KissMeData/087600/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,195900,1526147970,9000,9000,9000,9000,7028
20240119,195800,1526147970,9000,9000,9000,9000,0
20240119,195700,1526147970,9000,9000,9000,9000,0
20240119,195600,1526147970,9000,9000,9000,9000,0
20240119,195500,1526147970,9000,9000,9000,9000,0
20240119,195400,1526147970,9000,9000,9000,9000,0
20240119,195300,1526147970,9000,9000,9000,9000,0
20240119,195200,1526147970,9000,9000,9000,9000,0
20240119,195100,1526147970,9000,9000,9000,9000,0
20240119,195000,1526147970,9000,9000,9000,9000,0
20240119,194900,1526147970,9000,9000,9000,9000,0
20240119,194800,1526147970,9000,9000,9000,9000,0
20240119,194700,1526147970,9000,9000,9000,9000,0
20240119,194600,1526147970,9000,9000,9000,9000,0
20240119,194500,1526147970,9000,9000,9000,9000,0
20240119,194400,1526147970,9000,9000,9000,9000,0
20240119,194300,1526147970,9000,9000,9000,9000,0
20240119,194200,1526147970,9000,9000,9000,9000,0
20240119,194100,1526147970,9000,9000,9000,9000,0
20240119,194000,1526147970,9000,9000,9000,9000,0
20240119,193900,1526147970,9000,9000,9000,9000,0
20240119,193800,1526147970,9000,9000,9000,9000,0
20240119,193700,1526147970,9000,9000,9000,9000,0
20240119,193600,1526147970,9000,9000,9000,9000,0
20240119,193500,1526147970,9000,9000,9000,9000,0
20240119,193400,1526147970,9000,9000,9000,9000,0
20240119,193300,1526147970,9000,9000,9000,9000,0
20240119,193200,1526147970,9000,9000,9000,9000,0
20240119,193100,1526147970,9000,9000,9000,9000,0
20240119,193000,1526147970,9000,9000,9000,9000,0
20240119,192900,1526147970,9000,9000,9000,9000,7028
20240119,192800,1526147970,9000,9000,9000,9000,0
20240119,192700,1526147970,9000,9000,9000,9000,0
20240119,192600,1526147970,9000,9000,9000,9000,0
20240119,192500,1526147970,9000,9000,9000,9000,0
20240119,192400,1526147970,9000,9000,9000,9000,0
20240119,192300,1526147970,9000,9000,9000,9000,0
20240119,192200,1526147970,9000,9000,9000,9000,0
20240119,192100,1526147970,9000,9000,9000,9000,0
20240119,192000,1526147970,9000,9000,9000,9000,0
20240119,191900,1526147970,9000,9000,9000,9000,0
20240119,191800,1526147970,9000,9000,9000,9000,0
20240119,191700,1526147970,9000,9000,9000,9000,0
20240119,191600,1526147970,9000,9000,9000,9000,0
20240119,191500,1526147970,9000,9000,9000,9000,0
20240119,191400,1526147970,9000,9000,9000,9000,0
20240119,191300,1526147970,9000,9000,9000,9000,0
20240119,191200,1526147970,9000,9000,9000,9000,0
20240119,191100,1526147970,9000,9000,9000,9000,0
20240119,191000,1526147970,9000,9000,9000,9000,0
20240119,190900,1526147970,9000,9000,9000,9000,0
20240119,190800,1526147970,9000,9000,9000,9000,0
20240119,190700,1526147970,9000,9000,9000,9000,0
20240119,190600,1526147970,9000,9000,9000,9000,0
20240119,190500,1526147970,9000,9000,9000,9000,0
20240119,190400,1526147970,9000,9000,9000,9000,0
20240119,190300,1526147970,9000,9000,9000,9000,0
20240119,190200,1526147970,9000,9000,9000,9000,0
20240119,190100,1526147970,9000,9000,9000,9000,0
20240119,190000,1526147970,9000,9000,9000,9000,0
20240119,185900,1526147970,9000,9000,9000,9000,7028
20240119,185800,1526147970,9000,9000,9000,9000,0
20240119,185700,1526147970,9000,9000,9000,9000,0
20240119,185600,1526147970,9000,9000,9000,9000,0
20240119,185500,1526147970,9000,9000,9000,9000,0
20240119,185400,1526147970,9000,9000,9000,9000,0
20240119,185300,1526147970,9000,9000,9000,9000,0
20240119,185200,1526147970,9000,9000,9000,9000,0
20240119,185100,1526147970,9000,9000,9000,9000,0
20240119,185000,1526147970,9000,9000,9000,9000,0
20240119,184900,1526147970,9000,9000,9000,9000,0
20240119,184800,1526147970,9000,9000,9000,9000,0
20240119,184700,1526147970,9000,9000,9000,9000,0
20240119,184600,1526147970,9000,9000,9000,9000,0
20240119,184500,1526147970,9000,9000,9000,9000,0
20240119,184400,1526147970,9000,9000,9000,9000,0
20240119,184300,1526147970,9000,9000,9000,9000,0
20240119,184200,1526147970,9000,9000,9000,9000,0
20240119,184100,1526147970,9000,9000,9000,9000,0
20240119,184000,1526147970,9000,9000,9000,9000,0
20240119,183900,1526147970,9000,9000,9000,9000,0
20240119,183800,1526147970,9000,9000,9000,9000,0
