KissMeData/087600/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,195900,12632872440,9830,9830,9830,9830,31295
20240108,195800,12632872440,9830,9830,9830,9830,0
20240108,195700,12632872440,9830,9830,9830,9830,0
20240108,195600,12632872440,9830,9830,9830,9830,0
20240108,195500,12632872440,9830,9830,9830,9830,0
20240108,195400,12632872440,9830,9830,9830,9830,0
20240108,195300,12632872440,9830,9830,9830,9830,0
20240108,195200,12632872440,9830,9830,9830,9830,0
20240108,195100,12632872440,9830,9830,9830,9830,0
20240108,195000,12632872440,9830,9830,9830,9830,0
20240108,194900,12632872440,9830,9830,9830,9830,0
20240108,194800,12632872440,9830,9830,9830,9830,0
20240108,194700,12632872440,9830,9830,9830,9830,0
20240108,194600,12632872440,9830,9830,9830,9830,0
20240108,194500,12632872440,9830,9830,9830,9830,0
20240108,194400,12632872440,9830,9830,9830,9830,0
20240108,194300,12632872440,9830,9830,9830,9830,0
20240108,194200,12632872440,9830,9830,9830,9830,0
20240108,194100,12632872440,9830,9830,9830,9830,0
20240108,194000,12632872440,9830,9830,9830,9830,0
20240108,193900,12632872440,9830,9830,9830,9830,0
20240108,193800,12632872440,9830,9830,9830,9830,0
20240108,193700,12632872440,9830,9830,9830,9830,0
20240108,193600,12632872440,9830,9830,9830,9830,0
20240108,193500,12632872440,9830,9830,9830,9830,0
20240108,193400,12632872440,9830,9830,9830,9830,0
20240108,193300,12632872440,9830,9830,9830,9830,0
20240108,193200,12632872440,9830,9830,9830,9830,0
20240108,193100,12632872440,9830,9830,9830,9830,0
20240108,193000,12632872440,9830,9830,9830,9830,0
20240108,192900,12632872440,9830,9830,9830,9830,31295
20240108,192800,12632872440,9830,9830,9830,9830,0
20240108,192700,12632872440,9830,9830,9830,9830,0
20240108,192600,12632872440,9830,9830,9830,9830,0
20240108,192500,12632872440,9830,9830,9830,9830,0
20240108,192400,12632872440,9830,9830,9830,9830,0
20240108,192300,12632872440,9830,9830,9830,9830,0
20240108,192200,12632872440,9830,9830,9830,9830,0
20240108,192100,12632872440,9830,9830,9830,9830,0
20240108,192000,12632872440,9830,9830,9830,9830,0
20240108,191900,12632872440,9830,9830,9830,9830,0
20240108,191800,12632872440,9830,9830,9830,9830,0
20240108,191700,12632872440,9830,9830,9830,9830,0
20240108,191600,12632872440,9830,9830,9830,9830,0
20240108,191500,12632872440,9830,9830,9830,9830,0
20240108,191400,12632872440,9830,9830,9830,9830,0
20240108,191300,12632872440,9830,9830,9830,9830,0
20240108,191200,12632872440,9830,9830,9830,9830,0
20240108,191100,12632872440,9830,9830,9830,9830,0
20240108,191000,12632872440,9830,9830,9830,9830,0
20240108,190900,12632872440,9830,9830,9830,9830,0
20240108,190800,12632872440,9830,9830,9830,9830,0
20240108,190700,12632872440,9830,9830,9830,9830,0
20240108,190600,12632872440,9830,9830,9830,9830,0
20240108,190500,12632872440,9830,9830,9830,9830,0
20240108,190400,12632872440,9830,9830,9830,9830,0
20240108,190300,12632872440,9830,9830,9830,9830,0
20240108,190200,12632872440,9830,9830,9830,9830,0
20240108,190100,12632872440,9830,9830,9830,9830,0
20240108,190000,12632872440,9830,9830,9830,9830,0
20240108,185900,12632872440,9830,9830,9830,9830,31295
20240108,185800,12632872440,9830,9830,9830,9830,0
20240108,185700,12632872440,9830,9830,9830,9830,0
20240108,185600,12632872440,9830,9830,9830,9830,0
20240108,185500,12632872440,9830,9830,9830,9830,0
20240108,185400,12632872440,9830,9830,9830,9830,0
20240108,185300,12632872440,9830,9830,9830,9830,0
20240108,185200,12632872440,9830,9830,9830,9830,0
20240108,185100,12632872440,9830,9830,9830,9830,0
20240108,185000,12632872440,9830,9830,9830,9830,0
20240108,184900,12632872440,9830,9830,9830,9830,0
20240108,184800,12632872440,9830,9830,9830,9830,0
20240108,184700,12632872440,9830,9830,9830,9830,0
20240108,184600,12632872440,9830,9830,9830,9830,0
20240108,184500,12632872440,9830,9830,9830,9830,0
20240108,184400,12632872440,9830,9830,9830,9830,0
20240108,184300,12632872440,9830,9830,9830,9830,0
20240108,184200,12632872440,9830,9830,9830,9830,0
20240108,184100,12632872440,9830,9830,9830,9830,0
20240108,184000,12632872440,9830,9830,9830,9830,0
20240108,183900,12632872440,9830,9830,9830,9830,0
20240108,183800,12632872440,9830,9830,9830,9830,0
20240108,183700,12632872440,9830,9830,9830,9830,0
