KissMeData/093370/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,200500,1285249660,5230,5230,5230,5230,7839
20250107,200400,1285249660,5230,5230,5230,5230,0
20250107,200300,1285249660,5230,5230,5230,5230,0
20250107,200200,1285249660,5230,5230,5230,5230,0
20250107,200100,1285249660,5230,5230,5230,5230,0
20250107,200000,1285249660,5230,5230,5230,5230,0
20250107,195900,1285249660,5230,5230,5230,5230,0
20250107,195800,1285249660,5230,5230,5230,5230,0
20250107,195700,1285249660,5230,5230,5230,5230,0
20250107,195600,1285249660,5230,5230,5230,5230,0
20250107,195500,1285249660,5230,5230,5230,5230,0
20250107,195400,1285249660,5230,5230,5230,5230,0
20250107,195300,1285249660,5230,5230,5230,5230,0
20250107,195200,1285249660,5230,5230,5230,5230,0
20250107,195100,1285249660,5230,5230,5230,5230,0
20250107,195000,1285249660,5230,5230,5230,5230,0
20250107,194900,1285249660,5230,5230,5230,5230,0
20250107,194800,1285249660,5230,5230,5230,5230,0
20250107,194700,1285249660,5230,5230,5230,5230,0
20250107,194600,1285249660,5230,5230,5230,5230,0
20250107,194500,1285249660,5230,5230,5230,5230,0
20250107,194400,1285249660,5230,5230,5230,5230,0
20250107,194300,1285249660,5230,5230,5230,5230,0
20250107,194200,1285249660,5230,5230,5230,5230,0
20250107,194100,1285249660,5230,5230,5230,5230,0
20250107,194000,1285249660,5230,5230,5230,5230,0
20250107,193900,1285249660,5230,5230,5230,5230,0
20250107,193800,1285249660,5230,5230,5230,5230,0
20250107,193700,1285249660,5230,5230,5230,5230,0
20250107,193600,1285249660,5230,5230,5230,5230,0
20250107,193500,1285249660,5230,5230,5230,5230,7839
20250107,193400,1285249660,5230,5230,5230,5230,0
20250107,193300,1285249660,5230,5230,5230,5230,0
20250107,193200,1285249660,5230,5230,5230,5230,0
20250107,193100,1285249660,5230,5230,5230,5230,0
20250107,193000,1285249660,5230,5230,5230,5230,0
20250107,192900,1285249660,5230,5230,5230,5230,0
20250107,192800,1285249660,5230,5230,5230,5230,0
20250107,192700,1285249660,5230,5230,5230,5230,0
20250107,192600,1285249660,5230,5230,5230,5230,0
20250107,192500,1285249660,5230,5230,5230,5230,0
20250107,192400,1285249660,5230,5230,5230,5230,0
20250107,192300,1285249660,5230,5230,5230,5230,0
20250107,192200,1285249660,5230,5230,5230,5230,0
20250107,192100,1285249660,5230,5230,5230,5230,0
20250107,192000,1285249660,5230,5230,5230,5230,0
20250107,191900,1285249660,5230,5230,5230,5230,0
20250107,191800,1285249660,5230,5230,5230,5230,0
20250107,191700,1285249660,5230,5230,5230,5230,0
20250107,191600,1285249660,5230,5230,5230,5230,0
20250107,191500,1285249660,5230,5230,5230,5230,0
20250107,191400,1285249660,5230,5230,5230,5230,0
20250107,191300,1285249660,5230,5230,5230,5230,0
20250107,191200,1285249660,5230,5230,5230,5230,0
20250107,191100,1285249660,5230,5230,5230,5230,0
20250107,191000,1285249660,5230,5230,5230,5230,0
20250107,190900,1285249660,5230,5230,5230,5230,0
20250107,190800,1285249660,5230,5230,5230,5230,0
20250107,190700,1285249660,5230,5230,5230,5230,0
20250107,190600,1285249660,5230,5230,5230,5230,0
20250107,190500,1285249660,5230,5230,5230,5230,7839
20250107,190400,1285249660,5230,5230,5230,5230,0
20250107,190300,1285249660,5230,5230,5230,5230,0