20240119,183700,1526147970,9000,9000,9000,9000,0
20240119,183600,1526147970,9000,9000,9000,9000,0
20240119,183500,1526147970,9000,9000,9000,9000,0
20240119,183400,1526147970,9000,9000,9000,9000,0
20240119,183300,1526147970,9000,9000,9000,9000,0
20240119,183200,1526147970,9000,9000,9000,9000,0
20240119,183100,1526147970,9000,9000,9000,9000,0
20240119,183000,1526147970,9000,9000,9000,9000,0
20240119,182900,1526147970,9000,9000,9000,9000,7028
20240119,182800,1526147970,9000,9000,9000,9000,0
20240119,182700,1526147970,9000,9000,9000,9000,0
20240119,182600,1526147970,9000,9000,9000,9000,0
20240119,182500,1526147970,9000,9000,9000,9000,0
20240119,182400,1526147970,9000,9000,9000,9000,0
20240119,182300,1526147970,9000,9000,9000,9000,0
20240119,182200,1526147970,9000,9000,9000,9000,0
20240119,182100,1526147970,9000,9000,9000,9000,0
20240119,182000,1526147970,9000,9000,9000,9000,0
20240119,181900,1526147970,9000,9000,9000,9000,0
20240119,181800,1526147970,9000,9000,9000,9000,0
20240119,181700,1526147970,9000,9000,9000,9000,0
20240119,181600,1526147970,9000,9000,9000,9000,0
20240119,181500,1526147970,9000,9000,9000,9000,0
20240119,181400,1526147970,9000,9000,9000,9000,0
20240119,181300,1526147970,9000,9000,9000,9000,0
20240119,181200,1526147970,9000,9000,9000,9000,0
20240119,181100,1526147970,9000,9000,9000,9000,0
20240119,181000,1526147970,9000,9000,9000,9000,0
20240119,180900,1526147970,9000,9000,9000,9000,0
20240119,180800,1526147970,9000,9000,9000,9000,0
20240119,180700,1526147970,9000,9000,9000,9000,0
20240119,180600,1526147970,9000,9000,9000,9000,0
20240119,180500,1526147970,9000,9000,9000,9000,0
20240119,180400,1526147970,9000,9000,9000,9000,0
20240119,180300,1526147970,9000,9000,9000,9000,0
20240119,180200,1526147970,9000,9000,9000,9000,0
20240119,180100,1526147970,9000,9000,9000,9000,0
20240119,180000,1526147970,9000,9000,9000,9000,0
20240119,175900,1526147970,9000,9000,9000,9000,7028
20240119,175800,1526147970,9000,9000,9000,9000,0
20240119,175700,1526147970,9000,9000,9000,9000,0
20240119,175600,1526147970,9000,9000,9000,9000,0
20240119,175500,1526147970,9000,9000,9000,9000,0
20240119,175400,1526147970,9000,9000,9000,9000,0
20240119,175300,1526147970,9000,9000,9000,9000,0
20240119,175200,1526147970,9000,9000,9000,9000,0
20240119,175100,1526147970,9000,9000,9000,9000,0
20240119,175000,1526147970,9000,9000,9000,9000,0
20240119,174900,1526147970,9000,9000,9000,9000,0
20240119,174800,1526147970,9000,9000,9000,9000,0
20240119,174700,1526147970,9000,9000,9000,9000,0
20240119,174600,1526147970,9000,9000,9000,9000,0
20240119,174500,1526147970,9000,9000,9000,9000,0
20240119,174400,1526147970,9000,9000,9000,9000,0
20240119,174300,1526147970,9000,9000,9000,9000,0
20240119,174200,1526147970,9000,9000,9000,9000,0
20240119,174100,1526147970,9000,9000,9000,9000,0
20240119,174000,1526147970,9000,9000,9000,9000,0
20240119,173900,1526147970,9000,9000,9000,9000,0
20240119,173800,1526147970,9000,9000,9000,9000,0
20240119,173700,1526147970,9000,9000,9000,9000,0
20240119,173600,1526147970,9000,9000,9000,9000,0
20240119,173500,1526147970,9000,9000,9000,9000,0
20240119,173400,1526147970,9000,9000,9000,9000,0
20240119,173300,1526147970,9000,9000,9000,9000,0
20240119,173200,1526147970,9000,9000,9000,9000,0
20240119,173100,1526147970,9000,9000,9000,9000,0
20240119,173000,1526147970,9000,9000,9000,9000,0
20240119,172900,1526147970,9000,9000,9000,9000,7028
20240119,172800,1526147970,9000,9000,9000,9000,0
20240119,172700,1526147970,9000,9000,9000,9000,0
20240119,172600,1526147970,9000,9000,9000,9000,0
20240119,172500,1526147970,9000,9000,9000,9000,0
20240119,172400,1526147970,9000,9000,9000,9000,0
20240119,172300,1526147970,9000,9000,9000,9000,0
20240119,172200,1526147970,9000,9000,9000,9000,0
20240119,172100,1526147970,9000,9000,9000,9000,0
20240119,172000,1526147970,9000,9000,9000,9000,0
20240119,171900,1526147970,9000,9000,9000,9000,0
20240119,171800,1526147970,9000,9000,9000,9000,0
20240119,171700,1526147970,9000,9000,9000,9000,0
20240119,171600,1526147970,9000,9000,9000,9000,0
20240119,171500,1526147970,9000,9000,9000,9000,0