20240108,183600,12632872440,9830,9830,9830,9830,0
20240108,183500,12632872440,9830,9830,9830,9830,0
20240108,183400,12632872440,9830,9830,9830,9830,0
20240108,183300,12632872440,9830,9830,9830,9830,0
20240108,183200,12632872440,9830,9830,9830,9830,0
20240108,183100,12632872440,9830,9830,9830,9830,0
20240108,183000,12632872440,9830,9830,9830,9830,0
20240108,182900,12632872440,9830,9830,9830,9830,31295
20240108,182800,12632872440,9830,9830,9830,9830,0
20240108,182700,12632872440,9830,9830,9830,9830,0
20240108,182600,12632872440,9830,9830,9830,9830,0
20240108,182500,12632872440,9830,9830,9830,9830,0
20240108,182400,12632872440,9830,9830,9830,9830,0
20240108,182300,12632872440,9830,9830,9830,9830,0
20240108,182200,12632872440,9830,9830,9830,9830,0
20240108,182100,12632872440,9830,9830,9830,9830,0
20240108,182000,12632872440,9830,9830,9830,9830,0
20240108,181900,12632872440,9830,9830,9830,9830,0
20240108,181800,12632872440,9830,9830,9830,9830,0
20240108,181700,12632872440,9830,9830,9830,9830,0
20240108,181600,12632872440,9830,9830,9830,9830,0
20240108,181500,12632872440,9830,9830,9830,9830,0
20240108,181400,12632872440,9830,9830,9830,9830,0
20240108,181300,12632872440,9830,9830,9830,9830,0
20240108,181200,12632872440,9830,9830,9830,9830,0
20240108,181100,12632872440,9830,9830,9830,9830,0
20240108,181000,12632872440,9830,9830,9830,9830,0
20240108,180900,12632872440,9830,9830,9830,9830,0
20240108,180800,12632872440,9830,9830,9830,9830,0
20240108,180700,12632872440,9830,9830,9830,9830,0
20240108,180600,12632872440,9830,9830,9830,9830,0
20240108,180500,12632872440,9830,9830,9830,9830,0
20240108,180400,12632872440,9830,9830,9830,9830,0
20240108,180300,12632872440,9830,9830,9830,9830,0
20240108,180200,12632872440,9830,9830,9830,9830,0
20240108,180100,12632872440,9830,9830,9830,9830,0
20240108,180000,12632872440,9830,9830,9830,9830,0
20240108,175900,12632872440,9830,9830,9830,9830,31295
20240108,175800,12632872440,9830,9830,9830,9830,0
20240108,175700,12632872440,9830,9830,9830,9830,0
20240108,175600,12632872440,9830,9830,9830,9830,0
20240108,175500,12632872440,9830,9830,9830,9830,0
20240108,175400,12632872440,9830,9830,9830,9830,0
20240108,175300,12632872440,9830,9830,9830,9830,0
20240108,175200,12632872440,9830,9830,9830,9830,0
20240108,175100,12632872440,9830,9830,9830,9830,0
20240108,175000,12632872440,9830,9830,9830,9830,0
20240108,174900,12632872440,9830,9830,9830,9830,0
20240108,174800,12632872440,9830,9830,9830,9830,0
20240108,174700,12632872440,9830,9830,9830,9830,0
20240108,174600,12632872440,9830,9830,9830,9830,0
20240108,174500,12632872440,9830,9830,9830,9830,0
20240108,174400,12632872440,9830,9830,9830,9830,0
20240108,174300,12632872440,9830,9830,9830,9830,0
20240108,174200,12632872440,9830,9830,9830,9830,0
20240108,174100,12632872440,9830,9830,9830,9830,0
20240108,174000,12632872440,9830,9830,9830,9830,0
20240108,173900,12632872440,9830,9830,9830,9830,0
20240108,173800,12632872440,9830,9830,9830,9830,0
20240108,173700,12632872440,9830,9830,9830,9830,0
20240108,173600,12632872440,9830,9830,9830,9830,0
20240108,173500,12632872440,9830,9830,9830,9830,0
20240108,173400,12632872440,9830,9830,9830,9830,0
20240108,173300,12632872440,9830,9830,9830,9830,0
20240108,173200,12632872440,9830,9830,9830,9830,0
20240108,173100,12632872440,9830,9830,9830,9830,0
20240108,173000,12632872440,9830,9830,9830,9830,0
20240108,172900,12632872440,9830,9830,9830,9830,31295
20240108,172800,12632872440,9830,9830,9830,9830,0
20240108,172700,12632872440,9830,9830,9830,9830,0
20240108,172600,12632872440,9830,9830,9830,9830,0
20240108,172500,12632872440,9830,9830,9830,9830,0
20240108,172400,12632872440,9830,9830,9830,9830,0
20240108,172300,12632872440,9830,9830,9830,9830,0
20240108,172200,12632872440,9830,9830,9830,9830,0
20240108,172100,12632872440,9830,9830,9830,9830,0
20240108,172000,12632872440,9830,9830,9830,9830,0
20240108,171900,12632872440,9830,9830,9830,9830,0
20240108,171800,12632872440,9830,9830,9830,9830,0
20240108,171700,12632872440,9830,9830,9830,9830,0
20240108,171600,12632872440,9830,9830,9830,9830,0
20240108,171500,12632872440,9830,9830,9830,9830,0
20240108,171400,12632872440,9830,9830,9830,9830,0
20240108,171300,12632872440,9830,9830,9830,9830,0
