KissMeData/089970/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200200,382771040,7300,7300,7300,7300,899
20250109,200100,382771040,7300,7300,7300,7300,0
20250109,200000,382771040,7300,7300,7300,7300,0
20250109,195900,382771040,7300,7300,7300,7300,0
20250109,195800,382771040,7300,7300,7300,7300,0
20250109,195700,382771040,7300,7300,7300,7300,0
20250109,195600,382771040,7300,7300,7300,7300,0
20250109,195500,382771040,7300,7300,7300,7300,0
20250109,195400,382771040,7300,7300,7300,7300,0
20250109,195300,382771040,7300,7300,7300,7300,0
20250109,195200,382771040,7300,7300,7300,7300,0
20250109,195100,382771040,7300,7300,7300,7300,0
20250109,195000,382771040,7300,7300,7300,7300,0
20250109,194900,382771040,7300,7300,7300,7300,0
20250109,194800,382771040,7300,7300,7300,7300,0
20250109,194700,382771040,7300,7300,7300,7300,0
20250109,194600,382771040,7300,7300,7300,7300,0
20250109,194500,382771040,7300,7300,7300,7300,0
20250109,194400,382771040,7300,7300,7300,7300,0
20250109,194300,382771040,7300,7300,7300,7300,0
20250109,194200,382771040,7300,7300,7300,7300,0
20250109,194100,382771040,7300,7300,7300,7300,0
20250109,194000,382771040,7300,7300,7300,7300,0
20250109,193900,382771040,7300,7300,7300,7300,0
20250109,193800,382771040,7300,7300,7300,7300,0
20250109,193700,382771040,7300,7300,7300,7300,0
20250109,193600,382771040,7300,7300,7300,7300,0
20250109,193500,382771040,7300,7300,7300,7300,0
20250109,193400,382771040,7300,7300,7300,7300,0
20250109,193300,382771040,7300,7300,7300,7300,0
20250109,193200,382771040,7300,7300,7300,7300,899
20250109,193100,382771040,7300,7300,7300,7300,0
20250109,193000,382771040,7300,7300,7300,7300,0
20250109,192900,382771040,7300,7300,7300,7300,0
20250109,192800,382771040,7300,7300,7300,7300,0
20250109,192700,382771040,7300,7300,7300,7300,0
20250109,192600,382771040,7300,7300,7300,7300,0
20250109,192500,382771040,7300,7300,7300,7300,0
20250109,192400,382771040,7300,7300,7300,7300,0
20250109,192300,382771040,7300,7300,7300,7300,0
20250109,192200,382771040,7300,7300,7300,7300,0
20250109,192100,382771040,7300,7300,7300,7300,0
20250109,192000,382771040,7300,7300,7300,7300,0
20250109,191900,382771040,7300,7300,7300,7300,0
20250109,191800,382771040,7300,7300,7300,7300,0
20250109,191700,382771040,7300,7300,7300,7300,0
20250109,191600,382771040,7300,7300,7300,7300,0
20250109,191500,382771040,7300,7300,7300,7300,0
20250109,191400,382771040,7300,7300,7300,7300,0
20250109,191300,382771040,7300,7300,7300,7300,0
20250109,191200,382771040,7300,7300,7300,7300,0
20250109,191100,382771040,7300,7300,7300,7300,0
20250109,191000,382771040,7300,7300,7300,7300,0
20250109,190900,382771040,7300,7300,7300,7300,0
20250109,190800,382771040,7300,7300,7300,7300,0
20250109,190700,382771040,7300,7300,7300,7300,0
20250109,190600,382771040,7300,7300,7300,7300,0
20250109,190500,382771040,7300,7300,7300,7300,0
20250109,190400,382771040,7300,7300,7300,7300,0
20250109,190300,382771040,7300,7300,7300,7300,0
20250109,190200,382771040,7300,7300,7300,7300,899
20250109,190100,382771040,7300,7300,7300,7300,0
20250109,190000,382771040,7300,7300,7300,7300,0
20250109,185900,382771040,7300,7300,7300,7300,0
20250109,185800,382771040,7300,7300,7300,7300,0
20250109,185700,382771040,7300,7300,7300,7300,0
20250109,185600,382771040,7300,7300,7300,7300,0
20250109,185500,382771040,7300,7300,7300,7300,0
20250109,185400,382771040,7300,7300,7300,7300,0
20250109,185300,382771040,7300,7300,7300,7300,0
20250109,185200,382771040,7300,7300,7300,7300,0
20250109,185100,382771040,7300,7300,7300,7300,0
20250109,185000,382771040,7300,7300,7300,7300,0
20250109,184900,382771040,7300,7300,7300,7300,0
20250109,184800,382771040,7300,7300,7300,7300,0
20250109,184700,382771040,7300,7300,7300,7300,0
20250109,184600,382771040,7300,7300,7300,7300,0
20250109,184500,382771040,7300,7300,7300,7300,0
20250109,184400,382771040,7300,7300,7300,7300,0
20250109,184300,382771040,7300,7300,7300,7300,0
20250109,184200,382771040,7300,7300,7300,7300,0
20250109,184100,382771040,7300,7300,7300,7300,0
20250109,184000,382771040,7300,7300,7300,7300,0
