
20240109,165400,7201884720,9390,9390,9390,9390,0
20240109,165300,7201884720,9390,9390,9390,9390,0
20240109,165200,7201884720,9390,9390,9390,9390,0
20240109,165100,7201884720,9390,9390,9390,9390,0
20240109,165000,7201884720,9390,9390,9390,9390,0
20240109,164900,7201884720,9390,9390,9390,9390,0
20240109,164800,7201884720,9390,9390,9390,9390,0
20240109,164700,7201884720,9390,9390,9390,9390,0
20240109,164600,7201884720,9390,9390,9390,9390,0
20240109,164500,7201884720,9390,9390,9390,9390,0
20240109,164400,7201884720,9390,9390,9390,9390,0
20240109,164300,7201884720,9390,9390,9390,9390,0
20240109,164200,7201884720,9390,9390,9390,9390,0
20240109,164100,7201884720,9390,9390,9390,9390,0
20240109,164000,7201884720,9390,9390,9390,9390,0
20240109,163900,7201884720,9390,9390,9390,9390,0
20240109,163800,7201884720,9390,9390,9390,9390,0
20240109,163700,7201884720,9390,9390,9390,9390,0
20240109,163600,7201884720,9390,9390,9390,9390,0
20240109,163500,7201884720,9390,9390,9390,9390,0
20240109,163400,7201884720,9390,9390,9390,9390,0
20240109,163300,7201884720,9390,9390,9390,9390,0
20240109,163200,7201884720,9390,9390,9390,9390,0
20240109,163100,7201884720,9390,9390,9390,9390,0
20240109,163000,7201884720,9390,9390,9390,9390,0
20240109,162900,7201884720,9390,9390,9390,9390,11525
20240109,162800,7201884720,9390,9390,9390,9390,0
20240109,162700,7201884720,9390,9390,9390,9390,0
20240109,162600,7201884720,9390,9390,9390,9390,0
20240109,162500,7201884720,9390,9390,9390,9390,0
20240109,162400,7201884720,9390,9390,9390,9390,0
20240109,162300,7201884720,9390,9390,9390,9390,0
20240109,162200,7201884720,9390,9390,9390,9390,0
20240109,162100,7201884720,9390,9390,9390,9390,0
20240109,162000,7201884720,9390,9390,9390,9390,0
20240109,161900,7201884720,9390,9390,9390,9390,0
20240109,161800,7201884720,9390,9390,9390,9390,0
20240109,161700,7201884720,9390,9390,9390,9390,0
20240109,161600,7201884720,9390,9390,9390,9390,0
20240109,161500,7201884720,9390,9390,9390,9390,0
20240109,161400,7201884720,9390,9390,9390,9390,0
20240109,161300,7201884720,9390,9390,9390,9390,0
20240109,161200,7201884720,9390,9390,9390,9390,0
20240109,161100,7201884720,9390,9390,9390,9390,0
20240109,161000,7201884720,9390,9390,9390,9390,0
20240109,160900,7201884720,9390,9390,9390,9390,0
20240109,160800,7201884720,9390,9390,9390,9390,0
20240109,160700,7201884720,9390,9390,9390,9390,0
20240109,160600,7201884720,9390,9390,9390,9390,0
20240109,160500,7201884720,9390,9390,9390,9390,0
20240109,160400,7201884720,9390,9390,9390,9390,0
20240109,160300,7201884720,9390,9390,9390,9390,0
20240109,160200,7201884720,9390,9390,9390,9390,0
20240109,160100,7201884720,9390,9390,9390,9390,0
20240109,160000,7201884720,9390,9390,9390,9390,0
20240109,155900,7201884720,9390,9390,9390,9390,11525
20240109,155800,7201884720,9390,9390,9390,9390,0
20240109,155700,7201884720,9390,9390,9390,9390,0
20240109,155600,7201884720,9390,9390,9390,9390,0
20240109,155500,7201884720,9390,9390,9390,9390,0
20240109,155400,7201884720,9390,9390,9390,9390,0