20240108,171200,12632872440,9830,9830,9830,9830,0
20240108,171100,12632872440,9830,9830,9830,9830,0
20240108,171000,12632872440,9830,9830,9830,9830,0
20240108,170900,12632872440,9830,9830,9830,9830,0
20240108,170800,12632872440,9830,9830,9830,9830,0
20240108,170700,12632872440,9830,9830,9830,9830,0
20240108,170600,12632872440,9830,9830,9830,9830,0
20240108,170500,12632872440,9830,9830,9830,9830,0
20240108,170400,12632872440,9830,9830,9830,9830,0
20240108,170300,12632872440,9830,9830,9830,9830,0
20240108,170200,12632872440,9830,9830,9830,9830,0
20240108,170100,12632872440,9830,9830,9830,9830,0
20240108,170000,12632872440,9830,9830,9830,9830,0
20240108,165900,12632872440,9830,9830,9830,9830,31295
20240108,165800,12632872440,9830,9830,9830,9830,0
20240108,165700,12632872440,9830,9830,9830,9830,0
20240108,165600,12632872440,9830,9830,9830,9830,0
20240108,165500,12632872440,9830,9830,9830,9830,0
20240108,165400,12632872440,9830,9830,9830,9830,0
20240108,165300,12632872440,9830,9830,9830,9830,0
20240108,165200,12632872440,9830,9830,9830,9830,0
20240108,165100,12632872440,9830,9830,9830,9830,0
20240108,165000,12632872440,9830,9830,9830,9830,0
20240108,164900,12632872440,9830,9830,9830,9830,0
20240108,164800,12632872440,9830,9830,9830,9830,0
20240108,164700,12632872440,9830,9830,9830,9830,0
20240108,164600,12632872440,9830,9830,9830,9830,0
20240108,164500,12632872440,9830,9830,9830,9830,0
20240108,164400,12632872440,9830,9830,9830,9830,0
20240108,164300,12632872440,9830,9830,9830,9830,0
20240108,164200,12632872440,9830,9830,9830,9830,0
20240108,164100,12632872440,9830,9830,9830,9830,0
20240108,164000,12632872440,9830,9830,9830,9830,0
20240108,163900,12632872440,9830,9830,9830,9830,0
20240108,163800,12632872440,9830,9830,9830,9830,0
20240108,163700,12632872440,9830,9830,9830,9830,0
20240108,163600,12632872440,9830,9830,9830,9830,0
20240108,163500,12632872440,9830,9830,9830,9830,0
20240108,163400,12632872440,9830,9830,9830,9830,0
20240108,163300,12632872440,9830,9830,9830,9830,0
20240108,163200,12632872440,9830,9830,9830,9830,0
20240108,163100,12632872440,9830,9830,9830,9830,0
20240108,163000,12632872440,9830,9830,9830,9830,0
20240108,162900,12632872440,9830,9830,9830,9830,31295
20240108,162800,12632872440,9830,9830,9830,9830,0
20240108,162700,12632872440,9830,9830,9830,9830,0
20240108,162600,12632872440,9830,9830,9830,9830,0
20240108,162500,12632872440,9830,9830,9830,9830,0
20240108,162400,12632872440,9830,9830,9830,9830,0
20240108,162300,12632872440,9830,9830,9830,9830,0
20240108,162200,12632872440,9830,9830,9830,9830,0
20240108,162100,12632872440,9830,9830,9830,9830,0
20240108,162000,12632872440,9830,9830,9830,9830,0
20240108,161900,12632872440,9830,9830,9830,9830,0
20240108,161800,12632872440,9830,9830,9830,9830,0
20240108,161700,12632872440,9830,9830,9830,9830,0
20240108,161600,12632872440,9830,9830,9830,9830,0
20240108,161500,12632872440,9830,9830,9830,9830,0
20240108,161400,12632872440,9830,9830,9830,9830,0
20240108,161300,12632872440,9830,9830,9830,9830,0
20240108,161200,12632872440,9830,9830,9830,9830,0
20240108,161100,12632872440,9830,9830,9830,9830,0
20240108,161000,12632872440,9830,9830,9830,9830,0
20240108,160900,12632872440,9830,9830,9830,9830,0
20240108,160800,12632872440,9830,9830,9830,9830,0
20240108,160700,12632872440,9830,9830,9830,9830,0
20240108,160600,12632872440,9830,9830,9830,9830,0
20240108,160500,12632872440,9830,9830,9830,9830,0
20240108,160400,12632872440,9830,9830,9830,9830,0
20240108,160300,12632872440,9830,9830,9830,9830,0
20240108,160200,12632872440,9830,9830,9830,9830,0
20240108,160100,12632872440,9830,9830,9830,9830,0
20240108,160000,12632872440,9830,9830,9830,9830,0
20240108,155900,12632872440,9830,9830,9830,9830,31295
20240108,155800,12632872440,9830,9830,9830,9830,0
20240108,155700,12632872440,9830,9830,9830,9830,0
20240108,155600,12632872440,9830,9830,9830,9830,0
20240108,155500,12632872440,9830,9830,9830,9830,0
20240108,155400,12632872440,9830,9830,9830,9830,0
20240108,155300,12632872440,9830,9830,9830,9830,0
20240108,155200,12632872440,9830,9830,9830,9830,0
20240108,155100,12632872440,9830,9830,9830,9830,0
20240108,155000,12632872440,9830,9830,9830,9830,0
20240108,154900,12632872440,9830,9830,9830,9830,0