20240119,171400,1526147970,9000,9000,9000,9000,0
20240119,171300,1526147970,9000,9000,9000,9000,0
20240119,171200,1526147970,9000,9000,9000,9000,0
20240119,171100,1526147970,9000,9000,9000,9000,0
20240119,171000,1526147970,9000,9000,9000,9000,0
20240119,170900,1526147970,9000,9000,9000,9000,0
20240119,170800,1526147970,9000,9000,9000,9000,0
20240119,170700,1526147970,9000,9000,9000,9000,0
20240119,170600,1526147970,9000,9000,9000,9000,0
20240119,170500,1526147970,9000,9000,9000,9000,0
20240119,170400,1526147970,9000,9000,9000,9000,0
20240119,170300,1526147970,9000,9000,9000,9000,0
20240119,170200,1526147970,9000,9000,9000,9000,0
20240119,170100,1526147970,9000,9000,9000,9000,0
20240119,170000,1526147970,9000,9000,9000,9000,0
20240119,165900,1526147970,9000,9000,9000,9000,7028
20240119,165800,1526147970,9000,9000,9000,9000,0
20240119,165700,1526147970,9000,9000,9000,9000,0
20240119,165600,1526147970,9000,9000,9000,9000,0
20240119,165500,1526147970,9000,9000,9000,9000,0
20240119,165400,1526147970,9000,9000,9000,9000,0
20240119,165300,1526147970,9000,9000,9000,9000,0
20240119,165200,1526147970,9000,9000,9000,9000,0
20240119,165100,1526147970,9000,9000,9000,9000,0
20240119,165000,1526147970,9000,9000,9000,9000,0
20240119,164900,1526147970,9000,9000,9000,9000,0
20240119,164800,1526147970,9000,9000,9000,9000,0
20240119,164700,1526147970,9000,9000,9000,9000,0
20240119,164600,1526147970,9000,9000,9000,9000,0
20240119,164500,1526147970,9000,9000,9000,9000,0
20240119,164400,1526147970,9000,9000,9000,9000,0
20240119,164300,1526147970,9000,9000,9000,9000,0
20240119,164200,1526147970,9000,9000,9000,9000,0
20240119,164100,1526147970,9000,9000,9000,9000,0
20240119,164000,1526147970,9000,9000,9000,9000,0
20240119,163900,1526147970,9000,9000,9000,9000,0
20240119,163800,1526147970,9000,9000,9000,9000,0
20240119,163700,1526147970,9000,9000,9000,9000,0
20240119,163600,1526147970,9000,9000,9000,9000,0
20240119,163500,1526147970,9000,9000,9000,9000,0
20240119,163400,1526147970,9000,9000,9000,9000,0
20240119,163300,1526147970,9000,9000,9000,9000,0
20240119,163200,1526147970,9000,9000,9000,9000,0
20240119,163100,1526147970,9000,9000,9000,9000,0
20240119,163000,1526147970,9000,9000,9000,9000,0
20240119,162900,1526147970,9000,9000,9000,9000,7028
20240119,162800,1526147970,9000,9000,9000,9000,0
20240119,162700,1526147970,9000,9000,9000,9000,0
20240119,162600,1526147970,9000,9000,9000,9000,0
20240119,162500,1526147970,9000,9000,9000,9000,0
20240119,162400,1526147970,9000,9000,9000,9000,0
20240119,162300,1526147970,9000,9000,9000,9000,0
20240119,162200,1526147970,9000,9000,9000,9000,0
20240119,162100,1526147970,9000,9000,9000,9000,0
20240119,162000,1526147970,9000,9000,9000,9000,0
20240119,161900,1526147970,9000,9000,9000,9000,0
20240119,161800,1526147970,9000,9000,9000,9000,0
20240119,161700,1526147970,9000,9000,9000,9000,0
20240119,161600,1526147970,9000,9000,9000,9000,0
20240119,161500,1526147970,9000,9000,9000,9000,0
20240119,161400,1526147970,9000,9000,9000,9000,0
20240119,161300,1526147970,9000,9000,9000,9000,0
20240119,161200,1526147970,9000,9000,9000,9000,0
20240119,161100,1526147970,9000,9000,9000,9000,0
20240119,161000,1526147970,9000,9000,9000,9000,0
20240119,160900,1526147970,9000,9000,9000,9000,0
20240119,160800,1526147970,9000,9000,9000,9000,0
20240119,160700,1526147970,9000,9000,9000,9000,0
20240119,160600,1526147970,9000,9000,9000,9000,0
20240119,160500,1526147970,9000,9000,9000,9000,0
20240119,160400,1526147970,9000,9000,9000,9000,0
20240119,160300,1526147970,9000,9000,9000,9000,0
20240119,160200,1526147970,9000,9000,9000,9000,0
20240119,160100,1526147970,9000,9000,9000,9000,0
20240119,160000,1526147970,9000,9000,9000,9000,0
20240119,155900,1526147970,9000,9000,9000,9000,7028
20240119,155800,1526147970,9000,9000,9000,9000,0
20240119,155700,1526147970,9000,9000,9000,9000,0
20240119,155600,1526147970,9000,9000,9000,9000,0
20240119,155500,1526147970,9000,9000,9000,9000,0
20240119,155400,1526147970,9000,9000,9000,9000,0
20240119,155300,1526147970,9000,9000,9000,9000,0
20240119,155200,1526147970,9000,9000,9000,9000,0
20240119,155100,1526147970,9000,9000,9000,9000,0
