KissMeData/087600/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,195900,14067262290,9710,9710,9710,9710,38080
20240105,195800,14067262290,9710,9710,9710,9710,0
20240105,195700,14067262290,9710,9710,9710,9710,0
20240105,195600,14067262290,9710,9710,9710,9710,0
20240105,195500,14067262290,9710,9710,9710,9710,0
20240105,195400,14067262290,9710,9710,9710,9710,0
20240105,195300,14067262290,9710,9710,9710,9710,0
20240105,195200,14067262290,9710,9710,9710,9710,0
20240105,195100,14067262290,9710,9710,9710,9710,0
20240105,195000,14067262290,9710,9710,9710,9710,0
20240105,194900,14067262290,9710,9710,9710,9710,0
20240105,194800,14067262290,9710,9710,9710,9710,0
20240105,194700,14067262290,9710,9710,9710,9710,0
20240105,194600,14067262290,9710,9710,9710,9710,0
20240105,194500,14067262290,9710,9710,9710,9710,0
20240105,194400,14067262290,9710,9710,9710,9710,0
20240105,194300,14067262290,9710,9710,9710,9710,0
20240105,194200,14067262290,9710,9710,9710,9710,0
20240105,194100,14067262290,9710,9710,9710,9710,0
20240105,194000,14067262290,9710,9710,9710,9710,0
20240105,193900,14067262290,9710,9710,9710,9710,0
20240105,193800,14067262290,9710,9710,9710,9710,0
20240105,193700,14067262290,9710,9710,9710,9710,0
20240105,193600,14067262290,9710,9710,9710,9710,0
20240105,193500,14067262290,9710,9710,9710,9710,0
20240105,193400,14067262290,9710,9710,9710,9710,0
20240105,193300,14067262290,9710,9710,9710,9710,0
20240105,193200,14067262290,9710,9710,9710,9710,0
20240105,193100,14067262290,9710,9710,9710,9710,0
20240105,193000,14067262290,9710,9710,9710,9710,0
20240105,192900,14067262290,9710,9710,9710,9710,38080
20240105,192800,14067262290,9710,9710,9710,9710,0
20240105,192700,14067262290,9710,9710,9710,9710,0
20240105,192600,14067262290,9710,9710,9710,9710,0
20240105,192500,14067262290,9710,9710,9710,9710,0
20240105,192400,14067262290,9710,9710,9710,9710,0
20240105,192300,14067262290,9710,9710,9710,9710,0
20240105,192200,14067262290,9710,9710,9710,9710,0
20240105,192100,14067262290,9710,9710,9710,9710,0
20240105,192000,14067262290,9710,9710,9710,9710,0
20240105,191900,14067262290,9710,9710,9710,9710,0
20240105,191800,14067262290,9710,9710,9710,9710,0
20240105,191700,14067262290,9710,9710,9710,9710,0
20240105,191600,14067262290,9710,9710,9710,9710,0
20240105,191500,14067262290,9710,9710,9710,9710,0
20240105,191400,14067262290,9710,9710,9710,9710,0
20240105,191300,14067262290,9710,9710,9710,9710,0
20240105,191200,14067262290,9710,9710,9710,9710,0
20240105,191100,14067262290,9710,9710,9710,9710,0
20240105,191000,14067262290,9710,9710,9710,9710,0
20240105,190900,14067262290,9710,9710,9710,9710,0
20240105,190800,14067262290,9710,9710,9710,9710,0
20240105,190700,14067262290,9710,9710,9710,9710,0
20240105,190600,14067262290,9710,9710,9710,9710,0
20240105,190500,14067262290,9710,9710,9710,9710,0
20240105,190400,14067262290,9710,9710,9710,9710,0
20240105,190300,14067262290,9710,9710,9710,9710,0
20240105,190200,14067262290,9710,9710,9710,9710,0
20240105,190100,14067262290,9710,9710,9710,9710,0
20240105,190000,14067262290,9710,9710,9710,9710,0
20240105,185900,14067262290,9710,9710,9710,9710,38080
20240105,185800,14067262290,9710,9710,9710,9710,0
20240105,185700,14067262290,9710,9710,9710,9710,0
20240105,185600,14067262290,9710,9710,9710,9710,0
20240105,185500,14067262290,9710,9710,9710,9710,0
20240105,185400,14067262290,9710,9710,9710,9710,0
20240105,185300,14067262290,9710,9710,9710,9710,0
20240105,185200,14067262290,9710,9710,9710,9710,0
20240105,185100,14067262290,9710,9710,9710,9710,0
20240105,185000,14067262290,9710,9710,9710,9710,0
20240105,184900,14067262290,9710,9710,9710,9710,0
20240105,184800,14067262290,9710,9710,9710,9710,0
20240105,184700,14067262290,9710,9710,9710,9710,0
20240105,184600,14067262290,9710,9710,9710,9710,0
20240105,184500,14067262290,9710,9710,9710,9710,0
20240105,184400,14067262290,9710,9710,9710,9710,0
20240105,184300,14067262290,9710,9710,9710,9710,0
20240105,184200,14067262290,9710,9710,9710,9710,0
20240105,184100,14067262290,9710,9710,9710,9710,0
20240105,184000,14067262290,9710,9710,9710,9710,0
20240105,183900,14067262290,9710,9710,9710,9710,0
20240105,183800,14067262290,9710,9710,9710,9710,0
20240105,183700,14067262290,9710,9710,9710,9710,0
20240105,183600,14067262290,9710,9710,9710,9710,0