20240108,154800,12632872440,9830,9830,9830,9830,0
20240108,154700,12632872440,9830,9830,9830,9830,0
20240108,154600,12632872440,9830,9830,9830,9830,0
20240108,154500,12632872440,9830,9830,9830,9830,0
20240108,154400,12632872440,9830,9830,9830,9830,0
20240108,154300,12632872440,9830,9830,9830,9830,0
20240108,154200,12632872440,9830,9830,9830,9830,0
20240108,154100,12632872440,9830,9830,9830,9830,0
20240108,154000,12632872440,9830,9830,9830,9830,0
20240108,153900,12632872440,9830,9830,9830,9830,0
20240108,153800,12632872440,9830,9830,9830,9830,0
20240108,153700,12632872440,9830,9830,9830,9830,0
20240108,153600,12632872440,9830,9830,9830,9830,0
20240108,153500,12632872440,9830,9830,9830,9830,0
20240108,153400,12632872440,9830,9830,9830,9830,0
20240108,153300,12632872440,9830,9830,9830,9830,0
20240108,153200,12632872440,9830,9830,9830,9830,0
20240108,153100,12632872440,9830,9830,9830,9830,0
20240108,153000,12632872440,9830,9830,9830,9830,31295
20240108,152900,12325242590,9860,9860,9860,9860,0
20240108,152800,12325242590,9860,9860,9860,9860,0
20240108,152700,12325242590,9860,9860,9860,9860,0
20240108,152600,12325242590,9860,9860,9860,9860,0
20240108,152500,12325242590,9860,9860,9860,9860,0
20240108,152400,12325242590,9860,9860,9860,9860,0
20240108,152300,12325242590,9860,9860,9860,9860,0
20240108,152200,12325242590,9860,9860,9860,9860,0
20240108,152100,12325242590,9860,9860,9860,9860,0
20240108,152000,12325242590,9860,9860,9860,9860,0
20240108,151900,12325242590,9860,9880,9900,9850,27030
20240108,151800,12058171600,9880,9870,9880,9840,11189
20240108,151700,11947852350,9870,9890,9890,9780,11361
20240108,151600,11836063360,9890,9830,9900,9830,16826
20240108,151500,11670046400,9830,9850,9860,9790,6726
20240108,151400,11603864830,9850,9730,9860,9730,19409
20240108,151300,11413633440,9730,9710,9740,9710,2165
20240108,151200,11392589570,9720,9730,9730,9710,422
20240108,151100,11388486630,9720,9720,9720,9700,4257
20240108,151000,11347171200,9710,9730,9730,9710,1448
20240108,150900,11333107270,9720,9750,9750,9710,534
20240108,150800,11327916260,9750,9710,9750,9700,1674
20240108,150700,11311656850,9720,9750,9760,9720,2677
20240108,150600,11285571870,9750,9720,9760,9720,1062
20240108,150500,11275227100,9710,9760,9780,9710,3187
20240108,150400,11244205360,9780,9700,9790,9700,3549
20240108,150300,11209581610,9700,9700,9700,9680,1840
20240108,150200,11191741770,9700,9630,9700,9630,2092
20240108,150100,11171533950,9640,9630,9640,9580,1906
20240108,150000,11153240140,9600,9640,9640,9590,4253
20240108,145900,11112392840,9640,9650,9660,9610,1391
20240108,145800,11099000080,9640,9630,9650,9620,1542
20240108,145700,11084156160,9620,9700,9710,9590,12626
20240108,145600,10962484020,9700,9770,9800,9700,5631
20240108,145500,10907677030,9750,9810,9810,9750,12894
20240108,145400,10781393120,9810,9770,9810,9760,10041
20240108,145300,10683047760,9770,9750,9770,9730,5549
20240108,145200,10628879400,9730,9700,9750,9680,5914
20240108,145100,10571428020,9710,9740,9750,9700,4034
20240108,145000,10532194430,9750,9710,9750,9690,2749
20240108,144900,10505450050,9710,9770,9770,9660,7184
20240108,144800,10435676590,9770,9760,9800,9750,9170
20240108,144700,10345986770,9770,9780,9810,9730,11877
20240108,144600,10229811710,9770,9700,9780,9700,8916
20240108,144500,10142930520,9690,9680,9820,9680,35248
20240108,144400,9799121890,9690,9650,9690,9650,8524
20240108,144300,9716644590,9680,9650,9680,9640,9080
20240108,144200,9628910380,9640,9580,9650,9570,8683
20240108,144100,9545341830,9590,9580,9590,9570,3641
20240108,144000,9510437130,9590,9580,9590,9570,1193
20240108,143900,9499003170,9590,9570,9590,9570,726
20240108,143800,9492046580,9570,9580,9580,9560,154
20240108,143700,9490572990,9550,9560,9570,9550,374
20240108,143600,9486996020,9560,9540,9560,9540,384
20240108,143500,9483328870,9550,9550,9550,9550,201
20240108,143400,9481409320,9550,9550,9550,9510,645
20240108,143300,9475268740,9550,9520,9550,9520,15
20240108,143200,9475125790,9550,9520,9550,9510,443
20240108,143100,9470908350,9520,9550,9550,9520,887
20240108,143000,9462453950,9550,9550,9550,9530,255
20240108,142900,9460023030,9550,9520,9550,9520,820
20240108,142800,9452215910,9520,9520,9520,9520,1