20250107,190200,1285249660,5230,5230,5230,5230,0
20250107,190100,1285249660,5230,5230,5230,5230,0
20250107,190000,1285249660,5230,5230,5230,5230,0
20250107,185900,1285249660,5230,5230,5230,5230,0
20250107,185800,1285249660,5230,5230,5230,5230,0
20250107,185700,1285249660,5230,5230,5230,5230,0
20250107,185600,1285249660,5230,5230,5230,5230,0
20250107,185500,1285249660,5230,5230,5230,5230,0
20250107,185400,1285249660,5230,5230,5230,5230,0
20250107,185300,1285249660,5230,5230,5230,5230,0
20250107,185200,1285249660,5230,5230,5230,5230,0
20250107,185100,1285249660,5230,5230,5230,5230,0
20250107,185000,1285249660,5230,5230,5230,5230,0
20250107,184900,1285249660,5230,5230,5230,5230,0
20250107,184800,1285249660,5230,5230,5230,5230,0
20250107,184700,1285249660,5230,5230,5230,5230,0
20250107,184600,1285249660,5230,5230,5230,5230,0
20250107,184500,1285249660,5230,5230,5230,5230,0
20250107,184400,1285249660,5230,5230,5230,5230,0
20250107,184300,1285249660,5230,5230,5230,5230,0
20250107,184200,1285249660,5230,5230,5230,5230,0
20250107,184100,1285249660,5230,5230,5230,5230,0
20250107,184000,1285249660,5230,5230,5230,5230,0
20250107,183900,1285249660,5230,5230,5230,5230,0
20250107,183800,1285249660,5230,5230,5230,5230,0
20250107,183700,1285249660,5230,5230,5230,5230,0
20250107,183600,1285249660,5230,5230,5230,5230,0
20250107,183500,1285249660,5230,5230,5230,5230,7839
20250107,183400,1285249660,5230,5230,5230,5230,0
20250107,183300,1285249660,5230,5230,5230,5230,0
20250107,183200,1285249660,5230,5230,5230,5230,0
20250107,183100,1285249660,5230,5230,5230,5230,0
20250107,183000,1285249660,5230,5230,5230,5230,0
20250107,182900,1285249660,5230,5230,5230,5230,0
20250107,182800,1285249660,5230,5230,5230,5230,0
20250107,182700,1285249660,5230,5230,5230,5230,0
20250107,182600,1285249660,5230,5230,5230,5230,0
20250107,182500,1285249660,5230,5230,5230,5230,0
20250107,182400,1285249660,5230,5230,5230,5230,0
20250107,182300,1285249660,5230,5230,5230,5230,0
20250107,182200,1285249660,5230,5230,5230,5230,0
20250107,182100,1285249660,5230,5230,5230,5230,0
20250107,182000,1285249660,5230,5230,5230,5230,0
20250107,181900,1285249660,5230,5230,5230,5230,0
20250107,181800,1285249660,5230,5230,5230,5230,0
20250107,181700,1285249660,5230,5230,5230,5230,0
20250107,181600,1285249660,5230,5230,5230,5230,0
20250107,181500,1285249660,5230,5230,5230,5230,0
20250107,181400,1285249660,5230,5230,5230,5230,0
20250107,181300,1285249660,5230,5230,5230,5230,0
20250107,181200,1285249660,5230,5230,5230,5230,0
20250107,181100,1285249660,5230,5230,5230,5230,0
20250107,181000,1285249660,5230,5230,5230,5230,0
20250107,180900,1285249660,5230,5230,5230,5230,0
20250107,180800,1285249660,5230,5230,5230,5230,0
20250107,180700,1285249660,5230,5230,5230,5230,0
20250107,180600,1285249660,5230,5230,5230,5230,0
20250107,180500,1285249660,5230,5230,5230,5230,7839
20250107,180400,1285249660,5230,5230,5230,5230,0
20250107,180300,1285249660,5230,5230,5230,5230,0
20250107,180200,1285249660,5230,5230,5230,5230,0
20250107,180100,1285249660,5230,5230,5230,5230,0
20250107,180000,1285249660,5230,5230,5230,5230,0
20250107,175900,1285249660,5230,5230,5230,5230,0