20240105,183500,14067262290,9710,9710,9710,9710,0
20240105,183400,14067262290,9710,9710,9710,9710,0
20240105,183300,14067262290,9710,9710,9710,9710,0
20240105,183200,14067262290,9710,9710,9710,9710,0
20240105,183100,14067262290,9710,9710,9710,9710,0
20240105,183000,14067262290,9710,9710,9710,9710,0
20240105,182900,14067262290,9710,9710,9710,9710,38080
20240105,182800,14067262290,9710,9710,9710,9710,0
20240105,182700,14067262290,9710,9710,9710,9710,0
20240105,182600,14067262290,9710,9710,9710,9710,0
20240105,182500,14067262290,9710,9710,9710,9710,0
20240105,182400,14067262290,9710,9710,9710,9710,0
20240105,182300,14067262290,9710,9710,9710,9710,0
20240105,182200,14067262290,9710,9710,9710,9710,0
20240105,182100,14067262290,9710,9710,9710,9710,0
20240105,182000,14067262290,9710,9710,9710,9710,0
20240105,181900,14067262290,9710,9710,9710,9710,0
20240105,181800,14067262290,9710,9710,9710,9710,0
20240105,181700,14067262290,9710,9710,9710,9710,0
20240105,181600,14067262290,9710,9710,9710,9710,0
20240105,181500,14067262290,9710,9710,9710,9710,0
20240105,181400,14067262290,9710,9710,9710,9710,0
20240105,181300,14067262290,9710,9710,9710,9710,0
20240105,181200,14067262290,9710,9710,9710,9710,0
20240105,181100,14067262290,9710,9710,9710,9710,0
20240105,181000,14067262290,9710,9710,9710,9710,0
20240105,180900,14067262290,9710,9710,9710,9710,0
20240105,180800,14067262290,9710,9710,9710,9710,0
20240105,180700,14067262290,9710,9710,9710,9710,0
20240105,180600,14067262290,9710,9710,9710,9710,0
20240105,180500,14067262290,9710,9710,9710,9710,0
20240105,180400,14067262290,9710,9710,9710,9710,0
20240105,180300,14067262290,9710,9710,9710,9710,0
20240105,180200,14067262290,9710,9710,9710,9710,0
20240105,180100,14067262290,9710,9710,9710,9710,0
20240105,180000,14067262290,9710,9710,9710,9710,0
20240105,175900,14067262290,9710,9710,9710,9710,38080
20240105,175800,14067262290,9710,9710,9710,9710,0
20240105,175700,14067262290,9710,9710,9710,9710,0
20240105,175600,14067262290,9710,9710,9710,9710,0
20240105,175500,14067262290,9710,9710,9710,9710,0
20240105,175400,14067262290,9710,9710,9710,9710,0
20240105,175300,14067262290,9710,9710,9710,9710,0
20240105,175200,14067262290,9710,9710,9710,9710,0
20240105,175100,14067262290,9710,9710,9710,9710,0
20240105,175000,14067262290,9710,9710,9710,9710,0
20240105,174900,14067262290,9710,9710,9710,9710,0
20240105,174800,14067262290,9710,9710,9710,9710,0
20240105,174700,14067262290,9710,9710,9710,9710,0
20240105,174600,14067262290,9710,9710,9710,9710,0
20240105,174500,14067262290,9710,9710,9710,9710,0
20240105,174400,14067262290,9710,9710,9710,9710,0
20240105,174300,14067262290,9710,9710,9710,9710,0
20240105,174200,14067262290,9710,9710,9710,9710,0
20240105,174100,14067262290,9710,9710,9710,9710,0
20240105,174000,14067262290,9710,9710,9710,9710,0
20240105,173900,14067262290,9710,9710,9710,9710,0
20240105,173800,14067262290,9710,9710,9710,9710,0
20240105,173700,14067262290,9710,9710,9710,9710,0
20240105,173600,14067262290,9710,9710,9710,9710,0
20240105,173500,14067262290,9710,9710,9710,9710,0
20240105,173400,14067262290,9710,9710,9710,9710,0
20240105,173300,14067262290,9710,9710,9710,9710,0
20240105,173200,14067262290,9710,9710,9710,9710,0
20240105,173100,14067262290,9710,9710,9710,9710,0
20240105,173000,14067262290,9710,9710,9710,9710,0
20240105,172900,14067262290,9710,9710,9710,9710,38080
20240105,172800,14067262290,9710,9710,9710,9710,0
20240105,172700,14067262290,9710,9710,9710,9710,0
20240105,172600,14067262290,9710,9710,9710,9710,0
20240105,172500,14067262290,9710,9710,9710,9710,0
20240105,172400,14067262290,9710,9710,9710,9710,0
20240105,172300,14067262290,9710,9710,9710,9710,0
20240105,172200,14067262290,9710,9710,9710,9710,0
20240105,172100,14067262290,9710,9710,9710,9710,0
20240105,172000,14067262290,9710,9710,9710,9710,0
20240105,171900,14067262290,9710,9710,9710,9710,0
20240105,171800,14067262290,9710,9710,9710,9710,0
20240105,171700,14067262290,9710,9710,9710,9710,0
20240105,171600,14067262290,9710,9710,9710,9710,0
20240105,171500,14067262290,9710,9710,9710,9710,0
20240105,171400,14067262290,9710,9710,9710,9710,0
20240105,171300,14067262290,9710,9710,9710,9710,0
20240105,171200,14067262290,9710,9710,9710,9710,0