20240119,155000,1526147970,9000,9000,9000,9000,0
20240119,154900,1526147970,9000,9000,9000,9000,0
20240119,154800,1526147970,9000,9000,9000,9000,0
20240119,154700,1526147970,9000,9000,9000,9000,0
20240119,154600,1526147970,9000,9000,9000,9000,0
20240119,154500,1526147970,9000,9000,9000,9000,0
20240119,154400,1526147970,9000,9000,9000,9000,0
20240119,154300,1526147970,9000,9000,9000,9000,0
20240119,154200,1526147970,9000,9000,9000,9000,0
20240119,154100,1526147970,9000,9000,9000,9000,0
20240119,154000,1526147970,9000,9000,9000,9000,0
20240119,153900,1526147970,9000,9000,9000,9000,0
20240119,153800,1526147970,9000,9000,9000,9000,0
20240119,153700,1526147970,9000,9000,9000,9000,0
20240119,153600,1526147970,9000,9000,9000,9000,0
20240119,153500,1526147970,9000,9000,9000,9000,0
20240119,153400,1526147970,9000,9000,9000,9000,0
20240119,153300,1526147970,9000,9000,9000,9000,0
20240119,153200,1526147970,9000,9000,9000,9000,0
20240119,153100,1526147970,9000,9000,9000,9000,0
20240119,153000,1526147970,9000,9000,9000,9000,7028
20240119,152900,1462895970,8960,8960,8960,8960,0
20240119,152800,1462895970,8960,8960,8960,8960,0
20240119,152700,1462895970,8960,8960,8960,8960,0
20240119,152600,1462895970,8960,8960,8960,8960,0
20240119,152500,1462895970,8960,8960,8960,8960,0
20240119,152400,1462895970,8960,8960,8960,8960,0
20240119,152300,1462895970,8960,8960,8960,8960,0
20240119,152200,1462895970,8960,8960,8960,8960,0
20240119,152100,1462895970,8960,8960,8960,8960,0
20240119,152000,1462895970,8960,8960,8960,8960,0
20240119,151900,1462895970,8960,8940,8970,8940,2182
20240119,151800,1443345630,8940,8930,8940,8930,439
20240119,151700,1439421120,8940,8940,8940,8940,668
20240119,151600,1433449200,8930,8940,8940,8920,351
20240119,151500,1430315220,8940,8920,8940,8910,128
20240119,151400,1429173580,8920,8930,8930,8920,586
20240119,151300,1423945070,8930,8930,8940,8930,131
20240119,151200,1422774550,8940,8930,8940,8930,232
20240119,151100,1420700480,8940,8930,8940,8910,774
20240119,151000,1413790340,8920,8930,8930,8920,327
20240119,150900,1410872850,8930,8950,8950,8930,743
20240119,150800,1404229530,8950,8960,8960,8950,487
20240119,150700,1399868720,8960,8980,8980,8960,1096
20240119,150600,1390036740,8980,8960,8980,8960,2370
20240119,150500,1368766010,8960,8960,8970,8950,1313
20240119,150400,1357002770,8960,8960,8960,8930,1618
20240119,150300,1342520720,8950,8950,8950,8950,1004
20240119,150200,1333534920,8930,8950,8950,8930,516
20240119,150100,1328919040,8950,8950,8950,8950,19
20240119,150000,1328748990,8950,8940,8950,8940,392
20240119,145900,1325244500,8940,8890,8940,8890,681
20240119,145800,1319182980,8900,8900,8900,8900,21
20240119,145700,1318996080,8910,8900,8910,8900,272
20240119,145600,1316574840,8870,8870,8870,8870,2
20240119,145500,1316557100,8910,8870,8910,8870,5
20240119,145400,1316512710,8870,8870,8870,8870,13
20240119,145300,1316397400,8870,8870,8870,8870,10
20240119,145200,1316308700,8870,8880,8880,8870,129
20240119,145100,1315164460,8890,8890,8890,8890,142
20240119,145000,1313902080,8890,8910,8910,8890,390
20240119,144900,1310428480,8900,8900,8900,8890,1094
20240119,144800,1300691940,8900,8890,8900,8890,300
20240119,144700,1298022940,8900,8900,8900,8900,0
20240119,144600,1298022940,8900,8900,8900,8900,37
20240119,144500,1297693640,8900,8900,8900,8900,110
20240119,144400,1296714640,8900,8860,8900,8860,1002
20240119,144300,1287836840,8900,8890,8900,8890,167
20240119,144200,1286351040,8850,8890,8900,8850,271
20240119,144100,1283950210,8900,8900,8900,8900,0
20240119,144000,1283950210,8900,8910,8910,8900,202
20240119,143900,1282152300,8910,8910,8910,8910,195
20240119,143800,1280414850,8910,8880,8910,8880,384
20240119,143700,1277002850,8880,8880,8880,8880,0
20240119,143600,1277002850,8880,8880,8880,8880,1
20240119,143500,1276993970,8830,8830,8830,8830,11
20240119,143400,1276896840,8840,8850,8850,8840,80
20240119,143300,1276189540,8840,8840,8840,8840,100
20240119,143200,1275305540,8840,8840,8840,8840,0
20240119,143100,1275305540,8840,8840,8840,8840,129
20240119,143000,1274165180,8880,8840,8880,8830,101