20240109,155300,7201884720,9390,9390,9390,9390,0
20240109,155200,7201884720,9390,9390,9390,9390,0
20240109,155100,7201884720,9390,9390,9390,9390,0
20240109,155000,7201884720,9390,9390,9390,9390,0
20240109,154900,7201884720,9390,9390,9390,9390,0
20240109,154800,7201884720,9390,9390,9390,9390,0
20240109,154700,7201884720,9390,9390,9390,9390,0
20240109,154600,7201884720,9390,9390,9390,9390,0
20240109,154500,7201884720,9390,9390,9390,9390,0
20240109,154400,7201884720,9390,9390,9390,9390,0
20240109,154300,7201884720,9390,9390,9390,9390,0
20240109,154200,7201884720,9390,9390,9390,9390,0
20240109,154100,7201884720,9390,9390,9390,9390,0
20240109,154000,7201884720,9390,9390,9390,9390,0
20240109,153900,7201884720,9390,9390,9390,9390,0
20240109,153800,7201884720,9390,9390,9390,9390,0
20240109,153700,7201884720,9390,9390,9390,9390,0
20240109,153600,7201884720,9390,9390,9390,9390,0
20240109,153500,7201884720,9390,9390,9390,9390,0
20240109,153400,7201884720,9390,9390,9390,9390,0
20240109,153300,7201884720,9390,9390,9390,9390,0
20240109,153200,7201884720,9390,9390,9390,9390,0
20240109,153100,7201884720,9390,9390,9390,9390,0
20240109,153000,7201884720,9390,9390,9390,9390,11525
20240109,152900,7093664970,9400,9400,9400,9400,0
20240109,152800,7093664970,9400,9400,9400,9400,0
20240109,152700,7093664970,9400,9400,9400,9400,0
20240109,152600,7093664970,9400,9400,9400,9400,0
20240109,152500,7093664970,9400,9400,9400,9400,0
20240109,152400,7093664970,9400,9400,9400,9400,0
20240109,152300,7093664970,9400,9400,9400,9400,0
20240109,152200,7093664970,9400,9400,9400,9400,0
20240109,152100,7093664970,9400,9400,9400,9400,0
20240109,152000,7093664970,9400,9400,9400,9400,0
20240109,151900,7093664970,9400,9380,9400,9340,3013
20240109,151800,7065428450,9380,9360,9400,9330,2924
20240109,151700,7038021530,9360,9340,9360,9330,959
20240109,151600,7029063930,9330,9350,9360,9330,2774
20240109,151500,7003138540,9350,9330,9350,9330,1158
20240109,151400,6992321250,9320,9310,9320,9310,4431
20240109,151300,6951034540,9310,9380,9380,9300,10910
20240109,151200,6849105430,9380,9380,9380,9380,2830
20240109,151100,6822560030,9370,9390,9400,9370,3342
20240109,151000,6791214820,9400,9390,9410,9380,354
20240109,150900,6787891700,9390,9390,9420,9390,429
20240109,150800,6783863270,9430,9430,9430,9430,72
20240109,150700,6783184310,9430,9420,9430,9380,6517
20240109,150600,6721953030,9430,9430,9430,9430,22
20240109,150500,6721745570,9410,9420,9440,9410,88
20240109,150400,6720915530,9420,9440,9440,9400,904
20240109,150300,6712391870,9440,9430,9440,9400,208
20240109,150200,6710432170,9440,9440,9440,9400,492
20240109,150100,6705805360,9440,9440,9440,9440,59
20240109,150000,6705248400,9440,9440,9440,9440,110
20240109,145900,6704210000,9440,9410,9440,9410,1431
20240109,145800,6690739520,9420,9420,9420,9410,446
20240109,145700,6686542460,9410,9420,9420,9410,212
20240109,145600,6684546920,9430,9410,9430,9410,1438
20240109,145500,6671010040,9410,9410,9410,9400,380
20240109,145400,6667437930,9410,9400,9410,9390,61
20240109,145300,6666864720,9410,9400,9410,9400,500