20250109,183900,382771040,7300,7300,7300,7300,0
20250109,183800,382771040,7300,7300,7300,7300,0
20250109,183700,382771040,7300,7300,7300,7300,0
20250109,183600,382771040,7300,7300,7300,7300,0
20250109,183500,382771040,7300,7300,7300,7300,0
20250109,183400,382771040,7300,7300,7300,7300,0
20250109,183300,382771040,7300,7300,7300,7300,0
20250109,183200,382771040,7300,7300,7300,7300,899
20250109,183100,382771040,7300,7300,7300,7300,0
20250109,183000,382771040,7300,7300,7300,7300,0
20250109,182900,382771040,7300,7300,7300,7300,0
20250109,182800,382771040,7300,7300,7300,7300,0
20250109,182700,382771040,7300,7300,7300,7300,0
20250109,182600,382771040,7300,7300,7300,7300,0
20250109,182500,382771040,7300,7300,7300,7300,0
20250109,182400,382771040,7300,7300,7300,7300,0
20250109,182300,382771040,7300,7300,7300,7300,0
20250109,182200,382771040,7300,7300,7300,7300,0
20250109,182100,382771040,7300,7300,7300,7300,0
20250109,182000,382771040,7300,7300,7300,7300,0
20250109,181900,382771040,7300,7300,7300,7300,0
20250109,181800,382771040,7300,7300,7300,7300,0
20250109,181700,382771040,7300,7300,7300,7300,0
20250109,181600,382771040,7300,7300,7300,7300,0
20250109,181500,382771040,7300,7300,7300,7300,0
20250109,181400,382771040,7300,7300,7300,7300,0
20250109,181300,382771040,7300,7300,7300,7300,0
20250109,181200,382771040,7300,7300,7300,7300,0
20250109,181100,382771040,7300,7300,7300,7300,0
20250109,181000,382771040,7300,7300,7300,7300,0
20250109,180900,382771040,7300,7300,7300,7300,0
20250109,180800,382771040,7300,7300,7300,7300,0
20250109,180700,382771040,7300,7300,7300,7300,0
20250109,180600,382771040,7300,7300,7300,7300,0
20250109,180500,382771040,7300,7300,7300,7300,0
20250109,180400,382771040,7300,7300,7300,7300,0
20250109,180300,382771040,7300,7300,7300,7300,0
20250109,180200,382771040,7300,7300,7300,7300,899
20250109,180100,382771040,7300,7300,7300,7300,0
20250109,180000,382771040,7300,7300,7300,7300,0
20250109,175900,382771040,7300,7300,7300,7300,0
20250109,175800,382771040,7300,7300,7300,7300,0
20250109,175700,382771040,7300,7300,7300,7300,0
20250109,175600,382771040,7300,7300,7300,7300,0
20250109,175500,382771040,7300,7300,7300,7300,0
20250109,175400,382771040,7300,7300,7300,7300,0
20250109,175300,382771040,7300,7300,7300,7300,0
20250109,175200,382771040,7300,7300,7300,7300,0
20250109,175100,382771040,7300,7300,7300,7300,0
20250109,175000,382771040,7300,7300,7300,7300,0
20250109,174900,382771040,7300,7300,7300,7300,0
20250109,174800,382771040,7300,7300,7300,7300,0
20250109,174700,382771040,7300,7300,7300,7300,0
20250109,174600,382771040,7300,7300,7300,7300,0
20250109,174500,382771040,7300,7300,7300,7300,0
20250109,174400,382771040,7300,7300,7300,7300,0
20250109,174300,382771040,7300,7300,7300,7300,0
20250109,174200,382771040,7300,7300,7300,7300,0
20250109,174100,382771040,7300,7300,7300,7300,0
20250109,174000,382771040,7300,7300,7300,7300,0
20250109,173900,382771040,7300,7300,7300,7300,0
20250109,173800,382771040,7300,7300,7300,7300,0
20250109,173700,382771040,7300,7300,7300,7300,0
20250109,173600,382771040,7300,7300,7300,7300,0
20250109,173500,382771040,7300,7300,7300,7300,0
20250109,173400,382771040,7300,7300,7300,7300,0
20250109,173300,382771040,7300,7300,7300,7300,0
20250109,173200,382771040,7300,7300,7300,7300,899
20250109,173100,382771040,7300,7300,7300,7300,0
20250109,173000,382771040,7300,7300,7300,7300,0
20250109,172900,382771040,7300,7300,7300,7300,0
20250109,172800,382771040,7300,7300,7300,7300,0
20250109,172700,382771040,7300,7300,7300,7300,0
20250109,172600,382771040,7300,7300,7300,7300,0
20250109,172500,382771040,7300,7300,7300,7300,0
20250109,172400,382771040,7300,7300,7300,7300,0
20250109,172300,382771040,7300,7300,7300,7300,0
20250109,172200,382771040,7300,7300,7300,7300,0
20250109,172100,382771040,7300,7300,7300,7300,0
20250109,172000,382771040,7300,7300,7300,7300,0
20250109,171900,382771040,7300,7300,7300,7300,0
20250109,171800,382771040,7300,7300,7300,7300,0
20250109,171700,382771040,7300,7300,7300,7300,0
20250109,171600,382771040,7300,7300,7300,7300,0