20240119,142900,1273273250,8840,8840,8840,8840,0
20240119,142800,1273273250,8840,8840,8840,8840,120
20240119,142700,1272212450,8840,8870,8870,8840,215
20240119,142600,1270309230,8870,8880,8880,8870,18
20240119,142500,1270149400,8880,8880,8880,8880,51
20240119,142400,1269696520,8870,8870,8870,8870,171
20240119,142300,1268179750,8870,8870,8870,8870,0
20240119,142200,1268179750,8870,8880,8880,8870,22
20240119,142100,1267984480,8880,8880,8880,8870,64
20240119,142000,1267416170,8880,8840,8880,8840,11
20240119,141900,1267318890,8830,8830,8830,8830,0
20240119,141800,1267318890,8830,8850,8850,8830,900
20240119,141700,1259371180,8880,8880,8880,8880,50
20240119,141600,1258927180,8880,8880,8880,8880,0
20240119,141500,1258927180,8880,8880,8880,8880,16
20240119,141400,1258785100,8890,8890,8890,8890,3
20240119,141300,1258758430,8830,8890,8890,8830,397
20240119,141200,1255250820,8890,8890,8890,8890,1
20240119,141100,1255241930,8890,8890,8890,8890,825
20240119,141000,1247907680,8890,8890,8890,8890,1
20240119,140900,1247898790,8830,8830,8830,8830,118
20240119,140800,1246856850,8830,8830,8840,8830,751
20240119,140700,1240225500,8830,8850,8850,8830,1253
20240119,140600,1229145480,8850,8840,8850,8840,52
20240119,140500,1228685300,8840,8850,8850,8840,1291
20240119,140400,1217266520,8850,8850,8850,8850,155
20240119,140300,1215894770,8850,8850,8850,8850,0
20240119,140200,1215894770,8850,8850,8850,8850,21
20240119,140100,1215708920,8900,8900,8900,8900,0
20240119,140000,1215708920,8900,8840,8900,8840,345
20240119,135900,1212659060,8840,8860,8860,8840,880
20240119,135800,1204874660,8860,8890,8890,8860,2208
20240119,135700,1185284750,8890,8920,8920,8890,319
20240119,135600,1182447680,8920,8930,8930,8920,990
20240119,135500,1173609800,8930,8950,8980,8930,1921
20240119,135400,1156415870,8940,8940,8940,8940,10
20240119,135300,1156326470,8940,8980,8980,8940,1358
20240119,135200,1144175170,8940,8980,8980,8940,344
20240119,135100,1141086210,8940,8960,8980,8940,119
20240119,135000,1140020260,8950,8960,8960,8950,652
20240119,134900,1134182650,8960,8980,8980,8960,225
20240119,134800,1132162650,8980,8980,8980,8950,531
20240119,134700,1127407780,8980,8990,8990,8950,828
20240119,134600,1119972260,8980,8980,9000,8980,3584
20240119,134500,1087759550,8970,8960,8970,8960,2242
20240119,134400,1067662930,8960,8950,8960,8950,1111
20240119,134300,1057708450,8950,8930,8960,8900,904
20240119,134200,1049630700,8890,8890,8890,8890,308
20240119,134100,1046892580,8890,8900,8930,8890,1227
20240119,134000,1035948030,8930,8930,8930,8930,100
20240119,133900,1035055030,8930,8930,8930,8930,87
20240119,133800,1034278120,8930,8930,8930,8930,1
20240119,133700,1034269190,8890,8890,8890,8890,50
20240119,133600,1033824690,8880,8880,8880,8880,0
20240119,133500,1033824690,8880,8950,8950,8880,31
20240119,133400,1033547380,8950,8920,8950,8920,1019
20240119,133300,1024444560,8920,8920,8920,8920,0
20240119,133200,1024444560,8920,8910,8920,8900,181
20240119,133100,1022832130,8880,8900,8900,8880,1357
20240119,133000,1010771730,8900,8900,8900,8900,0
20240119,132900,1010771730,8900,8900,8900,8900,0
20240119,132800,1010771730,8900,8900,8900,8900,0
20240119,132700,1010771730,8900,8910,8910,8900,2
20240119,132600,1010753920,8890,8900,8900,8890,300
20240119,132500,1008086420,8890,8890,8890,8890,220
20240119,132400,1006130620,8880,8880,8880,8880,0
20240119,132300,1006130620,8880,8880,8880,8880,119
20240119,132200,1005073900,8880,8880,8880,8880,50
20240119,132100,1004629900,8880,8880,8880,8880,112
20240119,132000,1003635340,8880,8930,8930,8880,1407
20240119,131900,991080330,8930,8940,8940,8930,361
20240119,131800,987853000,8940,8940,8940,8940,1
20240119,131700,987844060,8930,8930,8930,8930,226
20240119,131600,985825880,8930,8920,8930,8920,28
20240119,131500,985575890,8920,8920,8930,8920,263
20240119,131400,983228300,8920,8920,8920,8920,1
20240119,131300,983219380,8920,8920,8930,8920,28
20240119,131200,982969610,8920,8910,8920,8910,1073
20240119,131100,973399450,8920,8920,8920,8920,20
20240119,131000,973221050,8920,8910,8920,8910,346
20240119,130900,970135960,8910,8910,8910,8910,1