20240109,145200,6662164620,9400,9390,9400,9380,703
20240109,145100,6655564100,9390,9390,9400,9380,819
20240109,145000,6647876090,9410,9410,9410,9390,160
20240109,144900,6646373060,9410,9400,9410,9400,73
20240109,144800,6645686830,9410,9400,9410,9380,1452
20240109,144700,6632058440,9410,9410,9410,9410,0
20240109,144600,6632058440,9410,9410,9410,9390,736
20240109,144500,6625142560,9410,9420,9420,9400,1001
20240109,144400,6615732470,9410,9420,9420,9410,22
20240109,144300,6615525440,9430,9430,9430,9400,2215
20240109,144200,6594695630,9430,9430,9430,9420,318
20240109,144100,6591699900,9420,9440,9440,9420,388
20240109,144000,6588040460,9440,9440,9440,9440,30
20240109,143900,6587757260,9450,9450,9450,9440,257
20240109,143800,6585329660,9430,9440,9440,9430,304
20240109,143700,6582461010,9440,9450,9450,9440,27
20240109,143600,6582205970,9450,9440,9450,9410,2013
20240109,143500,6563228170,9440,9440,9450,9430,178
20240109,143400,6561548760,9440,9450,9450,9440,588
20240109,143300,6555997760,9460,9450,9460,9440,385
20240109,143200,6552359670,9440,9450,9460,9440,740
20240109,143100,6545366350,9450,9440,9450,9440,374
20240109,143000,6541835490,9440,9440,9440,9440,342
20240109,142900,6538607010,9440,9410,9440,9410,793
20240109,142800,6531134300,9410,9410,9420,9400,410
20240109,142700,6527277540,9410,9410,9420,9410,537
20240109,142600,6522222980,9420,9420,9420,9410,775
20240109,142500,6514928680,9420,9420,9420,9420,6
20240109,142400,6514872160,9420,9430,9430,9420,246
20240109,142300,6512554760,9440,9440,9440,9430,29
20240109,142200,6512281130,9440,9430,9440,9420,185
20240109,142100,6510536910,9440,9440,9440,9440,3
20240109,142000,6510508590,9440,9440,9440,9410,149
20240109,141900,6509105560,9420,9440,9440,9420,310
20240109,141800,6506183320,9440,9430,9440,9420,567
20240109,141700,6500840340,9430,9440,9440,9430,121
20240109,141600,6499699250,9440,9430,9440,9430,106
20240109,141500,6498699610,9430,9440,9440,9430,34
20240109,141400,6498378950,9420,9430,9440,9420,296
20240109,141300,6495589610,9430,9420,9430,9420,112
20240109,141200,6494534180,9420,9420,9430,9410,164
20240109,141100,6492989610,9420,9420,9430,9410,2678
20240109,141000,6467761780,9430,9450,9460,9430,381
20240109,140900,6464166360,9460,9460,9470,9440,725
20240109,140800,6457311550,9450,9400,9450,9400,2513
20240109,140700,6433622170,9400,9390,9400,9390,364
20240109,140600,6430204190,9390,9390,9390,9390,76
20240109,140500,6429490550,9390,9390,9390,9390,563
20240109,140400,6424203980,9390,9400,9400,9390,411
20240109,140300,6420344680,9390,9390,9390,9390,1127
20240109,140200,6409762150,9390,9390,9390,9390,100
20240109,140100,6408823150,9390,9390,9390,9390,608
20240109,140000,6403114030,9390,9400,9400,9390,354
20240109,135900,6399789650,9410,9410,9420,9400,129
20240109,135800,6398576480,9410,9390,9410,9390,322
20240109,135700,6395551510,9390,9380,9390,9370,474
20240109,135600,6391109430,9380,9400,9410,9370,1140
20240109,135500,6380417050,9400,9410,9420,9400,160
20240109,135400,6378911460,9410,9420,9420,9400,132