20250109,171500,382771040,7300,7300,7300,7300,0
20250109,171400,382771040,7300,7300,7300,7300,0
20250109,171300,382771040,7300,7300,7300,7300,0
20250109,171200,382771040,7300,7300,7300,7300,0
20250109,171100,382771040,7300,7300,7300,7300,0
20250109,171000,382771040,7300,7300,7300,7300,0
20250109,170900,382771040,7300,7300,7300,7300,0
20250109,170800,382771040,7300,7300,7300,7300,0
20250109,170700,382771040,7300,7300,7300,7300,0
20250109,170600,382771040,7300,7300,7300,7300,0
20250109,170500,382771040,7300,7300,7300,7300,0
20250109,170400,382771040,7300,7300,7300,7300,0
20250109,170300,382771040,7300,7300,7300,7300,0
20250109,170200,382771040,7300,7300,7300,7300,899
20250109,170100,382771040,7300,7300,7300,7300,0
20250109,170000,382771040,7300,7300,7300,7300,0
20250109,165900,382771040,7300,7300,7300,7300,0
20250109,165800,382771040,7300,7300,7300,7300,0
20250109,165700,382771040,7300,7300,7300,7300,0
20250109,165600,382771040,7300,7300,7300,7300,0
20250109,165500,382771040,7300,7300,7300,7300,0
20250109,165400,382771040,7300,7300,7300,7300,0
20250109,165300,382771040,7300,7300,7300,7300,0
20250109,165200,382771040,7300,7300,7300,7300,0
20250109,165100,382771040,7300,7300,7300,7300,0
20250109,165000,382771040,7300,7300,7300,7300,0
20250109,164900,382771040,7300,7300,7300,7300,0
20250109,164800,382771040,7300,7300,7300,7300,0
20250109,164700,382771040,7300,7300,7300,7300,0
20250109,164600,382771040,7300,7300,7300,7300,0
20250109,164500,382771040,7300,7300,7300,7300,0
20250109,164400,382771040,7300,7300,7300,7300,0
20250109,164300,382771040,7300,7300,7300,7300,0
20250109,164200,382771040,7300,7300,7300,7300,0
20250109,164100,382771040,7300,7300,7300,7300,0
20250109,164000,382771040,7300,7300,7300,7300,0
20250109,163900,382771040,7300,7300,7300,7300,0
20250109,163800,382771040,7300,7300,7300,7300,0
20250109,163700,382771040,7300,7300,7300,7300,0
20250109,163600,382771040,7300,7300,7300,7300,0
20250109,163500,382771040,7300,7300,7300,7300,0
20250109,163400,382771040,7300,7300,7300,7300,0
20250109,163300,382771040,7300,7300,7300,7300,0
20250109,163200,382771040,7300,7300,7300,7300,899
20250109,163100,382771040,7300,7300,7300,7300,0
20250109,163000,382771040,7300,7300,7300,7300,0
20250109,162900,382771040,7300,7300,7300,7300,0
20250109,162800,382771040,7300,7300,7300,7300,0
20250109,162700,382771040,7300,7300,7300,7300,0
20250109,162600,382771040,7300,7300,7300,7300,0
20250109,162500,382771040,7300,7300,7300,7300,0
20250109,162400,382771040,7300,7300,7300,7300,0
20250109,162300,382771040,7300,7300,7300,7300,0
20250109,162200,382771040,7300,7300,7300,7300,0
20250109,162100,382771040,7300,7300,7300,7300,0
20250109,162000,382771040,7300,7300,7300,7300,0
20250109,161900,382771040,7300,7300,7300,7300,0
20250109,161800,382771040,7300,7300,7300,7300,0
20250109,161700,382771040,7300,7300,7300,7300,0
20250109,161600,382771040,7300,7300,7300,7300,0
20250109,161500,382771040,7300,7300,7300,7300,0
20250109,161400,382771040,7300,7300,7300,7300,0
20250109,161300,382771040,7300,7300,7300,7300,0
20250109,161200,382771040,7300,7300,7300,7300,0
20250109,161100,382771040,7300,7300,7300,7300,0
20250109,161000,382771040,7300,7300,7300,7300,0
20250109,160900,382771040,7300,7300,7300,7300,0
20250109,160800,382771040,7300,7300,7300,7300,0
20250109,160700,382771040,7300,7300,7300,7300,0
20250109,160600,382771040,7300,7300,7300,7300,0
20250109,160500,382771040,7300,7300,7300,7300,0
20250109,160400,382771040,7300,7300,7300,7300,0
20250109,160300,382771040,7300,7300,7300,7300,0
20250109,160200,382771040,7300,7300,7300,7300,899
20250109,160100,382771040,7300,7300,7300,7300,0
20250109,160000,382771040,7300,7300,7300,7300,0
20250109,155900,382771040,7300,7300,7300,7300,0
20250109,155800,382771040,7300,7300,7300,7300,0
20250109,155700,382771040,7300,7300,7300,7300,0
20250109,155600,382771040,7300,7300,7300,7300,0
20250109,155500,382771040,7300,7300,7300,7300,0
20250109,155400,382771040,7300,7300,7300,7300,0
20250109,155300,382771040,7300,7300,7300,7300,0
20250109,155200,382771040,7300,7300,7300,7300,0