20240108,142700,9452206390,9530,9570,9570,9530,762
20240108,142600,9444944190,9570,9560,9570,9530,734
20240108,142500,9437946530,9570,9540,9570,9530,830
20240108,142400,9430027090,9550,9540,9550,9530,465
20240108,142300,9425591460,9560,9550,9560,9540,183
20240108,142200,9423845500,9550,9560,9560,9550,720
20240108,142100,9416969450,9560,9560,9560,9560,149
20240108,142000,9415545010,9570,9560,9570,9550,373
20240108,141900,9411979750,9560,9560,9560,9560,47
20240108,141800,9411530430,9560,9570,9570,9560,11
20240108,141700,9411425210,9570,9560,9570,9560,67
20240108,141600,9410784520,9570,9560,9570,9550,1101
20240108,141500,9400259210,9570,9580,9580,9570,356
20240108,141400,9396851810,9580,9580,9580,9560,583
20240108,141300,9391273250,9570,9590,9590,9570,352
20240108,141200,9387901940,9590,9580,9590,9570,354
20240108,141100,9384509790,9580,9590,9590,9570,474
20240108,141000,9379969260,9590,9570,9590,9570,205
20240108,140900,9378004490,9570,9590,9590,9570,444
20240108,140800,9373747350,9590,9570,9590,9570,1270
20240108,140700,9361587670,9570,9560,9570,9560,2912
20240108,140600,9333724330,9560,9550,9560,9540,1836
20240108,140500,9316175390,9550,9550,9550,9540,352
20240108,140400,9312813980,9560,9550,9560,9540,202
20240108,140300,9310884880,9560,9550,9560,9550,1067
20240108,140200,9300694890,9550,9550,9560,9550,2532
20240108,140100,9276496290,9550,9510,9550,9510,2693
20240108,140000,9250808240,9510,9510,9510,9500,1455
20240108,135900,9236981190,9510,9500,9510,9500,735
20240108,135800,9229995650,9500,9490,9500,9490,55
20240108,135700,9229473410,9500,9490,9500,9490,472
20240108,135600,9224992680,9490,9480,9490,9480,101
20240108,135500,9224034200,9500,9500,9500,9480,204
20240108,135400,9222099160,9480,9490,9500,9480,157
20240108,135300,9220609310,9490,9490,9500,9480,1176
20240108,135200,9209455930,9490,9480,9500,9480,625
20240108,135100,9203530290,9480,9490,9490,9480,109
20240108,135000,9202496820,9480,9490,9490,9480,785
20240108,134900,9195049840,9480,9500,9500,9480,413
20240108,134800,9191134170,9480,9500,9500,9480,146
20240108,134700,9189748350,9500,9480,9500,9470,976
20240108,134600,9180487910,9470,9480,9480,9470,2042
20240108,134500,9161135830,9490,9500,9500,9490,521
20240108,134400,9156191260,9500,9490,9500,9490,20
20240108,134300,9156001380,9500,9480,9500,9480,363
20240108,134200,9152558680,9500,9480,9500,9470,404
20240108,134100,9148732190,9500,9480,9500,9470,1666
20240108,134000,9132939070,9500,9470,9510,9470,615
20240108,133900,9127111500,9470,9520,9520,9470,4471
20240108,133800,9084670340,9520,9530,9530,9520,387
20240108,133700,9080985870,9530,9550,9550,9530,234
20240108,133600,9078754050,9550,9540,9560,9530,471
20240108,133500,9074258890,9550,9550,9550,9520,356
20240108,133400,9070867940,9550,9530,9550,9520,186
20240108,133300,9069094760,9530,9520,9530,9520,221
20240108,133200,9066990010,9520,9500,9520,9500,284
20240108,133100,9064286540,9500,9500,9500,9500,321
20240108,133000,9061237040,9480,9480,9500,9480,1515
20240108,132900,9046874590,9500,9500,9500,9480,758
20240108,132800,9039683530,9490,9500,9510,9490,993
20240108,132700,9030254170,9510,9500,9510,9490,717
20240108,132600,9023447470,9490,9510,9510,9490,3648
20240108,132500,8988791290,9520,9520,9520,9510,50
20240108,132400,8988315380,9520,9520,9520,9510,294
20240108,132300,8985517980,9520,9530,9540,9520,1141
20240108,132200,8974639540,9530,9530,9540,9530,51
20240108,132100,8974153400,9510,9530,9530,9510,557
20240108,132000,8968853590,9530,9530,9530,9510,346
20240108,131900,8965563000,9510,9510,9510,9510,1
20240108,131800,8965553490,9510,9500,9510,9500,653
20240108,131700,8959343740,9510,9510,9510,9500,2157
20240108,131600,8938838930,9520,9520,9530,9510,531
20240108,131500,8933787140,9520,9530,9540,9520,1275
20240108,131400,8921647480,9540,9510,9540,9510,618
20240108,131300,8915763780,9500,9510,9510,9500,981
20240108,131200,8906443060,9500,9500,9520,9500,639
20240108,131100,8900370450,9500,9520,9540,9500,1789
20240108,131000,8883355470,9540,9510,9550,9510,292
20240108,130900,8880574540,9510,9550,9550,9500,3886
20240108,130800,8843646090,9510,9550,9550,9510,2363
20240108,130700,8821142030,9550,9550,9550,9530,487
20240108,130600,8816497860,9530,9550,9550,9520,12
20240108,130500,8816383490,9550,9540,9550,9520,113