20240105,171100,14067262290,9710,9710,9710,9710,0
20240105,171000,14067262290,9710,9710,9710,9710,0
20240105,170900,14067262290,9710,9710,9710,9710,0
20240105,170800,14067262290,9710,9710,9710,9710,0
20240105,170700,14067262290,9710,9710,9710,9710,0
20240105,170600,14067262290,9710,9710,9710,9710,0
20240105,170500,14067262290,9710,9710,9710,9710,0
20240105,170400,14067262290,9710,9710,9710,9710,0
20240105,170300,14067262290,9710,9710,9710,9710,0
20240105,170200,14067262290,9710,9710,9710,9710,0
20240105,170100,14067262290,9710,9710,9710,9710,0
20240105,170000,14067262290,9710,9710,9710,9710,0
20240105,165900,14067262290,9710,9710,9710,9710,38080
20240105,165800,14067262290,9710,9710,9710,9710,0
20240105,165700,14067262290,9710,9710,9710,9710,0
20240105,165600,14067262290,9710,9710,9710,9710,0
20240105,165500,14067262290,9710,9710,9710,9710,0
20240105,165400,14067262290,9710,9710,9710,9710,0
20240105,165300,14067262290,9710,9710,9710,9710,0
20240105,165200,14067262290,9710,9710,9710,9710,0
20240105,165100,14067262290,9710,9710,9710,9710,0
20240105,165000,14067262290,9710,9710,9710,9710,0
20240105,164900,14067262290,9710,9710,9710,9710,0
20240105,164800,14067262290,9710,9710,9710,9710,0
20240105,164700,14067262290,9710,9710,9710,9710,0
20240105,164600,14067262290,9710,9710,9710,9710,0
20240105,164500,14067262290,9710,9710,9710,9710,0
20240105,164400,14067262290,9710,9710,9710,9710,0
20240105,164300,14067262290,9710,9710,9710,9710,0
20240105,164200,14067262290,9710,9710,9710,9710,0
20240105,164100,14067262290,9710,9710,9710,9710,0
20240105,164000,14067262290,9710,9710,9710,9710,0
20240105,163900,14067262290,9710,9710,9710,9710,0
20240105,163800,14067262290,9710,9710,9710,9710,0
20240105,163700,14067262290,9710,9710,9710,9710,0
20240105,163600,14067262290,9710,9710,9710,9710,0
20240105,163500,14067262290,9710,9710,9710,9710,0
20240105,163400,14067262290,9710,9710,9710,9710,0
20240105,163300,14067262290,9710,9710,9710,9710,0
20240105,163200,14067262290,9710,9710,9710,9710,0
20240105,163100,14067262290,9710,9710,9710,9710,0
20240105,163000,14067262290,9710,9710,9710,9710,0
20240105,162900,14067262290,9710,9710,9710,9710,38080
20240105,162800,14067262290,9710,9710,9710,9710,0
20240105,162700,14067262290,9710,9710,9710,9710,0
20240105,162600,14067262290,9710,9710,9710,9710,0
20240105,162500,14067262290,9710,9710,9710,9710,0
20240105,162400,14067262290,9710,9710,9710,9710,0
20240105,162300,14067262290,9710,9710,9710,9710,0
20240105,162200,14067262290,9710,9710,9710,9710,0
20240105,162100,14067262290,9710,9710,9710,9710,0
20240105,162000,14067262290,9710,9710,9710,9710,0
20240105,161900,14067262290,9710,9710,9710,9710,0
20240105,161800,14067262290,9710,9710,9710,9710,0
20240105,161700,14067262290,9710,9710,9710,9710,0
20240105,161600,14067262290,9710,9710,9710,9710,0
20240105,161500,14067262290,9710,9710,9710,9710,0
20240105,161400,14067262290,9710,9710,9710,9710,0
20240105,161300,14067262290,9710,9710,9710,9710,0
20240105,161200,14067262290,9710,9710,9710,9710,0
20240105,161100,14067262290,9710,9710,9710,9710,0
20240105,161000,14067262290,9710,9710,9710,9710,0
20240105,160900,14067262290,9710,9710,9710,9710,0
20240105,160800,14067262290,9710,9710,9710,9710,0
20240105,160700,14067262290,9710,9710,9710,9710,0
20240105,160600,14067262290,9710,9710,9710,9710,0
20240105,160500,14067262290,9710,9710,9710,9710,0
20240105,160400,14067262290,9710,9710,9710,9710,0
20240105,160300,14067262290,9710,9710,9710,9710,0
20240105,160200,14067262290,9710,9710,9710,9710,0
20240105,160100,14067262290,9710,9710,9710,9710,0
20240105,160000,14067262290,9710,9710,9710,9710,0
20240105,155900,14067262290,9710,9710,9710,9710,38080
20240105,155800,14067262290,9710,9710,9710,9710,0
20240105,155700,14067262290,9710,9710,9710,9710,0
20240105,155600,14067262290,9710,9710,9710,9710,0
20240105,155500,14067262290,9710,9710,9710,9710,0
20240105,155400,14067262290,9710,9710,9710,9710,0
20240105,155300,14067262290,9710,9710,9710,9710,0
20240105,155200,14067262290,9710,9710,9710,9710,0
20240105,155100,14067262290,9710,9710,9710,9710,0
20240105,155000,14067262290,9710,9710,9710,9710,0
20240105,154900,14067262290,9710,9710,9710,9710,0
20240105,154800,14067262290,9710,9710,9710,9710,0
20240105,154700,14067262290,9710,9710,9710,9710,0