20250107,175800,1285249660,5230,5230,5230,5230,0
20250107,175700,1285249660,5230,5230,5230,5230,0
20250107,175600,1285249660,5230,5230,5230,5230,0
20250107,175500,1285249660,5230,5230,5230,5230,0
20250107,175400,1285249660,5230,5230,5230,5230,0
20250107,175300,1285249660,5230,5230,5230,5230,0
20250107,175200,1285249660,5230,5230,5230,5230,0
20250107,175100,1285249660,5230,5230,5230,5230,0
20250107,175000,1285249660,5230,5230,5230,5230,0
20250107,174900,1285249660,5230,5230,5230,5230,0
20250107,174800,1285249660,5230,5230,5230,5230,0
20250107,174700,1285249660,5230,5230,5230,5230,0
20250107,174600,1285249660,5230,5230,5230,5230,0
20250107,174500,1285249660,5230,5230,5230,5230,0
20250107,174400,1285249660,5230,5230,5230,5230,0
20250107,174300,1285249660,5230,5230,5230,5230,0
20250107,174200,1285249660,5230,5230,5230,5230,0
20250107,174100,1285249660,5230,5230,5230,5230,0
20250107,174000,1285249660,5230,5230,5230,5230,0
20250107,173900,1285249660,5230,5230,5230,5230,0
20250107,173800,1285249660,5230,5230,5230,5230,0
20250107,173700,1285249660,5230,5230,5230,5230,0
20250107,173600,1285249660,5230,5230,5230,5230,0
20250107,173500,1285249660,5230,5230,5230,5230,7839
20250107,173400,1285249660,5230,5230,5230,5230,0
20250107,173300,1285249660,5230,5230,5230,5230,0
20250107,173200,1285249660,5230,5230,5230,5230,0
20250107,173100,1285249660,5230,5230,5230,5230,0
20250107,173000,1285249660,5230,5230,5230,5230,0
20250107,172900,1285249660,5230,5230,5230,5230,0
20250107,172800,1285249660,5230,5230,5230,5230,0
20250107,172700,1285249660,5230,5230,5230,5230,0
20250107,172600,1285249660,5230,5230,5230,5230,0
20250107,172500,1285249660,5230,5230,5230,5230,0
20250107,172400,1285249660,5230,5230,5230,5230,0
20250107,172300,1285249660,5230,5230,5230,5230,0
20250107,172200,1285249660,5230,5230,5230,5230,0
20250107,172100,1285249660,5230,5230,5230,5230,0
20250107,172000,1285249660,5230,5230,5230,5230,0
20250107,171900,1285249660,5230,5230,5230,5230,0
20250107,171800,1285249660,5230,5230,5230,5230,0
20250107,171700,1285249660,5230,5230,5230,5230,0
20250107,171600,1285249660,5230,5230,5230,5230,0
20250107,171500,1285249660,5230,5230,5230,5230,0
20250107,171400,1285249660,5230,5230,5230,5230,0
20250107,171300,1285249660,5230,5230,5230,5230,0
20250107,171200,1285249660,5230,5230,5230,5230,0
20250107,171100,1285249660,5230,5230,5230,5230,0
20250107,171000,1285249660,5230,5230,5230,5230,0
20250107,170900,1285249660,5230,5230,5230,5230,0
20250107,170800,1285249660,5230,5230,5230,5230,0
20250107,170700,1285249660,5230,5230,5230,5230,0
20250107,170600,1285249660,5230,5230,5230,5230,0
20250107,170500,1285249660,5230,5230,5230,5230,7839
20250107,170400,1285249660,5230,5230,5230,5230,0
20250107,170300,1285249660,5230,5230,5230,5230,0
20250107,170200,1285249660,5230,5230,5230,5230,0
20250107,170100,1285249660,5230,5230,5230,5230,0
20250107,170000,1285249660,5230,5230,5230,5230,0
20250107,165900,1285249660,5230,5230,5230,5230,0
20250107,165800,1285249660,5230,5230,5230,5230,0
20250107,165700,1285249660,5230,5230,5230,5230,0
20250107,165600,1285249660,5230,5230,5230,5230,0
20250107,165500,1285249660,5230,5230,5230,5230,0
20250107,165400,1285249660,5230,5230,5230,5230,0