20240109,135300,6377670090,9410,9390,9410,9380,860
20240109,135200,6369585980,9380,9390,9400,9380,281
20240109,135100,6366948320,9380,9370,9380,9340,884
20240109,135000,6358676490,9370,9370,9380,9370,137
20240109,134900,6357392680,9370,9320,9370,9320,930
20240109,134800,6348710650,9330,9320,9330,9310,958
20240109,134700,6339783730,9330,9310,9340,9310,292
20240109,134600,6337061500,9340,9320,9340,9300,1635
20240109,134500,6321835590,9320,9320,9340,9320,329
20240109,134400,6318769290,9320,9310,9340,9300,491
20240109,134300,6314199490,9310,9350,9350,9300,6326
20240109,134200,6255274970,9410,9410,9410,9410,1
20240109,134100,6255265560,9350,9360,9360,9350,742
20240109,134000,6248322930,9360,9410,9410,9360,455
20240109,133900,6244056030,9410,9410,9420,9410,300
20240109,133800,6241231030,9410,9390,9410,9380,206
20240109,133700,6239298610,9410,9400,9410,9400,13
20240109,133600,6239176310,9410,9410,9410,9410,0
20240109,133500,6239176310,9410,9350,9410,9350,324
20240109,133400,6236130470,9420,9360,9420,9320,3301
20240109,133300,6205331570,9420,9390,9420,9360,1837
20240109,133200,6188117390,9390,9430,9430,9390,31
20240109,133100,6187826100,9430,9430,9430,9430,1
20240109,133000,6187816670,9380,9400,9400,9380,152
20240109,132900,6186388910,9430,9380,9430,9380,376
20240109,132800,6182853130,9380,9380,9380,9360,62
20240109,132700,6182272210,9380,9360,9380,9350,1182
20240109,132600,6171217350,9360,9380,9380,9360,2494
20240109,132500,6147861250,9370,9410,9410,9370,1446
20240109,132400,6134289290,9410,9410,9410,9410,1
20240109,132300,6134279880,9430,9410,9430,9400,560
20240109,132200,6129012780,9400,9410,9410,9400,10
20240109,132100,6128918690,9440,9440,9440,9440,5
20240109,132000,6128871490,9440,9430,9450,9430,55
20240109,131900,6128352430,9390,9390,9430,9390,1567
20240109,131800,6113632780,9430,9390,9430,9380,680
20240109,131700,6107251510,9420,9420,9420,9420,150
20240109,131600,6105838510,9410,9400,9420,9390,463
20240109,131500,6101483810,9390,9390,9390,9390,48
20240109,131400,6101033090,9390,9430,9430,9390,531
20240109,131300,6096041790,9430,9390,9430,9390,10
20240109,131200,6095947690,9430,9430,9430,9380,376
20240109,131100,6092413390,9440,9440,9440,9440,0
20240109,131000,6092413390,9440,9440,9440,9390,286
20240109,130900,6089722580,9400,9440,9440,9400,859
20240109,130800,6081647210,9440,9400,9440,9390,141
20240109,130700,6080321820,9400,9450,9450,9400,164
20240109,130600,6078776330,9450,9440,9450,9400,119
20240109,130500,6077653680,9440,9440,9440,9440,2
20240109,130400,6077634800,9400,9390,9400,9380,919
20240109,130300,6069002330,9400,9400,9400,9390,1787
20240109,130200,6052206950,9400,9410,9470,9400,505
20240109,130100,6047450290,9410,9450,9450,9410,40
20240109,130000,6047073400,9410,9430,9430,9410,550
20240109,125900,6041887840,9450,9470,9470,9440,2319
20240109,125800,6019968600,9490,9480,9490,9470,530
20240109,125700,6014947120,9480,9470,9480,9470,676
20240109,125600,6008545390,9470,9430,9470,9430,595
20240109,125500,6002928380,9430,9420,9430,9410,65