20240105,154600,14067262290,9710,9710,9710,9710,0
20240105,154500,14067262290,9710,9710,9710,9710,0
20240105,154400,14067262290,9710,9710,9710,9710,0
20240105,154300,14067262290,9710,9710,9710,9710,0
20240105,154200,14067262290,9710,9710,9710,9710,0
20240105,154100,14067262290,9710,9710,9710,9710,0
20240105,154000,14067262290,9710,9710,9710,9710,0
20240105,153900,14067262290,9710,9710,9710,9710,0
20240105,153800,14067262290,9710,9710,9710,9710,0
20240105,153700,14067262290,9710,9710,9710,9710,0
20240105,153600,14067262290,9710,9710,9710,9710,0
20240105,153500,14067262290,9710,9710,9710,9710,0
20240105,153400,14067262290,9710,9710,9710,9710,0
20240105,153300,14067262290,9710,9710,9710,9710,0
20240105,153200,14067262290,9710,9710,9710,9710,0
20240105,153100,14067262290,9710,9710,9710,9710,0
20240105,153000,14067262290,9710,9710,9710,9710,38080
20240105,152900,13697505490,9860,9860,9860,9860,0
20240105,152800,13697505490,9860,9860,9860,9860,0
20240105,152700,13697505490,9860,9860,9860,9860,0
20240105,152600,13697505490,9860,9860,9860,9860,0
20240105,152500,13697505490,9860,9860,9860,9860,0
20240105,152400,13697505490,9860,9860,9860,9860,0
20240105,152300,13697505490,9860,9860,9860,9860,0
20240105,152200,13697505490,9860,9860,9860,9860,0
20240105,152100,13697505490,9860,9860,9860,9860,0
20240105,152000,13697505490,9860,9860,9860,9860,0
20240105,151900,13697505490,9860,9890,9890,9820,9426
20240105,151800,13604690550,9890,9910,9910,9870,7362
20240105,151700,13531874560,9910,9940,9940,9900,4508
20240105,151600,13487195030,9930,9930,9950,9920,1079
20240105,151500,13476473260,9950,9920,9950,9900,4952
20240105,151400,13427338890,9920,9900,9920,9880,1981
20240105,151300,13407736190,9900,9900,9900,9880,4688
20240105,151200,13361380410,9900,9920,9930,9900,5045
20240105,151100,13311361610,9920,9920,9940,9920,4674
20240105,151000,13264943680,9930,9990,10000,9930,7706
20240105,150900,13188168820,10000,9990,10010,9990,1357
20240105,150800,13174610890,10000,10010,10010,9990,1742
20240105,150700,13157195020,10020,9990,10020,9990,2193
20240105,150600,13135262890,10000,9990,10000,9970,3258
20240105,150500,13102750830,9990,9990,10000,9970,2507
20240105,150400,13077733680,9990,10010,10030,9990,3719
20240105,150300,13040527730,10000,10000,10010,9990,4939
20240105,150200,12991129720,10000,9970,10030,9970,4161
20240105,150100,12949547770,9980,9950,9980,9950,1520
20240105,150000,12934402660,9950,9960,9990,9940,3740
20240105,145900,12897165960,9940,9990,10020,9940,4709
20240105,145800,12850119910,10000,10010,10090,9930,19830
20240105,145700,12651338410,10010,9930,10010,9930,9074
20240105,145600,12560736240,9940,9900,9940,9900,634
20240105,145500,12554445370,9910,9920,9960,9900,710
20240105,145400,12547402790,9960,9880,9960,9880,3381
20240105,145300,12513872710,9870,9890,9900,9870,1227
20240105,145200,12501750200,9890,9860,9890,9860,719
20240105,145100,12494654620,9860,9910,9930,9860,2505
20240105,145000,12469863070,9910,9910,9920,9880,1855
20240105,144900,12451512840,9920,9900,9950,9890,7180
20240105,144800,12380329830,9910,9850,9910,9840,9925
20240105,144700,12282230000,9850,9830,9850,9830,1293
20240105,144600,12269506000,9840,9830,9840,9810,1049
20240105,144500,12259193470,9830,9810,9830,9800,277
20240105,144400,12256473800,9830,9830,9830,9830,107
20240105,144300,12255421990,9830,9820,9830,9820,71
20240105,144200,12254724760,9820,9820,9820,9820,218
20240105,144100,12252584000,9810,9800,9820,9780,287
20240105,144000,12249773150,9820,9790,9820,9770,3194
20240105,143900,12218454200,9790,9800,9810,9750,6810
20240105,143800,12151890750,9800,9800,9810,9800,769
20240105,143700,12144353760,9810,9820,9820,9800,1748
20240105,143600,12127215880,9820,9820,9820,9800,91
20240105,143500,12126322650,9790,9810,9830,9790,2130
20240105,143400,12105438900,9830,9830,9850,9810,2551
20240105,143300,12080350800,9840,9830,9840,9830,271
20240105,143200,12077686850,9830,9840,9840,9800,341
20240105,143100,12074332830,9850,9790,9850,9780,2499
20240105,143000,12049845810,9790,9780,9790,9770,1655
20240105,142900,12033663370,9770,9770,9780,9750,1186
20240105,142800,12022085520,9770,9780,9800,9770,669
20240105,142700,12015539380,9760,9750,9760,9740,1722
20240105,142600,11998740620,9760,9770,9780,9760,1276