20250109,155100,382771040,7300,7300,7300,7300,0
20250109,155000,382771040,7300,7300,7300,7300,0
20250109,154900,382771040,7300,7300,7300,7300,0
20250109,154800,382771040,7300,7300,7300,7300,0
20250109,154700,382771040,7300,7300,7300,7300,0
20250109,154600,382771040,7300,7300,7300,7300,0
20250109,154500,382771040,7300,7300,7300,7300,0
20250109,154400,382771040,7300,7300,7300,7300,0
20250109,154300,382771040,7300,7300,7300,7300,0
20250109,154200,382771040,7300,7300,7300,7300,0
20250109,154100,382771040,7300,7300,7300,7300,0
20250109,154000,382771040,7300,7300,7300,7300,0
20250109,153900,382771040,7300,7300,7300,7300,0
20250109,153800,382771040,7300,7300,7300,7300,0
20250109,153700,382771040,7300,7300,7300,7300,0
20250109,153600,382771040,7300,7300,7300,7300,0
20250109,153500,382771040,7300,7300,7300,7300,0
20250109,153400,382771040,7300,7300,7300,7300,0
20250109,153300,382771040,7300,7300,7300,7300,0
20250109,153200,382771040,7300,7300,7300,7300,899
20250109,153100,382771040,7300,7300,7300,7300,0
20250109,153000,382771040,7300,7300,7300,7300,899
20250109,152900,376208340,7370,7370,7370,7370,0
20250109,152800,376208340,7370,7370,7370,7370,0
20250109,152700,376208340,7370,7370,7370,7370,0
20250109,152600,376208340,7370,7370,7370,7370,0
20250109,152500,376208340,7370,7370,7370,7370,0
20250109,152400,376208340,7370,7370,7370,7370,0
20250109,152300,376208340,7370,7370,7370,7370,0
20250109,152200,376208340,7370,7370,7370,7370,0
20250109,152100,376208340,7370,7370,7370,7370,0
20250109,152000,376208340,7370,7370,7370,7370,0
20250109,151900,376208340,7370,7320,7380,7300,627
20250109,151800,371610740,7320,7300,7320,7300,151
20250109,151700,370506240,7300,7300,7300,7300,67
20250109,151600,370017140,7300,7300,7300,7300,0
20250109,151500,370017140,7300,7300,7300,7300,9
20250109,151400,369951440,7320,7320,7320,7320,70
20250109,151300,369439040,7300,7300,7300,7300,0
20250109,151200,369439040,7300,7300,7300,7300,51
20250109,151100,369066740,7290,7290,7290,7290,26
20250109,151000,368877200,7320,7320,7320,7320,0
20250109,150900,368877200,7320,7320,7320,7320,0
20250109,150800,368877200,7320,7320,7320,7320,2
20250109,150700,368862560,7280,7280,7280,7280,0
20250109,150600,368862560,7280,7280,7280,7280,0
20250109,150500,368862560,7280,7280,7280,7280,0
20250109,150400,368862560,7280,7280,7280,7280,0
20250109,150300,368862560,7280,7280,7280,7280,8
20250109,150200,368804320,7270,7270,7270,7270,2
20250109,150100,368789780,7260,7260,7260,7260,0
20250109,150000,368789780,7260,7270,7270,7260,197
20250109,145900,367359060,7280,7280,7280,7280,86
20250109,145800,366732980,7280,7290,7290,7280,45
20250109,145700,366404960,7280,7280,7280,7280,11
20250109,145600,366324880,7280,7280,7290,7270,321
20250109,145500,363988160,7280,7270,7280,7270,88
20250109,145400,363348390,7270,7270,7280,7260,316
20250109,145300,361048150,7260,7260,7320,7260,417
20250109,145200,358014540,7250,7270,7270,7250,66
20250109,145100,357535050,7320,7270,7320,7270,102
20250109,145000,356791870,7270,7260,7270,7260,115
20250109,144900,355956720,7260,7250,7260,7250,136
20250109,144800,354970570,7260,7250,7260,7250,171
20250109,144700,353730640,7250,7250,7270,7250,80
20250109,144600,353149680,7250,7250,7260,7250,21
20250109,144500,352997340,7250,7250,7250,7250,137
20250109,144400,352004090,7240,7260,7260,7240,118
20250109,144300,351148330,7260,7250,7260,7250,12
20250109,144200,351061230,7260,7260,7260,7260,150
20250109,144100,349972230,7270,7260,7270,7240,217
20250109,144000,348397350,7260,7270,7270,7260,80
20250109,143900,347816160,7250,7250,7250,7250,3
20250109,143800,347794410,7240,7250,7250,7240,304
20250109,143700,345590870,7250,7250,7250,7240,76
20250109,143600,345040010,7250,7240,7250,7240,24
20250109,143500,344866040,7240,7250,7260,7240,177
20250109,143400,343582750,7240,7250,7250,7240,57
20250109,143300,343169650,7240,7250,7250,7240,37
20250109,143200,342901410,7250,7250,7250,7250,47
20250109,143100,342560660,7250,7250,7250,7250,11
20250109,143000,342480910,7250,7250,7260,7250,224
20250109,142900,340856500,7260,7250,7260,7250,139