20240108,130400,8815305670,9510,9550,9550,9500,1833
20240108,130300,8797880250,9550,9520,9550,9510,2630
20240108,130200,8772853270,9520,9580,9580,9520,3334
20240108,130100,8741065730,9580,9530,9580,9530,3652
20240108,130000,8706199360,9530,9520,9550,9500,4747
20240108,125900,8661042340,9530,9570,9570,9510,7113
20240108,125800,8593211360,9580,9580,9580,9570,521
20240108,125700,8588222130,9580,9610,9620,9570,2102
20240108,125600,8568066350,9610,9610,9610,9600,347
20240108,125500,8564732360,9610,9610,9610,9590,590
20240108,125400,8559062570,9610,9600,9610,9580,694
20240108,125300,8552394970,9610,9600,9610,9580,1198
20240108,125200,8540913710,9600,9550,9610,9550,588
20240108,125100,8535288410,9550,9560,9570,9540,2361
20240108,125000,8512729620,9590,9590,9590,9560,5773
20240108,124900,8457437920,9590,9590,9630,9570,3185
20240108,124800,8426889110,9580,9610,9610,9580,7293
20240108,124700,8356957300,9620,9590,9630,9580,2103
20240108,124600,8336768630,9580,9630,9630,9580,6918
20240108,124500,8270331540,9630,9630,9630,9600,5414
20240108,124400,8218268910,9630,9650,9700,9620,12919
20240108,124300,8093559060,9650,9720,9850,9640,13596
20240108,124200,7961610190,9760,9850,9890,9600,25364
20240108,124100,7714824100,9840,9910,9950,9840,17541
20240108,124000,7540817510,9910,9840,9960,9830,41075
20240108,123900,7133376360,9840,9880,9880,9730,14919
20240108,123800,6986908300,9880,9790,9910,9780,30916
20240108,123700,6681476260,9790,9780,9950,9700,76265
20240108,123600,5928965550,9830,9670,9870,9660,26623
20240108,123500,5668883900,9660,9680,9680,9650,2155
20240108,123400,5648058230,9680,9640,9680,9640,2202
20240108,123300,5626787830,9650,9650,9670,9610,2345
20240108,123200,5604169720,9670,9640,9680,9630,6003
20240108,123100,5546184810,9640,9570,9640,9570,1802
20240108,123000,5528848020,9620,9580,9620,9550,2261
20240108,122900,5507175540,9590,9650,9650,9570,4442
20240108,122800,5464419420,9640,9590,9650,9580,8506
20240108,122700,5382536320,9580,9600,9600,9550,2777
20240108,122600,5355960200,9590,9530,9600,9530,1998
20240108,122500,5336859440,9530,9500,9530,9480,2641
20240108,122400,5311766270,9500,9480,9500,9480,58
20240108,122300,5311216060,9480,9490,9500,9480,542
20240108,122200,5306071730,9500,9480,9500,9480,194
20240108,122100,5304230850,9500,9470,9500,9470,539
20240108,122000,5299121490,9480,9480,9480,9470,668
20240108,121900,5292789980,9480,9440,9480,9440,2123
20240108,121800,5272711220,9440,9450,9450,9410,4968
20240108,121700,5225900410,9450,9450,9460,9450,814
20240108,121600,5218203050,9460,9470,9470,9440,2789
20240108,121500,5191853270,9480,9500,9500,9460,1852
20240108,121400,5174310640,9480,9500,9500,9480,184
20240108,121300,5172564610,9510,9500,9510,9480,731
20240108,121200,5165629510,9500,9510,9520,9500,130
20240108,121100,5164393130,9520,9500,9520,9480,1342
20240108,121000,5151651230,9490,9510,9520,9490,1038
20240108,120900,5141790340,9510,9520,9520,9510,155
20240108,120800,5140315820,9520,9520,9520,9520,423
20240108,120700,5136288860,9520,9520,9520,9500,1762
20240108,120600,5119532920,9520,9510,9520,9500,2490
20240108,120500,5095867700,9520,9520,9520,9510,1288
20240108,120400,5083612650,9540,9540,9540,9540,3
20240108,120300,5083584030,9510,9530,9560,9510,1115
20240108,120200,5072969070,9520,9550,9560,9520,1885
20240108,120100,5055002260,9560,9540,9560,9530,543
20240108,120000,5049820670,9530,9550,9550,9530,2304
20240108,115900,5027837950,9560,9560,9560,9550,419
20240108,115800,5023835740,9560,9560,9560,9550,476
20240108,115700,5019288770,9550,9580,9580,9550,1685
20240108,115600,5003184460,9580,9570,9580,9570,569
20240108,115500,4997736460,9580,9590,9590,9580,1031
20240108,115400,4987859360,9590,9590,9590,9580,1519
20240108,115300,4973305090,9580,9590,9610,9580,693
20240108,115200,4966665830,9590,9610,9610,9580,1327
20240108,115100,4953951720,9580,9610,9610,9580,2003
20240108,115000,4934758890,9610,9610,9610,9580,295
20240108,114900,4931930210,9590,9610,9610,9580,192
20240108,114800,4930086140,9610,9650,9650,9570,846
20240108,114700,4921986870,9590,9570,9590,9570,735
20240108,114600,4914942600,9570,9580,9580,9560,1534
20240108,114500,4900267650,9590,9610,9610,9570,892
20240108,114400,4891728700,9610,9600,9610,9550,6650