20250107,165300,1285249660,5230,5230,5230,5230,0
20250107,165200,1285249660,5230,5230,5230,5230,0
20250107,165100,1285249660,5230,5230,5230,5230,0
20250107,165000,1285249660,5230,5230,5230,5230,0
20250107,164900,1285249660,5230,5230,5230,5230,0
20250107,164800,1285249660,5230,5230,5230,5230,0
20250107,164700,1285249660,5230,5230,5230,5230,0
20250107,164600,1285249660,5230,5230,5230,5230,0
20250107,164500,1285249660,5230,5230,5230,5230,0
20250107,164400,1285249660,5230,5230,5230,5230,0
20250107,164300,1285249660,5230,5230,5230,5230,0
20250107,164200,1285249660,5230,5230,5230,5230,0
20250107,164100,1285249660,5230,5230,5230,5230,0
20250107,164000,1285249660,5230,5230,5230,5230,0
20250107,163900,1285249660,5230,5230,5230,5230,0
20250107,163800,1285249660,5230,5230,5230,5230,0
20250107,163700,1285249660,5230,5230,5230,5230,0
20250107,163600,1285249660,5230,5230,5230,5230,0
20250107,163500,1285249660,5230,5230,5230,5230,7839
20250107,163400,1285249660,5230,5230,5230,5230,0
20250107,163300,1285249660,5230,5230,5230,5230,0
20250107,163200,1285249660,5230,5230,5230,5230,0
20250107,163100,1285249660,5230,5230,5230,5230,0
20250107,163000,1285249660,5230,5230,5230,5230,0
20250107,162900,1285249660,5230,5230,5230,5230,0
20250107,162800,1285249660,5230,5230,5230,5230,0
20250107,162700,1285249660,5230,5230,5230,5230,0
20250107,162600,1285249660,5230,5230,5230,5230,0
20250107,162500,1285249660,5230,5230,5230,5230,0
20250107,162400,1285249660,5230,5230,5230,5230,0
20250107,162300,1285249660,5230,5230,5230,5230,0
20250107,162200,1285249660,5230,5230,5230,5230,0
20250107,162100,1285249660,5230,5230,5230,5230,0
20250107,162000,1285249660,5230,5230,5230,5230,0
20250107,161900,1285249660,5230,5230,5230,5230,0
20250107,161800,1285249660,5230,5230,5230,5230,0
20250107,161700,1285249660,5230,5230,5230,5230,0
20250107,161600,1285249660,5230,5230,5230,5230,0
20250107,161500,1285249660,5230,5230,5230,5230,0
20250107,161400,1285249660,5230,5230,5230,5230,0
20250107,161300,1285249660,5230,5230,5230,5230,0
20250107,161200,1285249660,5230,5230,5230,5230,0
20250107,161100,1285249660,5230,5230,5230,5230,0
20250107,161000,1285249660,5230,5230,5230,5230,0
20250107,160900,1285249660,5230,5230,5230,5230,0
20250107,160800,1285249660,5230,5230,5230,5230,0
20250107,160700,1285249660,5230,5230,5230,5230,0
20250107,160600,1285249660,5230,5230,5230,5230,0
20250107,160500,1285249660,5230,5230,5230,5230,7839
20250107,160400,1285249660,5230,5230,5230,5230,0
20250107,160300,1285249660,5230,5230,5230,5230,0
20250107,160200,1285249660,5230,5230,5230,5230,0
20250107,160100,1285249660,5230,5230,5230,5230,0
20250107,160000,1285249660,5230,5230,5230,5230,0
20250107,155900,1285249660,5230,5230,5230,5230,0
20250107,155800,1285249660,5230,5230,5230,5230,0
20250107,155700,1285249660,5230,5230,5230,5230,0
20250107,155600,1285249660,5230,5230,5230,5230,0
20250107,155500,1285249660,5230,5230,5230,5230,0
20250107,155400,1285249660,5230,5230,5230,5230,0
20250107,155300,1285249660,5230,5230,5230,5230,0
20250107,155200,1285249660,5230,5230,5230,5230,0
20250107,155100,1285249660,5230,5230,5230,5230,0
20250107,155000,1285249660,5230,5230,5230,5230,0