20250109,142800,339847380,7250,7260,7270,7250,63
20250109,142700,339389990,7250,7240,7260,7230,135
20250109,142600,338413200,7230,7260,7260,7230,126
20250109,142500,337500440,7260,7240,7260,7240,16
20250109,142400,337384320,7240,7250,7250,7240,79
20250109,142300,336812060,7240,7250,7250,7240,122
20250109,142200,335928360,7260,7260,7260,7260,80
20250109,142100,335347560,7250,7250,7250,7250,2
20250109,142000,335333060,7240,7250,7250,7240,46
20250109,141900,334999640,7240,7250,7260,7240,209
20250109,141800,333483990,7240,7240,7240,7240,4
20250109,141700,333455030,7280,7270,7280,7270,158
20250109,141600,332305960,7270,7280,7280,7270,71
20250109,141500,331789380,7270,7270,7270,7260,85
20250109,141400,331171440,7270,7260,7270,7260,77
20250109,141300,330612250,7260,7240,7260,7240,15
20250109,141200,330503370,7240,7240,7250,7240,205
20250109,141100,329019140,7240,7240,7250,7240,86
20250109,141000,328395750,7240,7240,7240,7240,33
20250109,140900,328156830,7230,7230,7230,7230,14
20250109,140800,328055610,7220,7250,7250,7220,227
20250109,140700,326414700,7250,7240,7250,7240,19
20250109,140600,326276990,7240,7240,7240,7240,38
20250109,140500,326001870,7230,7220,7230,7220,195
20250109,140400,324593200,7240,7240,7240,7240,82
20250109,140300,323999520,7230,7230,7230,7230,2
20250109,140200,323985060,7240,7240,7240,7220,160
20250109,140100,322827900,7240,7230,7240,7230,28
20250109,140000,322625200,7250,7240,7250,7240,78
20250109,135900,322059770,7240,7250,7250,7240,56
20250109,135800,321653940,7270,7240,7270,7240,41
20250109,135700,321356820,7240,7240,7240,7240,204
20250109,135600,319879860,7230,7240,7240,7230,53
20250109,135500,319496160,7240,7230,7240,7230,84
20250109,135400,318888060,7230,7220,7230,7210,169
20250109,135300,317667540,7220,7220,7220,7220,219
20250109,135200,316086360,7220,7210,7220,7210,22
20250109,135100,315927530,7210,7220,7220,7210,46
20250109,135000,315595470,7210,7210,7210,7210,193
20250109,134900,314203940,7220,7220,7220,7220,58
20250109,134800,313785180,7230,7220,7230,7220,44
20250109,134700,313467360,7220,7220,7220,7210,272
20250109,134600,311504000,7220,7240,7240,7220,20
20250109,134500,311359220,7210,7220,7220,7210,142
20250109,134400,310334510,7240,7240,7240,7240,57
20250109,134300,309921830,7240,7230,7240,7230,26
20250109,134200,309733610,7260,7220,7260,7220,27
20250109,134100,309537990,7230,7210,7230,7210,115
20250109,134000,308707600,7230,7210,7230,7210,158
20250109,133900,307566760,7210,7230,7230,7210,66
20250109,133800,307090150,7230,7230,7230,7230,68
20250109,133700,306598510,7230,7210,7230,7210,73
20250109,133600,306071920,7220,7220,7220,7210,92
20250109,133500,305407920,7220,7210,7220,7210,303
20250109,133400,303221500,7210,7230,7240,7210,59
20250109,133300,302794820,7220,7210,7220,7210,40
20250109,133200,302506150,7210,7210,7210,7210,184
20250109,133100,301179510,7220,7230,7230,7220,488
20250109,133000,297655980,7230,7220,7230,7220,38
20250109,132900,297381380,7230,7220,7230,7220,111
20250109,132800,296579540,7220,7230,7230,7220,180
20250109,132700,295279420,7230,7240,7240,7230,172
20250109,132600,294035440,7230,7230,7230,7230,126
20250109,132500,293124460,7240,7240,7240,7230,76
20250109,132400,292574500,7240,7230,7240,7230,120
20250109,132300,291706550,7230,7220,7230,7220,80
20250109,132200,291128840,7220,7230,7230,7220,122
20250109,132100,290247580,7220,7230,7230,7220,72
20250109,132000,289727200,7220,7250,7250,7220,203
20250109,131900,288257570,7240,7240,7250,7240,74
20250109,131800,287721750,7250,7250,7250,7240,85
20250109,131700,287105770,7250,7250,7250,7240,190
20250109,131600,285728330,7250,7250,7260,7250,108
20250109,131500,284944930,7250,7260,7260,7250,162
20250109,131400,283770010,7260,7260,7260,7260,160
20250109,131300,282608410,7270,7270,7270,7260,139
20250109,131200,281598450,7280,7280,7280,7280,42
20250109,131100,281292690,7270,7260,7270,7260,50
20250109,131000,280929290,7260,7270,7270,7260,246
20250109,130900,279142670,7270,7270,7270,7270,17
20250109,130800,279019080,7260,7270,7270,7260,88
20250109,130700,278379780,7260,7270,7270,7260,93