20240109,125400,6002316080,9410,9400,9420,9400,1220
20240109,125300,5990843110,9380,9380,9380,9380,0
20240109,125200,5990843110,9380,9400,9420,9380,1390
20240109,125100,5977796690,9400,9440,9440,9400,732
20240109,125000,5970914420,9440,9440,9440,9410,8
20240109,124900,5970838960,9440,9430,9480,9410,983
20240109,124800,5961566940,9430,9480,9490,9420,306
20240109,124700,5958679020,9430,9420,9510,9420,493
20240109,124600,5954014580,9410,9400,9410,9400,1453
20240109,124500,5940347930,9400,9390,9410,9390,533
20240109,124400,5935336740,9390,9380,9400,9370,697
20240109,124300,5928798290,9360,9380,9380,9360,601
20240109,124200,5923172330,9360,9360,9380,9360,300
20240109,124100,5920363190,9390,9390,9400,9350,1051
20240109,124000,5910511630,9380,9370,9400,9340,1184
20240109,123900,5899417040,9360,9360,9360,9340,523
20240109,123800,5894525470,9360,9320,9360,9320,1299
20240109,123700,5882389470,9320,9320,9320,9320,225
20240109,123600,5880292470,9320,9320,9340,9310,685
20240109,123500,5873908960,9310,9320,9350,9300,1654
20240109,123400,5858502790,9310,9300,9360,9300,1994
20240109,123300,5839918870,9300,9320,9320,9300,10251
20240109,123200,5744494870,9320,9360,9370,9320,4469
20240109,123100,5702766130,9370,9350,9380,9350,2609
20240109,123000,5678359210,9350,9380,9400,9340,5399
20240109,122900,5627854240,9380,9480,9480,9380,9158
20240109,122800,5541591640,9460,9460,9490,9460,373
20240109,122700,5538061760,9490,9520,9520,9450,464
20240109,122600,5533661540,9520,9470,9520,9450,2095
20240109,122500,5513843700,9490,9530,9530,9440,6592
20240109,122400,5451387970,9500,9530,9530,9500,143
20240109,122300,5450029120,9500,9510,9540,9500,2011
20240109,122200,5430908120,9510,9540,9540,9510,778
20240109,122100,5423502750,9550,9570,9590,9530,1031
20240109,122000,5413657470,9550,9550,9570,9550,363
20240109,121900,5410189960,9570,9540,9570,9540,2496
20240109,121800,5386351900,9540,9520,9540,9510,369
20240109,121700,5382837960,9520,9520,9520,9500,622
20240109,121600,5376923520,9520,9510,9540,9460,10325
20240109,121500,5279008450,9540,9540,9560,9500,8427
20240109,121400,5198861390,9540,9590,9590,9540,5947
20240109,121300,5142002730,9590,9620,9620,9590,81
20240109,121200,5141225340,9630,9610,9630,9570,3630
20240109,121100,5106455710,9640,9610,9640,9590,1523
20240109,121000,5091814750,9640,9620,9640,9610,39
20240109,120900,5091439750,9640,9620,9640,9610,526
20240109,120800,5086375470,9620,9590,9620,9590,504
20240109,120700,5081538410,9590,9620,9620,9590,1339
20240109,120600,5068688640,9640,9620,9640,9620,499
20240109,120500,5063887990,9620,9660,9660,9580,2894
20240109,120400,5036127300,9680,9570,9680,9570,924
20240109,120300,5027248000,9560,9650,9650,9550,12456
20240109,120200,4907645160,9650,9670,9670,9650,1712
20240109,120100,4891113420,9690,9690,9690,9690,5
20240109,120000,4891064970,9670,9680,9690,9670,567
20240109,115900,4885580210,9690,9670,9690,9670,112
20240109,115800,4884497150,9670,9670,9670,9670,544
20240109,115700,4879236670,9670,9690,9690,9670,550
20240109,115600,4873912520,9700,9680,9700,9680,101