20250107,154900,1285249660,5230,5230,5230,5230,0
20250107,154800,1285249660,5230,5230,5230,5230,0
20250107,154700,1285249660,5230,5230,5230,5230,0
20250107,154600,1285249660,5230,5230,5230,5230,0
20250107,154500,1285249660,5230,5230,5230,5230,0
20250107,154400,1285249660,5230,5230,5230,5230,0
20250107,154300,1285249660,5230,5230,5230,5230,0
20250107,154200,1285249660,5230,5230,5230,5230,0
20250107,154100,1285249660,5230,5230,5230,5230,0
20250107,154000,1285249660,5230,5230,5230,5230,0
20250107,153900,1285249660,5230,5230,5230,5230,0
20250107,153800,1285249660,5230,5230,5230,5230,0
20250107,153700,1285249660,5230,5230,5230,5230,0
20250107,153600,1285249660,5230,5230,5230,5230,0
20250107,153500,1285249660,5230,5230,5230,5230,7839
20250107,153400,1285249660,5230,5230,5230,5230,0
20250107,153300,1285249660,5230,5230,5230,5230,0
20250107,153200,1285249660,5230,5230,5230,5230,0
20250107,153100,1285249660,5230,5230,5230,5230,0
20250107,153000,1285249660,5230,5230,5230,5230,7839
20250107,152900,1244251690,5190,5190,5190,5190,0
20250107,152800,1244251690,5190,5190,5190,5190,0
20250107,152700,1244251690,5190,5190,5190,5190,0
20250107,152600,1244251690,5190,5190,5190,5190,0
20250107,152500,1244251690,5190,5190,5190,5190,0
20250107,152400,1244251690,5190,5190,5190,5190,0
20250107,152300,1244251690,5190,5190,5190,5190,0
20250107,152200,1244251690,5190,5190,5190,5190,0
20250107,152100,1244251690,5190,5190,5190,5190,0
20250107,152000,1244251690,5190,5190,5190,5190,0
20250107,151900,1244251690,5190,5200,5200,5190,320
20250107,151800,1242588870,5190,5190,5200,5190,170
20250107,151700,1241706310,5190,5190,5190,5190,49
20250107,151600,1241452000,5190,5190,5190,5190,16
20250107,151500,1241368960,5190,5190,5190,5190,148
20250107,151400,1240600840,5190,5190,5190,5190,140
20250107,151300,1239874240,5180,5200,5200,5180,298
20250107,151200,1238327140,5180,5190,5190,5180,312
20250107,151100,1236708960,5200,5190,5200,5190,143
20250107,151000,1235966640,5190,5200,5200,5180,130
20250107,150900,1235291280,5170,5180,5200,5170,342
20250107,150800,1233520360,5180,5190,5190,5170,1231
20250107,150700,1227144070,5190,5190,5190,5190,130
20250107,150600,1226469370,5200,5190,5200,5190,117
20250107,150500,1225861980,5190,5200,5200,5180,240
20250107,150400,1224616820,5200,5180,5200,5180,115
20250107,150300,1224021020,5180,5190,5190,5180,477
20250107,150200,1221546490,5170,5170,5180,5170,2113
20250107,150100,1210612450,5180,5170,5180,5170,59
20250107,150000,1210306850,5170,5190,5190,5170,665
20250107,145900,1206863090,5180,5190,5190,5180,31
20250107,145800,1206702240,5190,5180,5190,5180,151
20250107,145700,1205918770,5190,5190,5190,5190,10
20250107,145600,1205866870,5190,5190,5190,5180,85
20250107,145500,1205426410,5190,5190,5190,5180,257
20250107,145400,1204094920,5180,5190,5200,5180,904
20250107,145300,1199403210,5190,5190,5190,5180,21
20250107,145200,1199294230,5190,5190,5190,5190,36
20250107,145100,1199107390,5190,5190,5190,5190,21
20250107,145000,1198998400,5190,5190,5190,5180,66
20250107,144900,1198656370,5190,5190,5190,5180,121
20250107,144800,1198028480,5190,5190,5190,5190,123
20250107,144700,1197390110,5190,5190,5190,5180,67