20240108,114300,4828081720,9610,9610,9630,9610,239
20240108,114200,4825784430,9640,9670,9670,9610,2762
20240108,114100,4799176580,9650,9590,9680,9580,2490
20240108,114000,4775226000,9610,9640,9660,9580,4579
20240108,113900,4731207470,9660,9660,9670,9640,2492
20240108,113800,4707167060,9680,9650,9710,9640,1787
20240108,113700,4689848280,9650,9660,9710,9630,2465
20240108,113600,4665991590,9660,9650,9660,9580,6162
20240108,113500,4606781220,9650,9700,9700,9590,22151
20240108,113400,4393350300,9700,9800,9810,9680,27695
20240108,113300,4124034860,9790,9720,9910,9710,96477
20240108,113200,3175149550,9750,9620,9770,9600,22684
20240108,113100,2955134590,9620,9550,9620,9550,4898
20240108,113000,2908215080,9600,9580,9600,9550,3305
20240108,112900,2876569640,9590,9560,9610,9540,2612
20240108,112800,2851546810,9550,9540,9560,9540,200
20240108,112700,2849636460,9540,9540,9540,9540,287
20240108,112600,2846898480,9530,9530,9540,9530,89
20240108,112500,2846050000,9540,9530,9540,9530,702
20240108,112400,2839356050,9540,9520,9540,9520,1871
20240108,112300,2821542490,9520,9510,9520,9510,765
20240108,112200,2814263140,9510,9510,9510,9500,175
20240108,112100,2812599510,9480,9490,9510,9480,31
20240108,112000,2812305390,9500,9530,9530,9500,75
20240108,111900,2811592780,9530,9510,9530,9470,1586
20240108,111800,2796538860,9530,9530,9530,9530,110
20240108,111700,2795490560,9530,9520,9530,9520,781
20240108,111600,2788053640,9520,9520,9520,9520,30
20240108,111500,2787768040,9520,9500,9520,9500,65
20240108,111400,2787150500,9530,9530,9530,9530,1008
20240108,111300,2777544260,9530,9530,9530,9500,41
20240108,111200,2777153830,9530,9500,9530,9490,264
20240108,111100,2774646800,9490,9490,9490,9460,170
20240108,111000,2773035510,9490,9470,9490,9460,374
20240108,110900,2769490990,9490,9500,9500,9470,1018
20240108,110800,2759834310,9500,9500,9500,9490,196
20240108,110700,2757972350,9500,9500,9500,9500,2
20240108,110600,2757953350,9500,9520,9520,9490,324
20240108,110500,2754875320,9490,9520,9520,9490,4817
20240108,110400,2709094510,9530,9540,9540,9530,238
20240108,110300,2706824000,9550,9550,9550,9520,274
20240108,110200,2704215130,9510,9570,9570,9510,760
20240108,110100,2696961960,9570,9500,9570,9490,692
20240108,110000,2690364070,9530,9520,9530,9500,277
20240108,105900,2687729700,9530,9480,9530,9460,265
20240108,105800,2685218660,9480,9460,9480,9460,574
20240108,105700,2679784750,9470,9450,9470,9440,235
20240108,105600,2677560700,9450,9460,9460,9410,553
20240108,105500,2672343130,9440,9460,9460,9440,31
20240108,105400,2672049890,9460,9440,9460,9420,1149
20240108,105300,2661215710,9470,9460,9470,9440,794
20240108,105200,2653708450,9470,9460,9470,9460,525
20240108,105100,2648741930,9460,9460,9470,9460,308
20240108,105000,2645828230,9460,9450,9460,9440,506
20240108,104900,2641048060,9460,9460,9460,9460,100
20240108,104800,2640102060,9470,9460,9470,9420,1816
20240108,104700,2622964830,9470,9480,9480,9460,221
20240108,104600,2620873240,9480,9480,9480,9450,1027
20240108,104500,2611150540,9480,9500,9500,9450,3588
20240108,104400,2577215020,9500,9530,9540,9470,4541
20240108,104300,2534076700,9530,9550,9550,9530,301
20240108,104200,2531208060,9550,9580,9580,9530,384
20240108,104100,2527545750,9540,9580,9580,9540,686
20240108,104000,2521000440,9540,9580,9590,9540,1516
20240108,103900,2506499610,9600,9600,9600,9590,96
20240108,103800,2505578110,9600,9570,9610,9570,603
20240108,103700,2499805810,9610,9560,9610,9540,1994
20240108,103600,2480751430,9560,9570,9570,9530,2082
20240108,103500,2460860190,9630,9600,9630,9580,1219
20240108,103400,2449173040,9600,9620,9640,9600,2004
20240108,103300,2429919680,9640,9660,9660,9620,683
20240108,103200,2423339580,9680,9690,9690,9650,1229
20240108,103100,2411448040,9700,9640,9700,9620,3656
20240108,103000,2376085250,9650,9640,9650,9640,994
20240108,102900,2366501650,9630,9670,9670,9630,2423
20240108,102800,2343144610,9660,9600,9660,9600,3501
20240108,102700,2309414010,9610,9630,9640,9590,4964
20240108,102600,2261697870,9630,9590,9630,9580,4628
20240108,102500,2217247940,9590,9590,9590,9580,423
20240108,102400,2213194630,9590,9560,9590,9560,915
20240108,102300,2204435070,9570,9570,9570,9530,402
20240108,102200,2200598810,9570,9560,9570,9560,36