20240119,130800,970127050,8860,8860,8860,8860,200
20240119,130700,968355050,8860,8870,8870,8860,121
20240119,130600,967282430,8870,8870,8870,8870,0
20240119,130500,967282430,8870,8870,8870,8860,161
20240119,130400,965855550,8870,8870,8870,8870,0
20240119,130300,965855550,8870,8870,8870,8870,36
20240119,130200,965536230,8870,8870,8870,8870,102
20240119,130100,964631490,8860,8860,8860,8860,0
20240119,130000,964631490,8860,8860,8860,8860,0
20240119,125900,964631490,8860,8900,8900,8860,368
20240119,125800,961366840,8920,8900,8920,8900,56
20240119,125700,960868000,8870,8870,8870,8870,0
20240119,125600,960868000,8870,8870,8870,8870,0
20240119,125500,960868000,8870,8870,8870,8870,0
20240119,125400,960868000,8870,8870,8870,8870,2
20240119,125300,960850260,8870,8870,8870,8860,481
20240119,125200,956584120,8870,8890,8890,8870,30
20240119,125100,956318000,8900,8900,8900,8900,466
20240119,125000,952170600,8900,8900,8900,8900,0
20240119,124900,952170600,8900,8900,8900,8900,325
20240119,124800,949278100,8900,8900,8900,8900,35
20240119,124700,948966600,8900,8900,8900,8900,100
20240119,124600,948076600,8900,8880,8900,8880,227
20240119,124500,946058820,8900,8900,8900,8900,0
20240119,124400,946058820,8900,8890,8900,8890,70
20240119,124300,945435870,8880,8880,8880,8880,0
20240119,124200,945435870,8880,8880,8880,8880,21
20240119,124100,945249390,8880,8890,8890,8880,834
20240119,124000,937842530,8890,8890,8890,8890,90
20240119,123900,937042430,8890,8890,8890,8890,200
20240119,123800,935264430,8880,8880,8880,8880,30
20240119,123700,934998030,8880,8880,8880,8860,2075
20240119,123600,916603170,8880,8880,8880,8880,0
20240119,123500,916603170,8880,8880,8880,8880,0
20240119,123400,916603170,8880,8880,8880,8880,28
20240119,123300,916354530,8880,8880,8880,8880,65
20240119,123200,915777330,8880,8880,8880,8880,0
20240119,123100,915777330,8880,8880,8880,8880,0
20240119,123000,915777330,8880,8880,8880,8880,0
20240119,122900,915777330,8880,8880,8880,8880,0
20240119,122800,915777330,8880,8940,8950,8880,191
20240119,122700,914075050,8940,8940,8940,8940,121
20240119,122600,912993310,8940,8940,8940,8940,10
20240119,122500,912903910,8940,8880,8940,8880,91
20240119,122400,912092830,8940,8940,8940,8940,1
20240119,122300,912083890,8940,8940,8940,8940,0
20240119,122200,912083890,8940,8940,8940,8940,0
20240119,122100,912083890,8940,8900,8950,8900,151
20240119,122000,910737190,8880,8860,8890,8860,233
20240119,121900,908670300,8860,8870,8870,8860,360
20240119,121800,905477800,8860,8860,8860,8860,168
20240119,121700,903989320,8850,8850,8850,8850,34
20240119,121600,903688420,8850,8850,8850,8850,5
20240119,121500,903644170,8850,8850,8850,8850,285
20240119,121400,901121920,8850,8850,8850,8850,0
20240119,121300,901121920,8850,8850,8850,8850,6
20240119,121200,901068820,8860,8860,8860,8860,0
20240119,121100,901068820,8860,8860,8860,8860,2
20240119,121000,901051100,8850,8850,8850,8850,249
20240119,120900,898847450,8850,8850,8850,8850,29
20240119,120800,898590800,8850,8850,8850,8850,0
20240119,120700,898590800,8850,8850,8850,8850,0
20240119,120600,898590800,8850,8820,8850,8820,1501
20240119,120500,885351950,8820,8820,8820,8820,103
20240119,120400,884443490,8820,8820,8820,8820,0
20240119,120300,884443490,8820,8820,8820,8820,15
20240119,120200,884311190,8820,8820,8830,8820,252
20240119,120100,882088070,8830,8830,8830,8830,142
20240119,120000,880834210,8830,8830,8830,8830,68
20240119,115900,880233770,8840,8840,8840,8840,5
20240119,115800,880189570,8840,8840,8840,8840,0
20240119,115700,880189570,8840,8840,8840,8840,0
20240119,115600,880189570,8840,8840,8840,8820,774
20240119,115500,873355210,8840,8840,8840,8840,40
20240119,115400,873001610,8840,8840,8840,8840,87
20240119,115300,872232530,8840,8840,8840,8840,100
20240119,115200,871348530,8840,8840,8840,8840,0
20240119,115100,871348530,8840,8840,8840,8840,21
20240119,115000,871162890,8830,8840,8840,8830,519
20240119,114900,866575400,8850,8850,8850,8850,236
20240119,114800,864486800,8850,8850,8850,8850,30
20240119,114700,864221300,8840,8840,8840,8840,0
20240119,114600,864221300,8840,8840,8840,8840,336
20240119,114500,861251060,8840,8850,8850,8840,503