20250107,144600,1197042390,5190,5190,5190,5180,373
20250107,144500,1195110110,5190,5190,5200,5180,1673
20250107,144400,1186435120,5190,5190,5190,5190,62
20250107,144300,1186113340,5190,5200,5200,5190,26
20250107,144200,1185978340,5190,5180,5190,5180,85
20250107,144100,1185537200,5190,5190,5200,5190,101
20250107,144000,1185012790,5190,5200,5200,5190,254
20250107,143900,1183693150,5200,5200,5200,5180,36
20250107,143800,1183505990,5200,5200,5200,5190,410
20250107,143700,1181377960,5200,5200,5200,5200,123
20250107,143600,1180738360,5200,5200,5200,5200,18
20250107,143500,1180644760,5190,5200,5200,5190,79
20250107,143400,1180234550,5200,5190,5200,5190,56
20250107,143300,1179943790,5190,5200,5200,5190,298
20250107,143200,1178396880,5200,5200,5200,5200,14
20250107,143100,1178324080,5200,5180,5200,5180,219
20250107,143000,1177187440,5190,5190,5190,5180,35
20250107,142900,1177005830,5190,5190,5190,5180,51
20250107,142800,1176741170,5180,5200,5200,5180,366
20250107,142700,1174843420,5200,5200,5200,5200,9227
20250107,142600,1126863020,5190,5190,5200,5180,2095
20250107,142500,1115979670,5190,5190,5190,5180,108
20250107,142400,1115419160,5190,5190,5190,5180,223
20250107,142300,1114263690,5190,5200,5200,5190,220
20250107,142200,1113119940,5200,5190,5200,5190,56
20250107,142100,1112829030,5190,5190,5190,5180,61
20250107,142000,1112512450,5190,5190,5190,5190,82
20250107,141900,1112086870,5190,5190,5190,5190,60
20250107,141800,1111775470,5200,5200,5200,5180,34
20250107,141700,1111598690,5200,5200,5200,5200,18
20250107,141600,1111505090,5200,5180,5200,5180,127
20250107,141500,1110847010,5200,5190,5200,5190,294
20250107,141400,1109320920,5200,5190,5200,5190,922
20250107,141300,1104535510,5190,5190,5190,5180,447
20250107,141200,1102218150,5180,5180,5210,5180,285
20250107,141100,1100741330,5180,5170,5180,5170,36
20250107,141000,1100555100,5170,5170,5170,5170,38
20250107,140900,1100358640,5170,5170,5170,5170,17
20250107,140800,1100270750,5170,5160,5170,5160,639
20250107,140700,1096973320,5160,5160,5170,5160,390
20250107,140600,1094960810,5170,5160,5180,5160,750
20250107,140500,1091089710,5170,5180,5180,5170,98
20250107,140400,1090583020,5180,5170,5180,5160,621
20250107,140300,1087374770,5170,5170,5180,5170,71
20250107,140200,1087007670,5170,5170,5170,5170,75
20250107,140100,1086619920,5170,5170,5180,5170,345
20250107,140000,1084836250,5180,5170,5180,5160,443
20250107,135900,1082546300,5180,5170,5180,5170,243
20250107,135800,1081289250,5170,5150,5170,5130,2327
20250107,135700,1069324260,5150,5180,5190,5150,5089
20250107,135600,1043015300,5180,5200,5200,5180,2372
20250107,135500,1030726070,5190,5180,5200,5180,207
20250107,135400,1029651710,5180,5190,5200,5180,428
20250107,135300,1027431900,5190,5200,5200,5190,3940
20250107,135200,1006973370,5210,5210,5210,5200,491
20250107,135100,1004419770,5220,5220,5230,5200,792
20250107,135000,1000289320,5220,5210,5220,5210,228
20250107,134900,999100990,5220,5210,5220,5210,157
20250107,134800,998282800,5210,5230,5230,5210,3010
20250107,134700,982600410,5210,5210,5230,5210,35
20250107,134600,982417480,5230,5210,5230,5210,39
20250107,134500,982213650,5230,5230,5230,5210,36