20240109,115500,4872934820,9690,9690,9690,9680,752
20240109,115400,4865655170,9700,9700,9700,9700,62
20240109,115300,4865053770,9700,9690,9700,9680,538
20240109,115200,4859841690,9690,9690,9690,9690,27
20240109,115100,4859580060,9680,9670,9680,9660,2048
20240109,115000,4839775460,9680,9690,9690,9670,863
20240109,114900,4831427810,9680,9680,9690,9670,351
20240109,114800,4828029380,9690,9690,9690,9690,3
20240109,114700,4828000310,9670,9680,9690,9670,1318
20240109,114600,4815249460,9690,9690,9700,9680,530
20240109,114500,4810118030,9690,9690,9700,9680,410
20240109,114400,4806147070,9690,9690,9690,9690,1482
20240109,114300,4791786490,9700,9700,9700,9700,185
20240109,114200,4789991990,9710,9720,9730,9710,834
20240109,114100,4781893300,9730,9730,9730,9720,310
20240109,114000,4778877430,9730,9740,9760,9730,1048
20240109,113900,4768669180,9760,9750,9760,9690,914
20240109,113800,4759787000,9730,9780,9780,9730,1004
20240109,113700,4749999380,9770,9760,9770,9760,501
20240109,113600,4745106020,9770,9720,9770,9710,214
20240109,113500,4743023930,9720,9720,9780,9720,1680
20240109,113400,4726618850,9720,9690,9720,9680,863
20240109,113300,4718242830,9690,9680,9690,9670,978
20240109,113200,4708781970,9690,9690,9690,9690,64
20240109,113100,4708161810,9690,9680,9690,9680,33
20240109,113000,4707842100,9700,9670,9700,9670,807
20240109,112900,4700038220,9670,9670,9700,9660,413
20240109,112800,4696044710,9680,9690,9690,9680,538
20240109,112700,4690836500,9690,9690,9700,9690,671
20240109,112600,4684328970,9680,9690,9690,9670,45
20240109,112500,4683893540,9700,9660,9700,9660,460
20240109,112400,4679448700,9660,9690,9690,9660,2064
20240109,112300,4659479430,9690,9700,9700,9690,1888
20240109,112200,4641169770,9700,9700,9710,9700,199
20240109,112100,4639239160,9700,9730,9740,9700,644
20240109,112000,4632980780,9740,9720,9740,9720,335
20240109,111900,4629721940,9730,9730,9730,9720,200
20240109,111800,4627776090,9730,9730,9730,9720,124
20240109,111700,4626570600,9730,9740,9740,9730,226
20240109,111600,4624371360,9740,9750,9750,9730,208
20240109,111500,4622345250,9750,9730,9750,9730,220
20240109,111400,4620202920,9740,9710,9740,9710,995
20240109,111300,4610525470,9730,9710,9730,9700,384
20240109,111200,4606798730,9730,9700,9730,9700,70
20240109,111100,4606117990,9700,9710,9740,9690,1590
20240109,111000,4590700280,9750,9760,9760,9700,771
20240109,110900,4583216670,9710,9750,9760,9700,3754
20240109,110800,4546763550,9750,9760,9770,9750,776
20240109,110700,4539196880,9760,9740,9760,9730,1243
20240109,110600,4527093810,9750,9740,9750,9740,438
20240109,110500,4522827400,9740,9730,9760,9730,132
20240109,110400,4521540860,9720,9720,9730,9720,699
20240109,110300,4514746510,9720,9720,9720,9720,361
20240109,110200,4511237590,9720,9740,9740,9720,1136
20240109,110100,4500182960,9750,9740,9750,9740,263
20240109,110000,4497621290,9740,9770,9770,9740,2185
20240109,105900,4476321780,9770,9750,9770,9750,107
20240109,105800,4475277370,9770,9770,9770,9760,506
20240109,105700,4470338600,9770,9770,9770,9760,27