20240108,102100,2200254630,9570,9580,9580,9520,1395
20240108,102000,2186950870,9570,9560,9570,9540,1813
20240108,101900,2169626100,9570,9590,9590,9570,388
20240108,101800,2165911660,9590,9560,9600,9550,838
20240108,101700,2157880530,9560,9550,9560,9540,110
20240108,101600,2156829980,9560,9570,9580,9540,1212
20240108,101500,2145247090,9590,9550,9590,9550,5388
20240108,101400,2093698790,9550,9520,9550,9520,1432
20240108,101300,2080041680,9520,9540,9540,9520,475
20240108,101200,2075516930,9530,9460,9530,9450,5335
20240108,101100,2024830900,9460,9460,9460,9450,265
20240108,101000,2022326550,9450,9450,9450,9450,469
20240108,100900,2017894500,9450,9480,9480,9450,486
20240108,100800,2013294240,9490,9480,9490,9480,365
20240108,100700,2009833270,9490,9500,9500,9490,65
20240108,100600,2009216070,9450,9460,9480,9440,6242
20240108,100500,1950282920,9440,9470,9470,9440,497
20240108,100400,1945585620,9470,9490,9520,9470,2463
20240108,100300,1922234640,9490,9520,9520,9490,114
20240108,100200,1921151720,9500,9490,9530,9490,211
20240108,100100,1919147450,9530,9520,9530,9480,1651
20240108,100000,1903465320,9520,9520,9540,9500,830
20240108,095900,1895568310,9540,9520,9540,9520,1228
20240108,095800,1883863760,9540,9520,9540,9500,2193
20240108,095700,1862982450,9520,9470,9520,9470,2178
20240108,095600,1842288960,9470,9420,9470,9410,2524
20240108,095500,1818484900,9420,9440,9460,9420,509
20240108,095400,1813683980,9440,9450,9450,9410,716
20240108,095300,1806931880,9450,9490,9510,9450,1353
20240108,095200,1794125500,9490,9500,9510,9460,888
20240108,095100,1785713660,9500,9510,9520,9480,836
20240108,095000,1777774260,9510,9490,9510,9480,487
20240108,094900,1773154170,9520,9500,9530,9490,1632
20240108,094800,1757620670,9530,9450,9540,9440,3395
20240108,094700,1725453570,9440,9450,9450,9440,601
20240108,094600,1719778640,9450,9460,9470,9440,662
20240108,094500,1713522450,9460,9500,9500,9460,500
20240108,094400,1708790540,9500,9480,9500,9460,780
20240108,094300,1701392650,9480,9420,9490,9410,5142
20240108,094200,1652770930,9410,9320,9430,9310,2957
20240108,094100,1625076190,9310,9340,9350,9300,5932
20240108,094000,1569777370,9380,9370,9390,9320,6055
20240108,093900,1513236380,9390,9460,9460,9380,2197
20240108,093800,1492586910,9460,9420,9460,9410,1200
20240108,093700,1481262620,9410,9400,9470,9340,10369
20240108,093600,1384004770,9410,9490,9490,9410,8093
20240108,093500,1307627680,9490,9480,9490,9460,845
20240108,093400,1299626010,9490,9490,9490,9450,4231
20240108,093300,1259591580,9490,9530,9530,9480,762
20240108,093200,1252362180,9490,9530,9560,9490,4974
20240108,093100,1204971950,9540,9490,9540,9460,6137
20240108,093000,1146831040,9490,9560,9590,9480,10411
20240108,092900,1047820340,9520,9540,9590,9510,4830
20240108,092800,1001829620,9540,9620,9620,9520,7063
20240108,092700,934459120,9550,9540,9640,9530,5549
20240108,092600,881337000,9550,9650,9650,9550,13058
20240108,092500,756261790,9660,9670,9670,9640,654
20240108,092400,749950870,9670,9720,9730,9640,4364
20240108,092300,707709720,9730,9740,9740,9720,937
20240108,092200,698598860,9750,9730,9750,9710,501
20240108,092100,693725680,9730,9730,9760,9730,1350
20240108,092000,680574140,9730,9760,9760,9730,1088
20240108,091900,669967400,9720,9690,9750,9690,643
20240108,091800,663707100,9700,9680,9700,9680,515
20240108,091700,658718510,9690,9720,9720,9690,1085
20240108,091600,648195740,9720,9750,9750,9720,1478
20240108,091500,633809690,9740,9740,9760,9710,4904
20240108,091400,586107530,9750,9710,9780,9710,6585
20240108,091300,521849290,9710,9680,9710,9680,776
20240108,091200,514327550,9680,9660,9680,9660,236
20240108,091100,512046800,9660,9660,9670,9650,1401
20240108,091000,498518570,9660,9690,9690,9640,1920
20240108,090900,479974630,9690,9680,9690,9670,1331
20240108,090800,467092960,9690,9750,9750,9690,2402
20240108,090700,443766890,9750,9670,9760,9640,5636
20240108,090600,389031640,9630,9650,9660,9610,6858
20240108,090500,323053610,9640,9650,9650,9620,3938
20240108,090400,285118230,9640,9680,9680,9630,4884
20240108,090300,238002840,9680,9700,9730,9660,2847
20240108,090200,210424640,9690,9710,9760,9690,3251
20240108,090100,178837310,9720,9730,9760,9660,2772
20240108,090000,151920600,9690,9780,9780,9660,15541