20240119,114400,856799540,8850,8850,8850,8850,60
20240119,114300,856268540,8860,8860,8860,8860,444
20240119,114200,852334700,8860,8860,8860,8850,692
20240119,114100,846204330,8860,8890,8890,8860,731
20240119,114000,839717170,8910,8900,8910,8900,756
20240119,113900,832988670,8910,8920,8920,8910,530
20240119,113800,828266000,8920,8920,8920,8920,0
20240119,113700,828266000,8920,8920,8920,8920,1
20240119,113600,828257080,8920,8910,8920,8910,127
20240119,113500,827125500,8910,8970,8970,8910,302
20240119,113400,824417340,8980,8910,8980,8910,2564
20240119,113300,801505170,8910,8920,8920,8910,102
20240119,113200,800595860,8920,8920,8920,8910,502
20240119,113100,796122870,8920,8950,8950,8920,220
20240119,113000,794160410,8920,8960,8960,8920,202
20240119,112900,792357150,8930,8950,8960,8930,505
20240119,112800,787842190,8980,8980,8980,8980,50
20240119,112700,787393190,8980,8950,8980,8910,1133
20240119,112600,777242320,8980,8980,8980,8950,361
20240119,112500,774007040,8980,8960,8980,8930,505
20240119,112400,769480430,8940,8940,8940,8940,35
20240119,112300,769167530,8930,8960,8980,8930,1103
20240119,112200,759274390,8970,8960,8970,8930,1123
20240119,112100,749216570,8950,8950,8960,8950,479
20240119,112000,744929340,8920,8900,8920,8900,573
20240119,111900,739819920,8910,8900,8910,8900,48
20240119,111800,739392620,8890,8890,8890,8890,2
20240119,111700,739374840,8890,8880,8890,8880,162
20240119,111600,737935950,8880,8880,8880,8880,1
20240119,111500,737927070,8850,8850,8850,8850,1
20240119,111400,737918220,8850,8850,8850,8850,115
20240119,111300,736900470,8850,8880,8880,8850,701
20240119,111200,730689190,8880,8900,8900,8880,1598
20240119,111100,716473790,8910,8910,8910,8900,2875
20240119,111000,690857980,8910,8910,8910,8910,83
20240119,110900,690118450,8910,8910,8910,8910,0
20240119,110800,690118450,8910,8910,8910,8910,330
20240119,110700,687178150,8910,8920,8920,8910,326
20240119,110600,684272230,8920,8940,8950,8910,773
20240119,110500,677364840,8950,8950,8950,8910,2206
20240119,110400,657704770,8910,8970,8970,8900,4468
20240119,110300,617837470,8970,8980,9000,8910,2331
20240119,110200,596963370,8990,8900,8990,8900,8767
20240119,110100,518499320,8900,8860,8900,8860,2615
20240119,110000,495304120,8860,8850,8860,8850,70
20240119,105900,494684490,8850,8830,8850,8830,337
20240119,105800,491705040,8820,8820,8820,8820,91
20240119,105700,490902420,8820,8810,8820,8810,504
20240119,105600,486462150,8810,8810,8810,8810,74
20240119,105500,485810210,8820,8820,8820,8820,377
20240119,105400,482485070,8820,8820,8820,8820,882
20240119,105300,474705830,8850,8860,8860,8850,619
20240119,105200,469222730,8860,8850,8860,8850,150
20240119,105100,467895180,8850,8860,8870,8850,1758
20240119,105000,452319650,8870,8810,8870,8800,1606
20240119,104900,438130140,8790,8780,8810,8780,352
20240119,104800,435034740,8770,8780,8780,8770,178
20240119,104700,433473040,8800,8780,8800,8780,135
20240119,104600,432287720,8780,8780,8780,8780,0
20240119,104500,432287720,8780,8780,8780,8780,350
20240119,104400,429214720,8780,8780,8780,8780,117
20240119,104300,428187460,8780,8810,8810,8780,21
20240119,104200,428002480,8810,8800,8810,8800,20
20240119,104100,427826380,8760,8760,8760,8760,0
20240119,104000,427826380,8760,8760,8760,8760,0
20240119,103900,427826380,8760,8760,8760,8760,0
20240119,103800,427826380,8760,8810,8810,8760,100
20240119,103700,426949680,8820,8810,8820,8800,110
20240119,103600,425980980,8820,8760,8820,8760,1836
20240119,103500,409876740,8750,8750,8750,8750,200
20240119,103400,408126740,8740,8740,8740,8740,0
20240119,103300,408126740,8740,8740,8740,8740,601
20240119,103200,402874000,8740,8760,8760,8740,901
20240119,103100,394989260,8750,8760,8760,8750,276
20240119,103000,392574210,8750,8750,8750,8750,15
20240119,102900,392442960,8740,8740,8740,8740,500
20240119,102800,388072960,8750,8750,8750,8750,492
20240119,102700,383767960,8760,8760,8760,8760,0
20240119,102600,383767960,8760,8760,8760,8760,0
20240119,102500,383767960,8760,8760,8760,8750,1380
20240119,102400,371682400,8770,8780,8780,8770,700
20240119,102300,365543210,8820,8820,8820,8780,114