20250109,130600,277704310,7270,7280,7280,7260,368
20250109,130500,275031790,7270,7260,7270,7260,3
20250109,130400,275009990,7280,7280,7280,7280,41
20250109,130300,274711510,7270,7280,7280,7270,117
20250109,130200,273860500,7270,7280,7280,7270,106
20250109,130100,273089670,7260,7280,7280,7260,126
20250109,130000,272172430,7290,7280,7290,7280,44
20250109,125900,271851680,7280,7290,7300,7280,86
20250109,125800,271224050,7300,7300,7300,7300,40
20250109,125700,270932050,7280,7280,7280,7280,1
20250109,125600,270924770,7320,7270,7320,7260,230
20250109,125500,269251750,7260,7280,7280,7260,63
20250109,125400,268794030,7280,7270,7280,7270,67
20250109,125300,268306420,7260,7260,7260,7260,0
20250109,125200,268306420,7260,7270,7270,7260,192
20250109,125100,266911840,7280,7280,7280,7280,83
20250109,125000,266307600,7280,7280,7280,7280,0
20250109,124900,266307600,7280,7280,7280,7270,202
20250109,124800,264838710,7290,7290,7290,7280,143
20250109,124700,263796830,7290,7280,7290,7270,104
20250109,124600,263039710,7270,7290,7290,7270,74
20250109,124500,262500730,7290,7300,7300,7290,26
20250109,124400,262311090,7300,7310,7310,7290,98
20250109,124300,261595660,7300,7300,7300,7300,45
20250109,124200,261267160,7300,7300,7300,7300,10
20250109,124100,261194160,7300,7300,7300,7300,221
20250109,124000,259580860,7300,7300,7300,7300,42
20250109,123900,259274260,7300,7270,7300,7270,27
20250109,123800,259077190,7280,7280,7280,7270,140
20250109,123700,258058130,7280,7300,7300,7280,107
20250109,123600,257278000,7300,7290,7300,7290,3
20250109,123500,257256110,7290,7280,7290,7280,73
20250109,123400,256724440,7290,7300,7300,7290,116
20250109,123300,255878020,7300,7300,7300,7300,82
20250109,123200,255279420,7300,7290,7300,7290,55
20250109,123100,254878200,7280,7290,7290,7280,146
20250109,123000,253815030,7290,7300,7300,7280,81
20250109,122900,253224130,7300,7300,7300,7300,11
20250109,122800,253143830,7290,7290,7290,7290,48
20250109,122700,252793910,7290,7280,7290,7280,210
20250109,122600,251263150,7290,7280,7290,7280,43
20250109,122500,250949710,7280,7300,7300,7280,63
20250109,122400,250491030,7300,7280,7300,7280,65
20250109,122300,250016990,7260,7270,7270,7260,122
20250109,122200,249130070,7280,7270,7280,7270,126
20250109,122100,248213250,7280,7280,7280,7280,113
20250109,122000,247390610,7260,7250,7270,7250,202
20250109,121900,245923520,7250,7270,7270,7250,175
20250109,121800,244652750,7270,7260,7270,7260,15
20250109,121700,244543730,7260,7260,7270,7260,157
20250109,121600,243403490,7270,7270,7270,7260,139
20250109,121500,242393550,7270,7260,7280,7260,18
20250109,121400,242262660,7270,7270,7270,7270,42
20250109,121300,241957320,7260,7270,7270,7260,160
20250109,121200,240795300,7270,7270,7270,7270,4
20250109,121100,240766220,7280,7270,7280,7270,43
20250109,121000,240453200,7280,7280,7280,7270,59
20250109,120900,240023690,7290,7280,7290,7280,57
20250109,120800,239608310,7280,7280,7290,7280,173
20250109,120700,238348450,7280,7290,7290,7280,47
20250109,120600,238005830,7280,7280,7280,7280,47
20250109,120500,237663670,7290,7290,7290,7280,98
20250109,120400,236949410,7300,7290,7310,7280,148
20250109,120300,235871110,7290,7290,7300,7280,63
20250109,120200,235411480,7290,7300,7310,7290,4
20250109,120100,235382280,7310,7270,7310,7270,271
20250109,120000,233409010,7270,7270,7270,7270,47
20250109,115900,233067320,7280,7280,7280,7280,19
20250109,115800,232929000,7270,7270,7270,7260,190
20250109,115700,231548320,7270,7270,7270,7260,112
20250109,115600,230734090,7260,7260,7260,7260,2
20250109,115500,230719570,7260,7260,7270,7260,168
20250109,115400,229499470,7260,7270,7270,7260,38
20250109,115300,229223460,7270,7270,7270,7270,81
20250109,115200,228634590,7290,7250,7290,7250,49
20250109,115100,228279260,7250,7260,7260,7250,108
20250109,115000,227495860,7250,7250,7260,7250,144
20250109,114900,226451340,7250,7260,7260,7250,109
20250109,114800,225660670,7250,7240,7250,7240,51
20250109,114700,225291280,7250,7250,7250,7240,97
20250109,114600,224588190,7250,7250,7250,7240,175
20250109,114500,223320240,7250,7250,7250,7250,32