20240109,105600,4470075000,9770,9760,9770,9750,322
20240109,105500,4466932530,9760,9770,9780,9760,784
20240109,105400,4459273990,9770,9780,9790,9770,1258
20240109,105300,4446975450,9780,9790,9800,9780,636
20240109,105200,4440752050,9800,9820,9830,9800,1636
20240109,105100,4424709730,9840,9820,9850,9810,2353
20240109,105000,4401599170,9820,9800,9820,9800,136
20240109,104900,4400266320,9810,9780,9820,9780,576
20240109,104800,4394618680,9790,9780,9790,9780,490
20240109,104700,4389821750,9770,9770,9770,9760,39
20240109,104600,4389440840,9770,9770,9770,9770,110
20240109,104500,4388366140,9770,9800,9810,9770,2900
20240109,104400,4359986500,9800,9790,9800,9790,375
20240109,104300,4356314880,9770,9780,9790,9770,893
20240109,104200,4347588300,9780,9760,9790,9760,1013
20240109,104100,4337686440,9760,9750,9760,9740,925
20240109,104000,4328660680,9760,9750,9760,9750,538
20240109,103900,4323414880,9750,9760,9760,9750,738
20240109,103800,4316212900,9760,9760,9760,9750,96
20240109,103700,4315276350,9750,9750,9760,9740,255
20240109,103600,4312790420,9760,9760,9760,9740,1712
20240109,103500,4296094390,9760,9750,9780,9750,1324
20240109,103400,4283173070,9760,9730,9770,9730,2987
20240109,103300,4254062320,9730,9700,9730,9690,1027
20240109,103200,4244084960,9690,9700,9710,9690,1115
20240109,103100,4233269550,9710,9710,9720,9710,533
20240109,103000,4228093400,9700,9710,9720,9700,82
20240109,102900,4227297180,9720,9720,9720,9710,21
20240109,102800,4227093170,9700,9700,9740,9700,930
20240109,102700,4218055100,9720,9720,9720,9700,934
20240109,102600,4208991020,9720,9680,9720,9680,984
20240109,102500,4199434210,9700,9700,9700,9680,1221
20240109,102400,4187602670,9710,9690,9720,9690,2694
20240109,102300,4161474800,9690,9670,9690,9660,1431
20240109,102200,4147629790,9670,9680,9680,9660,393
20240109,102100,4143829790,9660,9670,9680,9650,496
20240109,102000,4139038330,9650,9680,9680,9640,236
20240109,101900,4136760860,9650,9650,9680,9650,1219
20240109,101800,4124966730,9640,9640,9680,9640,36
20240109,101700,4124619560,9680,9690,9690,9640,892
20240109,101600,4116003990,9690,9690,9690,9680,396
20240109,101500,4112169470,9690,9670,9690,9660,767
20240109,101400,4104745250,9670,9660,9670,9640,1342
20240109,101300,4091777210,9640,9640,9660,9630,819
20240109,101200,4083884440,9630,9660,9660,9630,501
20240109,101100,4079055450,9660,9630,9660,9630,613
20240109,101000,4073142560,9640,9620,9660,9620,131
20240109,100900,4071879170,9620,9660,9660,9620,2695
20240109,100800,4045901730,9640,9660,9670,9640,106
20240109,100700,4044878740,9670,9660,9670,9640,400
20240109,100600,4041014990,9660,9650,9670,9650,1069
20240109,100500,4030678080,9650,9630,9650,9610,1888
20240109,100400,4012515030,9620,9630,9630,9600,2633
20240109,100300,3987199110,9630,9640,9650,9600,6845
20240109,100200,3921328400,9640,9690,9690,9640,4903
20240109,100100,3874005280,9690,9680,9690,9660,3538
20240109,100000,3839788220,9690,9700,9700,9680,393
20240109,095900,3835979790,9700,9700,9700,9680,1835
20240109,095800,3818206160,9690,9700,9700,9680,904