20240105,142500,11986268600,9770,9760,9770,9760,1025
20240105,142400,11976262900,9760,9760,9760,9760,12
20240105,142300,11976145780,9760,9730,9760,9730,346
20240105,142200,11972777010,9760,9730,9760,9730,98
20240105,142100,11971823410,9730,9770,9770,9730,314
20240105,142000,11968765480,9770,9730,9770,9730,227
20240105,141900,11966555810,9740,9770,9780,9730,1843
20240105,141800,11948589580,9780,9800,9800,9780,542
20240105,141700,11943288740,9800,9800,9800,9780,380
20240105,141600,11939569790,9810,9820,9820,9790,800
20240105,141500,11931733660,9820,9820,9830,9820,640
20240105,141400,11925448110,9820,9790,9820,9780,1478
20240105,141300,11910964050,9790,9740,9790,9740,1325
20240105,141200,11898024610,9740,9730,9740,9730,224
20240105,141100,11895843770,9740,9720,9740,9720,975
20240105,141000,11886362300,9730,9730,9730,9710,1465
20240105,140900,11872133920,9740,9730,9740,9710,781
20240105,140800,11864548170,9710,9740,9750,9710,956
20240105,140700,11855246250,9760,9780,9780,9740,138
20240105,140600,11853901490,9780,9780,9780,9740,205
20240105,140500,11851896670,9780,9770,9780,9730,209
20240105,140400,11849857630,9770,9750,9770,9730,72
20240105,140300,11849154790,9730,9720,9730,9710,1101
20240105,140200,11838449190,9720,9740,9740,9710,1723
20240105,140100,11821710170,9720,9750,9750,9720,221
20240105,140000,11819561780,9720,9750,9760,9720,1079
20240105,135900,11809066600,9760,9760,9770,9750,85
20240105,135800,11808237590,9770,9750,9770,9750,72
20240105,135700,11807535430,9770,9770,9780,9760,374
20240105,135600,11803879690,9770,9770,9770,9730,884
20240105,135500,11795261020,9770,9750,9780,9750,823
20240105,135400,11787226380,9730,9740,9750,9730,870
20240105,135300,11778753080,9750,9770,9770,9740,2757
20240105,135200,11751880350,9770,9730,9780,9720,817
20240105,135100,11743917220,9730,9800,9800,9730,5446
20240105,135000,11690727380,9800,9750,9870,9740,9778
20240105,134900,11594662540,9740,9690,9750,9690,2103
20240105,134800,11574211940,9700,9700,9700,9680,1657
20240105,134700,11558152380,9700,9700,9710,9680,818
20240105,134600,11550218700,9700,9690,9700,9680,81
20240105,134500,11549434260,9700,9660,9720,9660,1866
20240105,134400,11531347540,9660,9660,9660,9620,432
20240105,134300,11527180820,9650,9650,9650,9640,197
20240105,134200,11525279800,9650,9640,9650,9640,4
20240105,134100,11525241210,9650,9620,9650,9600,69
20240105,134000,11524577550,9590,9620,9630,9590,1709
20240105,133900,11508166620,9630,9620,9630,9620,151
20240105,133800,11506713680,9610,9600,9610,9600,11
20240105,133700,11506607980,9600,9600,9600,9600,184
20240105,133600,11504841580,9600,9620,9620,9600,1783
20240105,133500,11487722830,9610,9630,9640,9610,947
20240105,133400,11478617170,9630,9640,9640,9630,445
20240105,133300,11474328550,9640,9640,9640,9640,535
20240105,133200,11469171150,9640,9620,9640,9620,25
20240105,133100,11468930630,9620,9640,9650,9620,30
20240105,133000,11468641920,9610,9630,9640,9610,1055
20240105,132900,11458483240,9630,9650,9660,9630,8
20240105,132800,11458406080,9660,9630,9660,9610,129
20240105,132700,11457162790,9580,9630,9630,9580,2838
20240105,132600,11429959620,9650,9620,9660,9590,4710
20240105,132500,11384716980,9620,9620,9620,9620,184
20240105,132400,11382946900,9630,9650,9670,9620,483
20240105,132300,11378288250,9660,9630,9660,9630,80
20240105,132200,11377516590,9630,9600,9670,9600,464
20240105,132100,11373049960,9600,9600,9600,9600,751
20240105,132000,11365840360,9610,9620,9620,9600,11
20240105,131900,11365734660,9610,9600,9630,9600,524
20240105,131800,11360701460,9600,9620,9630,9600,3237
20240105,131700,11329620830,9620,9630,9670,9620,639
20240105,131600,11323466990,9650,9630,9650,9630,688
20240105,131500,11316841520,9630,9590,9630,9590,361
20240105,131400,11313378560,9600,9600,9600,9590,942
20240105,131300,11304336850,9630,9600,9630,9600,221
20240105,131200,11302215190,9600,9590,9630,9590,1385
20240105,131100,11288926090,9600,9610,9610,9590,1604
20240105,131000,11273528680,9610,9610,9630,9600,125
20240105,130900,11272328070,9600,9600,9630,9600,1579
20240105,130800,11257165510,9600,9600,9600,9600,102
20240105,130700,11256186310,9630,9600,9630,9580,5361
20240105,130600,11204771200,9600,9630,9630,9600,3007
20240105,130500,11175866290,9640,9610,9640,9610,1024
20240105,130400,11166018610,9640,9610,9640,9610,197