20250109,114400,223088240,7240,7240,7240,7240,9
20250109,114300,223023080,7240,7220,7240,7220,183
20250109,114200,221700330,7250,7260,7280,7250,186
20250109,114100,220347880,7280,7240,7280,7240,44
20250109,114000,220027680,7250,7230,7250,7230,196
20250109,113900,218609360,7230,7240,7240,7230,154
20250109,113800,217495790,7250,7250,7250,7250,42
20250109,113700,217191290,7260,7260,7270,7260,109
20250109,113600,216399540,7260,7260,7260,7260,15
20250109,113500,216290640,7270,7270,7270,7270,49
20250109,113400,215934410,7270,7270,7270,7260,76
20250109,113300,215382030,7270,7270,7270,7270,14
20250109,113200,215280250,7250,7250,7250,7250,135
20250109,113100,214301500,7250,7250,7250,7250,75
20250109,113000,213757750,7240,7240,7240,7240,47
20250109,112900,213417470,7240,7250,7250,7230,156
20250109,112800,212287900,7240,7240,7240,7240,86
20250109,112700,211665260,7240,7250,7250,7240,48
20250109,112600,211317730,7230,7230,7240,7230,107
20250109,112500,210543130,7250,7250,7260,7250,64
20250109,112400,210078720,7250,7260,7260,7250,196
20250109,112300,208657320,7260,7250,7260,7250,98
20250109,112200,207946400,7260,7260,7260,7260,76
20250109,112100,207394640,7260,7270,7270,7260,140
20250109,112000,206377460,7270,7270,7280,7270,88
20250109,111900,205736970,7280,7280,7280,7280,124
20250109,111800,204834250,7290,7290,7290,7290,42
20250109,111700,204528070,7300,7280,7300,7280,123
20250109,111600,203631810,7270,7270,7270,7270,101
20250109,111500,202897540,7260,7290,7290,7260,420
20250109,111400,199842870,7290,7300,7300,7290,58
20250109,111300,199419630,7280,7240,7320,7240,207
20250109,111200,197910640,7230,7250,7290,7230,490
20250109,111100,194359200,7240,7240,7240,7240,0
20250109,111000,194359200,7240,7240,7250,7230,245
20250109,110900,192585480,7250,7260,7260,7250,46
20250109,110800,192251530,7250,7240,7250,7240,51
20250109,110700,191881880,7240,7240,7250,7240,165
20250109,110600,190687020,7240,7250,7250,7240,84
20250109,110500,190078440,7240,7230,7240,7230,11
20250109,110400,189998810,7250,7260,7260,7220,38
20250109,110300,189723560,7260,7270,7270,7260,132
20250109,110200,188764400,7290,7290,7290,7290,42
20250109,110100,188458220,7260,7260,7260,7260,0
20250109,110000,188458220,7260,7230,7300,7230,506
20250109,105900,184774790,7270,7220,7270,7220,164
20250109,105800,183586660,7220,7220,7220,7220,3
20250109,105700,183565000,7220,7230,7230,7220,64
20250109,105600,183102790,7230,7230,7230,7220,258
20250109,105500,181237600,7230,7230,7230,7230,84
20250109,105400,180630280,7230,7230,7230,7230,47
20250109,105300,180290470,7230,7230,7230,7220,21
20250109,105200,180138740,7220,7220,7220,7220,212
20250109,105100,178608100,7220,7220,7220,7220,60
20250109,105000,178174900,7220,7220,7220,7220,7
20250109,104900,178124360,7220,7220,7230,7220,133
20250109,104800,177164090,7220,7220,7220,7220,140
20250109,104700,176153290,7220,7220,7220,7220,3
20250109,104600,176131630,7220,7220,7220,7220,1
20250109,104500,176124410,7220,7220,7220,7210,177
20250109,104400,174846610,7220,7220,7220,7220,95
20250109,104300,174160710,7220,7220,7220,7220,0
20250109,104200,174160710,7220,7210,7230,7210,475
20250109,104100,170735260,7200,7200,7200,7200,221
20250109,104000,169144060,7210,7210,7210,7210,18
20250109,103900,169014280,7210,7210,7210,7200,177
20250109,103800,167738580,7210,7210,7210,7210,2
20250109,103700,167724160,7230,7220,7280,7220,279
20250109,103600,165706780,7220,7200,7290,7200,402
20250109,103500,162798920,7190,7190,7190,7190,5
20250109,103400,162762970,7200,7200,7200,7200,735
20250109,103300,157470970,7190,7190,7190,7190,0
20250109,103200,157470970,7190,7190,7190,7190,0
20250109,103100,157470970,7190,7190,7190,7190,2
20250109,103000,157456590,7190,7190,7190,7190,61
20250109,102900,157018000,7190,7190,7190,7190,10
20250109,102800,156946100,7200,7190,7200,7190,169
20250109,102700,155730980,7190,7200,7200,7190,196
20250109,102600,154319960,7200,7200,7200,7200,81
20250109,102500,153736760,7200,7200,7200,7200,0
20250109,102400,153736760,7200,7200,7200,7200,54
20250109,102300,153347960,7200,7200,7200,7200,215