20240109,095700,3809449410,9680,9690,9700,9670,3534
20240109,095600,3775230880,9680,9700,9700,9680,1825
20240109,095500,3757549210,9700,9730,9730,9690,829
20240109,095400,3749507410,9740,9730,9740,9700,972
20240109,095300,3740071200,9740,9730,9740,9720,555
20240109,095200,3734670600,9730,9700,9730,9680,1853
20240109,095100,3716704580,9720,9710,9730,9680,3523
20240109,095000,3682548650,9730,9740,9740,9710,51
20240109,094900,3682053040,9690,9700,9740,9690,5121
20240109,094800,3632386660,9690,9710,9710,9690,4118
20240109,094700,3592438780,9710,9730,9740,9710,4258
20240109,094600,3551036440,9730,9750,9750,9730,2582
20240109,094500,3525888230,9750,9770,9770,9750,2750
20240109,094400,3499059610,9770,9770,9780,9760,1269
20240109,094300,3486667110,9790,9770,9800,9770,8
20240109,094200,3486588840,9810,9800,9850,9760,1794
20240109,094100,3469059330,9830,9800,9830,9800,619
20240109,094000,3462983100,9790,9750,9790,9750,654
20240109,093900,3456604630,9740,9790,9800,9740,2458
20240109,093800,3432621400,9800,9800,9810,9790,232
20240109,093700,3430348430,9780,9800,9800,9780,283
20240109,093600,3427577610,9800,9770,9820,9770,1939
20240109,093500,3408595990,9770,9770,9820,9770,1326
20240109,093400,3395631870,9780,9780,9780,9770,637
20240109,093300,3389403710,9780,9780,9780,9760,597
20240109,093200,3383570670,9770,9800,9800,9740,5418
20240109,093100,3330702510,9810,9800,9850,9800,1463
20240109,093000,3316328580,9800,9730,9800,9730,2922
20240109,092900,3287838800,9730,9780,9780,9730,4668
20240109,092800,3242313400,9780,9790,9800,9750,1642
20240109,092700,3226285320,9790,9800,9810,9750,6009
20240109,092600,3167562680,9800,9800,9810,9790,3969
20240109,092500,3128657570,9840,9810,9840,9800,2323
20240109,092400,3105870070,9850,9810,9860,9800,4720
20240109,092300,3059538650,9810,9880,9890,9800,9125
20240109,092200,2969864490,9880,9910,9920,9880,3282
20240109,092100,2937365150,9910,9980,9980,9910,5855
20240109,092000,2879233870,9980,10050,10060,9940,10702
20240109,091900,2772090290,10040,10060,10110,10040,36238
20240109,091800,2407794960,10070,9990,10180,9970,44526
20240109,091700,1959427150,10010,9940,10060,9940,26519
20240109,091600,1693898000,9950,9900,9980,9900,10072
20240109,091500,1593659170,9940,9910,9940,9850,4445
20240109,091400,1549762090,9860,9910,9920,9860,6361
20240109,091300,1486843920,9870,9950,9960,9800,11889
20240109,091200,1369124050,9960,10010,10070,9920,18244
20240109,091100,1187042050,10000,9820,10030,9800,17300
20240109,091000,1015315630,9800,9750,9840,9750,5540
20240109,090900,961038100,9760,9700,9790,9700,2392
20240109,090800,937731960,9730,9790,9790,9700,4204
20240109,090700,896797700,9760,9790,9790,9730,4951
20240109,090600,848542620,9760,9790,9810,9740,3360
20240109,090500,815700610,9790,9780,9820,9730,8501
20240109,090400,732688370,9770,9900,9900,9770,13713
20240109,090300,597724280,9890,9720,9900,9720,16989
20240109,090200,430272040,9790,9700,9830,9660,14646
20240109,090100,287178880,9700,9630,9700,9630,5637
20240109,090000,232778250,9640,9700,9710,9620,21211