20240105,130300,11164122800,9640,9610,9640,9600,1178
20240105,130200,11152802720,9610,9630,9640,9600,9769
20240105,130100,11058968030,9640,9630,9640,9620,485
20240105,130000,11054300440,9620,9640,9640,9610,2424
20240105,125900,11030964370,9650,9640,9650,9640,582
20240105,125800,11025353580,9640,9640,9640,9640,21
20240105,125700,11025151140,9630,9620,9640,9620,50
20240105,125600,11024669870,9620,9620,9640,9620,678
20240105,125500,11018141950,9620,9630,9640,9610,1778
20240105,125400,11001036120,9640,9630,9650,9610,2591
20240105,125300,10976100710,9630,9630,9650,9630,670
20240105,125200,10969648380,9630,9640,9650,9630,342
20240105,125100,10966351420,9640,9630,9650,9630,119
20240105,125000,10965205270,9630,9640,9650,9630,515
20240105,124900,10960240490,9640,9640,9650,9630,421
20240105,124800,10956184930,9630,9640,9650,9620,2120
20240105,124700,10935771650,9650,9640,9660,9630,1332
20240105,124600,10922941660,9630,9650,9670,9630,1250
20240105,124500,10910880910,9650,9640,9670,9640,871
20240105,124400,10902474350,9660,9660,9660,9640,1356
20240105,124300,10889392830,9660,9670,9680,9660,2214
20240105,124200,10867972740,9670,9650,9670,9650,1688
20240105,124100,10851666490,9640,9660,9670,9630,5243
20240105,124000,10801072850,9680,9680,9680,9650,3554
20240105,123900,10766725180,9680,9690,9700,9660,7646
20240105,123800,10692719020,9690,9800,9810,9690,17669
20240105,123700,10520710680,9810,9920,10000,9770,33294
20240105,123600,10190977740,9870,9810,10100,9810,40489
20240105,123500,9786848470,9810,9740,9810,9740,4453
20240105,123400,9743236100,9740,9770,9780,9730,650
20240105,123300,9736888480,9730,9760,9770,9720,217
20240105,123200,9734772690,9760,9730,9770,9720,70
20240105,123100,9734090770,9720,9730,9740,9720,741
20240105,123000,9726881060,9760,9770,9770,9740,410
20240105,122900,9722881310,9770,9810,9840,9770,2630
20240105,122800,9697090220,9810,9750,9840,9740,4760
20240105,122700,9650438660,9750,9730,9760,9730,742
20240105,122600,9643211090,9740,9710,9740,9710,671
20240105,122500,9636680590,9730,9710,9730,9700,595
20240105,122400,9630903130,9710,9700,9750,9700,974
20240105,122300,9621427600,9710,9700,9720,9700,83
20240105,122200,9620622310,9700,9690,9700,9680,196
20240105,122100,9618724050,9690,9700,9700,9680,1572
20240105,122000,9603494110,9700,9710,9710,9690,1454
20240105,121900,9589380770,9710,9710,9710,9700,1284
20240105,121800,9576922140,9700,9720,9720,9700,654
20240105,121700,9570575040,9720,9700,9720,9700,1015
20240105,121600,9560710560,9700,9710,9720,9700,268
20240105,121500,9558110380,9710,9710,9710,9700,1483
20240105,121400,9543717690,9710,9720,9730,9710,470
20240105,121300,9539153070,9710,9700,9720,9700,440
20240105,121200,9534878640,9700,9720,9740,9700,2717
20240105,121100,9508474580,9710,9710,9720,9710,400
20240105,121000,9504590570,9700,9720,9730,9690,1939
20240105,120900,9485768300,9730,9740,9750,9720,732
20240105,120800,9478638820,9740,9750,9760,9730,2213
20240105,120700,9457075570,9750,9720,9750,9720,731
20240105,120600,9449959380,9720,9730,9730,9690,2505
20240105,120500,9425611750,9720,9690,9730,9690,340
20240105,120400,9422313200,9700,9720,9720,9690,1382
20240105,120300,9408902770,9720,9690,9740,9690,2412
20240105,120200,9385473270,9680,9670,9690,9670,248
20240105,120100,9383073090,9680,9680,9680,9680,506
20240105,120000,9378175010,9670,9680,9690,9670,762
20240105,115900,9370797990,9700,9670,9700,9660,833
20240105,115800,9362723500,9670,9660,9670,9660,160
20240105,115700,9361177230,9660,9680,9680,9660,410
20240105,115600,9357215400,9680,9650,9680,9650,1584
20240105,115500,9341904440,9670,9660,9680,9630,468
20240105,115400,9337390010,9660,9650,9680,9650,668
20240105,115300,9330934160,9660,9650,9660,9630,293
20240105,115200,9328107430,9650,9660,9660,9650,1101
20240105,115100,9317473760,9660,9610,9660,9610,1001
20240105,115000,9307824740,9640,9620,9640,9610,384
20240105,114900,9304133910,9620,9630,9630,9600,567
20240105,114800,9298682110,9630,9600,9630,9590,550
20240105,114700,9293396740,9600,9600,9610,9590,612
20240105,114600,9287522490,9610,9610,9610,9580,208
20240105,114500,9285528690,9580,9600,9600,9580,3573
20240105,114400,9251255750,9590,9610,9630,9590,8282
20240105,114300,9171751970,9630,9610,9630,9610,1321
20240105,114200,9159053650,9610,9620,9630,9610,1232