20250109,102200,151799960,7200,7220,7270,7200,1032
20250109,102100,144369150,7210,7210,7210,7210,48
20250109,102000,144023070,7210,7210,7210,7200,108
20250109,101900,143244830,7220,7230,7230,7220,167
20250109,101800,142039080,7230,7230,7300,7230,237
20250109,101700,140320090,7230,7250,7300,7230,94
20250109,101600,139637870,7210,7200,7210,7200,186
20250109,101500,138298140,7200,7210,7210,7200,97
20250109,101400,137599560,7210,7210,7210,7210,0
20250109,101300,137599560,7210,7210,7210,7210,3
20250109,101200,137577930,7210,7210,7210,7210,431
20250109,101100,134470420,7210,7210,7210,7210,3
20250109,101000,134448790,7210,7210,7210,7210,13
20250109,100900,134355060,7220,7220,7220,7210,357
20250109,100800,131778170,7220,7220,7220,7220,78
20250109,100700,131215010,7220,7230,7260,7220,394
20250109,100600,128358540,7220,7210,7220,7210,132
20250109,100500,127406000,7220,7210,7220,7210,251
20250109,100400,125596280,7220,7220,7220,7220,1
20250109,100300,125589060,7220,7210,7220,7210,49
20250109,100200,125235750,7210,7210,7210,7210,128
20250109,100100,124312870,7210,7220,7220,7210,30
20250109,100000,124096430,7220,7220,7220,7220,60
20250109,095900,123663230,7220,7210,7220,7210,54
20250109,095800,123273630,7210,7220,7220,7210,118
20250109,095700,122421850,7230,7230,7230,7230,107
20250109,095600,121648240,7230,7230,7230,7230,3
20250109,095500,121626550,7230,7230,7230,7230,128
20250109,095400,120701110,7230,7240,7240,7230,118
20250109,095300,119846960,7230,7230,7230,7230,3
20250109,095200,119825270,7230,7230,7230,7230,1
20250109,095100,119818040,7220,7210,7220,7210,170
20250109,095000,118591280,7210,7220,7220,7210,115
20250109,094900,117761130,7220,7210,7220,7210,121
20250109,094800,116887680,7220,7210,7220,7210,312
20250109,094700,114636640,7210,7260,7260,7210,52
20250109,094600,114261600,7260,7220,7260,7210,238
20250109,094500,112535880,7200,7200,7200,7200,3
20250109,094400,112514280,7200,7200,7200,7200,165
20250109,094300,111326280,7200,7200,7200,7200,138
20250109,094200,110332680,7230,7220,7230,7220,291
20250109,094100,108231610,7220,7200,7220,7200,801
20250109,094000,102464390,7200,7200,7200,7200,20
20250109,093900,102320390,7200,7190,7200,7190,133
20250109,093800,101364070,7170,7180,7180,7170,9
20250109,093700,101299510,7180,7180,7180,7170,889
20250109,093600,94924570,7180,7180,7200,7180,1515
20250109,093500,84039520,7190,7200,7210,7190,3900
20250109,093400,55973090,7200,7210,7210,7200,406
20250109,093300,53045910,7210,7220,7220,7210,10
20250109,093200,52973760,7220,7220,7220,7220,219
20250109,093100,51392580,7230,7230,7230,7230,73
20250109,093000,50864790,7230,7230,7230,7230,0
20250109,092900,50864790,7230,7230,7230,7230,197
20250109,092800,49440480,7230,7240,7240,7230,6
20250109,092700,49397060,7250,7240,7250,7240,255
20250109,092600,47550830,7240,7250,7250,7240,168
20250109,092500,46333320,7250,7260,7260,7250,161
20250109,092400,45165800,7260,7260,7260,7260,181
20250109,092300,43851740,7260,7270,7270,7250,1085
20250109,092200,35972670,7270,7270,7310,7260,138
20250109,092100,34968930,7260,7270,7270,7260,198
20250109,092000,33530940,7250,7240,7270,7240,121
20250109,091900,32652970,7240,7240,7240,7240,31
20250109,091800,32428530,7250,7240,7250,7230,583
20250109,091700,28208920,7240,7250,7250,7240,24
20250109,091600,28035040,7240,7240,7240,7240,3
20250109,091500,28013320,7240,7240,7240,7240,159
20250109,091400,26862160,7240,7250,7260,7230,568
20250109,091300,22745210,7250,7230,7250,7230,128
20250109,091200,21819690,7220,7220,7220,7220,106
20250109,091100,21054370,7210,7210,7210,7210,389
20250109,091000,18249680,7210,7210,7210,7210,272
20250109,090900,16288560,7200,7200,7200,7200,6
20250109,090800,16245360,7200,7210,7230,7200,234
20250109,090700,14557270,7200,7230,7230,7200,1089
20250109,090600,6701710,7210,7210,7210,7210,0
20250109,090500,6701710,7210,7200,7240,7200,477
20250109,090400,3263720,7200,7200,7200,7200,69
20250109,090300,2766920,7200,7250,7250,7200,257
20250109,090200,911420,7240,7240,7240,7240,47
20250109,090100,571140,7400,7400,7400,7400,10
20250109,090000,497140,7420,7420,7420,7420,67