20240119,102200,364540510,8820,8820,8820,8800,8
20240119,102100,364469990,8800,8800,8800,8800,0
20240119,102000,364469990,8800,8800,8800,8800,148
20240119,101900,363167590,8800,8800,8800,8800,1
20240119,101800,363158790,8820,8820,8820,8820,12
20240119,101700,363052950,8790,8790,8790,8790,0
20240119,101600,363052950,8790,8860,8860,8790,391
20240119,101500,359611240,8810,8810,8810,8810,13
20240119,101400,359496710,8860,8850,8890,8800,370
20240119,101300,356226340,8850,8860,8870,8850,290
20240119,101200,353656940,8860,8820,8860,8780,291
20240119,101100,351089350,8850,8840,8850,8840,293
20240119,101000,348497100,8830,8810,8830,8810,1638
20240119,100900,334046660,8810,8770,8810,8770,1020
20240119,100800,325100460,8770,8770,8770,8770,10
20240119,100700,325012760,8770,8770,8770,8770,0
20240119,100600,325012760,8770,8770,8810,8760,246
20240119,100500,322852970,8760,8760,8760,8760,7
20240119,100400,322791650,8720,8720,8720,8720,0
20240119,100300,322791650,8720,8720,8720,8720,0
20240119,100200,322791650,8720,8760,8760,8720,30
20240119,100100,322529650,8760,8760,8760,8760,11
20240119,100000,322433290,8720,8750,8750,8720,20
20240119,095900,322258470,8750,8750,8750,8750,3
20240119,095800,322232220,8730,8730,8730,8730,645
20240119,095700,316601370,8730,8750,8750,8730,1084
20240119,095600,307131950,8790,8790,8790,8790,0
20240119,095500,307131950,8790,8780,8790,8730,2433
20240119,095400,285852870,8770,8770,8770,8770,3
20240119,095300,285826560,8770,8780,8780,8770,757
20240119,095200,279180670,8780,8800,8800,8780,498
20240119,095100,274805710,8800,8800,8810,8800,402
20240119,095000,271268070,8800,8800,8800,8800,19
20240119,094900,271100870,8800,8800,8800,8800,0
20240119,094800,271100870,8800,8820,8820,8800,49
20240119,094700,270669190,8820,8820,8820,8820,3
20240119,094600,270642730,8840,8840,8840,8840,0
20240119,094500,270642730,8840,8830,8840,8830,122
20240119,094400,269565250,8840,8800,8850,8800,613
20240119,094300,264170270,8800,8840,8840,8800,490
20240119,094200,259847960,8850,8830,8850,8830,526
20240119,094100,255197720,8830,8840,8840,8830,114
20240119,094000,254191000,8840,8840,8840,8830,211
20240119,093900,252325790,8840,8830,8840,8810,1007
20240119,093800,243439600,8840,8830,8850,8830,1148
20240119,093700,233283720,8820,8820,8820,8820,662
20240119,093600,227444880,8810,8810,8810,8810,3
20240119,093500,227418450,8820,8790,8820,8790,492
20240119,093400,223087260,8780,8780,8780,8780,0
20240119,093300,223087260,8780,8770,8780,8770,56
20240119,093200,222596130,8780,8780,8780,8780,40
20240119,093100,222244930,8770,8770,8770,8770,0
20240119,093000,222244930,8770,8800,8800,8770,351
20240119,092900,219165460,8830,8840,8840,8830,67
20240119,092800,218573840,8830,8740,8830,8740,1985
20240119,092700,201105510,8750,8760,8760,8750,4
20240119,092600,201070500,8740,8740,8740,8740,644
20240119,092500,195441940,8740,8730,8740,8730,255
20240119,092400,193215440,8730,8800,8800,8730,2079
20240119,092300,174956230,8810,8830,8830,8810,770
20240119,092200,168171690,8830,8830,8830,8810,302
20240119,092100,165505870,8840,8820,8850,8820,942
20240119,092000,157185510,8820,8820,8850,8820,265
20240119,091900,154848150,8820,8850,8860,8820,873
20240119,091800,147124830,8850,8850,8910,8850,2197
20240119,091700,127629280,8840,8820,8840,8780,2092
20240119,091600,109184140,8820,8810,8840,8810,331
20240119,091500,106259210,8810,8850,8850,8810,103
20240119,091400,105349320,8850,8800,8850,8770,2722
20240119,091300,81345340,8790,8790,8840,8790,866
20240119,091200,73718090,8800,8750,8800,8750,952
20240119,091100,65368230,8770,8730,8770,8730,520
20240119,091000,60821190,8750,8740,8750,8740,541
20240119,090900,56092780,8700,8720,8800,8680,1153
20240119,090800,46004000,8710,8680,8710,8680,873
20240119,090700,38412210,8680,8630,8680,8630,266
20240119,090600,36111350,8630,8640,8640,8630,391
20240119,090500,32737010,8630,8670,8670,8630,243
20240119,090400,30635640,8670,8650,8680,8650,211
20240119,090300,28807530,8630,8600,8630,8590,111
20240119,090200,27851940,8590,8610,8660,8590,2126
20240119,090100,9552780,8650,8610,8650,8610,138
20240119,090000,8359200,8600,8600,8600,8600,972