20240105,114100,9147202830,9630,9630,9640,9630,487
20240105,114000,9142512900,9630,9630,9650,9620,43
20240105,113900,9142098740,9640,9630,9660,9630,791
20240105,113800,9134472970,9620,9630,9640,9620,23
20240105,113700,9134251450,9630,9610,9640,9610,1506
20240105,113600,9119771500,9610,9640,9640,9610,5974
20240105,113500,9062343050,9640,9630,9660,9630,154
20240105,113400,9060858830,9640,9620,9640,9620,640
20240105,113300,9054697480,9620,9640,9650,9620,3408
20240105,113200,9021867460,9640,9660,9670,9640,511
20240105,113100,9016937190,9660,9650,9670,9650,267
20240105,113000,9014358240,9650,9660,9670,9650,1996
20240105,112900,8995093170,9660,9660,9670,9650,585
20240105,112800,8989444640,9650,9660,9660,9650,1626
20240105,112700,8973745650,9670,9660,9670,9660,680
20240105,112600,8967176030,9660,9690,9690,9660,300
20240105,112500,8964271980,9670,9700,9700,9660,1019
20240105,112400,8954417800,9700,9680,9700,9680,704
20240105,112300,8947596190,9660,9660,9680,9660,222
20240105,112200,8945451480,9660,9680,9680,9660,920
20240105,112100,8936550430,9670,9680,9680,9660,367
20240105,112000,8933000220,9690,9650,9690,9650,299
20240105,111900,8930110720,9650,9680,9690,9650,3093
20240105,111800,8900215900,9680,9680,9700,9670,483
20240105,111700,8895539300,9670,9680,9680,9670,947
20240105,111600,8886378390,9680,9720,9720,9670,3392
20240105,111500,8853491640,9720,9720,9740,9720,386
20240105,111400,8849739680,9720,9730,9740,9710,303
20240105,111300,8846791750,9730,9740,9750,9720,880
20240105,111200,8838232100,9740,9720,9740,9720,482
20240105,111100,8833543680,9720,9720,9730,9710,37
20240105,111000,8833184050,9720,9720,9730,9710,213
20240105,110900,8831112260,9720,9710,9730,9700,682
20240105,110800,8824482330,9710,9720,9730,9710,1026
20240105,110700,8814513210,9720,9710,9730,9710,305
20240105,110600,8811549310,9720,9700,9720,9700,109
20240105,110500,8810491830,9720,9700,9720,9700,72
20240105,110400,8809793170,9710,9700,9720,9700,1020
20240105,110300,8799896530,9720,9700,9720,9700,251
20240105,110200,8797460110,9700,9720,9730,9700,746
20240105,110100,8790217390,9710,9740,9740,9710,368
20240105,110000,8786640690,9710,9720,9740,9710,1747
20240105,105900,8769646300,9720,9700,9720,9690,387
20240105,105800,8765886280,9690,9700,9700,9680,97
20240105,105700,8764947260,9670,9680,9700,9660,479
20240105,105600,8760308400,9690,9670,9690,9660,433
20240105,105500,8756120320,9670,9660,9670,9660,690
20240105,105400,8749453690,9670,9690,9700,9660,2538
20240105,105300,8724914310,9690,9700,9720,9690,468
20240105,105200,8720377630,9720,9690,9720,9690,1599
20240105,105100,8704863630,9700,9690,9700,9680,1251
20240105,105000,8692744940,9700,9690,9700,9670,3735
20240105,104900,8656597270,9690,9710,9750,9690,7417
20240105,104800,8584501750,9740,9720,9740,9680,4300
20240105,104700,8542755510,9740,9720,9770,9710,4342
20240105,104600,8500435050,9720,9700,9730,9700,1855
20240105,104500,8482408220,9720,9700,9720,9680,1069
20240105,104400,8472048390,9710,9720,9720,9690,1331
20240105,104300,8459142950,9720,9680,9720,9680,2336
20240105,104200,8436511590,9680,9690,9700,9670,2236
20240105,104100,8414866350,9700,9680,9720,9680,975
20240105,104000,8405406460,9700,9680,9700,9680,306
20240105,103900,8402443310,9680,9690,9700,9680,390
20240105,103800,8398666410,9680,9680,9700,9670,1682
20240105,103700,8382386750,9680,9670,9710,9670,1766
20240105,103600,8365280700,9680,9650,9680,9650,1011
20240105,103500,8355509810,9650,9630,9680,9630,1673
20240105,103400,8339377490,9630,9640,9640,9630,1383
20240105,103300,8326058500,9640,9640,9650,9620,1804
20240105,103200,8308679690,9650,9610,9650,9610,3236
20240105,103100,8277541210,9610,9650,9660,9610,10991
20240105,103000,8171671950,9650,9690,9690,9640,8444
20240105,102900,8090145780,9690,9670,9690,9660,1010
20240105,102800,8080380120,9670,9700,9700,9660,2895
20240105,102700,8052372630,9690,9700,9710,9690,2040
20240105,102600,8032599810,9700,9710,9710,9690,377
20240105,102500,8028942230,9710,9700,9730,9690,798
20240105,102400,8021188640,9720,9670,9720,9660,3221
20240105,102300,7990053850,9670,9690,9700,9660,4300
20240105,102200,7948475150,9710,9690,9710,9680,5641
20240105,102100,7893770210,9690,9670,9720,9660,5071
20240105,102000,7844740830,9670,9770,9770,9670,17553
20240105,101900,7674352810,9790,10030,10040,9730,35284
20240105,101800,7326093810,10050,9810,10120,9810,39531
20240105,101700,6931101550,9820,9800,9820,9780,4733
20240105,101600,6884699430,9800,9790,9830,9780,5508
20240105,101500,6830752880,9780,9780,9810,9780,1456
20240105,101400,6816492200,9780,9770,9800,9760,1284
20240105,101300,6803934330,9770,9780,9790,9750,582
20240105,101200,6798249320,9780,9750,9790,9740,1595
20240105,101100,6782668850,9760,9770,9770,9750,289
20240105,101000,6779847970,9750,9780,9780,9750,483
20240105,100900,6775128120,9780,9750,9790,9750,1499
20240105,100800,6760491350,9750,9760,9760,9740,1066
20240105,100700,6750093920,9760,9690,9760,9690,5121
20240105,100600,6700392320,9690,9730,9730,9690,6099
20240105,100500,6641181830,9730,9690,9750,9690,7421
20240105,100400,6569175020,9680,9680,9700,9680,2165
20240105,100300,6548187270,9680,9700,9700,9680,4239
20240105,100200,6507103000,9700,9750,9780,9680,10789
20240105,100100,6402233480,9750,9740,9770,9740,1881
20240105,100000,6383898310,9740,9780,9780,9730,5098
20240105,095900,6334183620,9780,9740,9790,9740,2570
20240105,095800,6309078160,9740,9730,9770,9720,2414
20240105,095700,6285581970,9710,9710,9710,9690,7364
20240105,095600,6214125140,9710,9750,9790,9700,3957
20240105,095500,6175570850,9740,9700,9780,9700,5266
20240105,095400,6124228780,9710,9700,9740,9700,4792
20240105,095300,6077679760,9700,9700,9730,9690,6509
20240105,095200,6014543980,9700,9700,9720,9670,4563
20240105,095100,5970349480,9670,9680,9720,9660,7834
20240105,095000,5894481090,9680,9680,9730,9670,13047
20240105,094900,5767967420,9670,9740,9760,9640,29276
20240105,094800,5484249650,9740,9770,9770,9740,3368
20240105,094700,5451411910,9770,9790,9790,9750,5751
20240105,094600,5395223010,9790,9800,9800,9780,2693
20240105,094500,5368850340,9800,9820,9820,9780,2907
20240105,094400,5340383630,9790,9790,9830,9780,3576
20240105,094300,5305324310,9790,9780,9800,9760,2813
20240105,094200,5277825680,9780,9790,9800,9770,2538
20240105,094100,5252997890,9790,9770,9820,9770,1729
20240105,094000,5236057350,9770,9750,9770,9730,4640
20240105,093900,5190854750,9780,9800,9820,9730,12075
20240105,093800,5073034200,9800,9840,9860,9800,1336
20240105,093700,5059919390,9820,9830,9840,9810,2559
20240105,093600,5034768960,9840,9810,9860,9800,3031
20240105,093500,5004986400,9830,9790,9840,9770,5502
20240105,093400,4951125590,9790,9800,9800,9750,6570
20240105,093300,4886897440,9800,9800,9880,9790,13508
20240105,093200,4754424050,9800,9820,9820,9780,3749
20240105,093100,4717689230,9820,9770,9830,9750,13764
20240105,093000,4583030780,9770,9850,9860,9770,21011
20240105,092900,4376805580,9850,9950,9960,9850,22612
20240105,092800,4152915520,9960,9990,9990,9950,5140
20240105,092700,4101702220,9990,10020,10020,9990,1092
20240105,092600,4090779440,10020,10050,10100,10000,2527
20240105,092500,4065432460,10060,9950,10070,9940,14777
20240105,092400,3917988880,9960,10020,10050,9950,7139
20240105,092300,3846730800,10010,9990,10060,9990,5075
20240105,092200,3795922320,10000,10010,10020,9970,12535
20240105,092100,3670675590,10010,10100,10100,10010,11820
20240105,092000,3552166520,10080,10070,10100,10060,3142
20240105,091900,3520518270,10100,10090,10120,10040,3798
20240105,091800,3482315880,10060,10060,10060,10030,9803
20240105,091700,3383807070,10050,10110,10110,10050,15984
20240105,091600,3222948010,10080,10080,10120,10070,8650
20240105,091500,3135755800,10080,10190,10190,10080,10183
20240105,091400,3032933810,10150,10290,10290,10140,15198
20240105,091300,2877806280,10270,10300,10330,10240,7171
20240105,091200,2803937660,10300,10210,10320,10200,9993
20240105,091100,2701296570,10280,10220,10300,10200,7902
20240105,091000,2620255400,10220,10080,10220,10080,6573
20240105,090900,2553641530,10090,10140,10170,10080,14522
20240105,090800,2406685040,10120,10220,10220,10110,9130
20240105,090700,2314214470,10170,10260,10290,10160,5661
20240105,090600,2256431300,10290,10210,10290,10130,16474
20240105,090500,2088621790,10220,10280,10340,10210,14614
20240105,090400,1938978130,10280,10280,10330,10210,24908
20240105,090300,1684032130,10270,10400,10430,10270,13355
20240105,090200,1545879490,10440,10290,10560,10270,41721
20240105,090100,1110440100,10290,10190,10500,10100,42675
20240105,090000,668454110,10100,10200,10210,10060,64045