20250107,134400,982025430,5210,5210,5210,5210,5
20250107,134300,981999380,5230,5210,5230,5210,41
20250107,134200,981785070,5230,5230,5230,5210,30
20250107,134100,981628290,5230,5210,5230,5210,19
20250107,134000,981528980,5210,5230,5230,5210,45
20250107,133900,981293730,5210,5230,5230,5210,60
20250107,133800,980980760,5210,5210,5230,5210,124
20250107,133700,980333400,5230,5210,5230,5210,24
20250107,133600,980207980,5210,5230,5230,5210,30
20250107,133500,980051160,5230,5210,5230,5210,25
20250107,133400,979920530,5230,5210,5230,5210,37
20250107,133300,979727240,5220,5220,5220,5210,636
20250107,133200,976408340,5230,5220,5230,5220,36
20250107,133100,976220180,5220,5220,5230,5220,12
20250107,133000,976157480,5220,5220,5230,5220,68
20250107,132900,975802450,5220,5220,5230,5210,27
20250107,132800,975661500,5220,5220,5230,5210,381
20250107,132700,973672450,5220,5230,5230,5220,146
20250107,132600,972910190,5230,5220,5230,5220,29
20250107,132500,972758590,5220,5230,5230,5220,114
20250107,132400,972163420,5230,5230,5230,5220,18
20250107,132300,972069310,5220,5220,5230,5220,8
20250107,132200,972027530,5220,5220,5230,5210,63
20250107,132100,971698640,5220,5230,5230,5220,204
20250107,132000,970633490,5230,5220,5230,5220,8
20250107,131900,970591700,5220,5230,5230,5210,124
20250107,131800,969944080,5230,5230,5230,5210,34
20250107,131700,969766360,5230,5220,5230,5220,872
20250107,131600,965214190,5220,5220,5230,5220,345
20250107,131500,963413240,5230,5230,5230,5210,25
20250107,131400,963282560,5230,5230,5230,5210,252
20250107,131300,961967040,5220,5220,5230,5220,24
20250107,131200,961841580,5220,5220,5220,5220,45
20250107,131100,961606680,5230,5230,5230,5220,27
20250107,131000,961465500,5220,5220,5230,5220,55
20250107,130900,961178340,5230,5210,5230,5210,128
20250107,130800,960509190,5220,5220,5220,5220,130
20250107,130700,959830590,5220,5230,5230,5210,88
20250107,130600,959371200,5210,5230,5230,5210,19
20250107,130500,959271950,5230,5210,5230,5210,154
20250107,130400,958468070,5210,5210,5220,5210,76
20250107,130300,958071410,5220,5220,5220,5210,1731
20250107,130200,949035640,5220,5230,5230,5220,32
20250107,130100,948868340,5220,5230,5230,5220,374
20250107,130000,946916010,5230,5230,5230,5230,9
20250107,125900,946868940,5220,5230,5230,5220,79
20250107,125800,946455970,5230,5230,5230,5230,19
20250107,125700,946356600,5230,5220,5230,5220,16
20250107,125600,946272930,5220,5230,5230,5220,171
20250107,125500,945379430,5230,5230,5230,5230,14
20250107,125400,945306210,5230,5220,5230,5220,28
20250107,125300,945159870,5230,5230,5230,5230,107
20250107,125200,944600260,5230,5230,5230,5210,11
20250107,125100,944542750,5230,5220,5230,5220,517
20250107,125000,941843920,5220,5220,5220,5220,41
20250107,124900,941629900,5220,5220,5220,5200,5465
20250107,124800,913195080,5220,5230,5230,5220,776
20250107,124700,909144340,5220,5230,5230,5220,319
20250107,124600,907478980,5230,5230,5230,5230,12
20250107,124500,907416220,5230,5230,5230,5230,20
20250107,124400,907311620,5230,5230,5230,5230,22
20250107,124300,907196560,5230,5230,5230,5220,77
20250107,124200,906794350,5230,5230,5230,5230,10
20250107,124100,906742050,5220,5230,5230,5220,22
20250107,124000,906627030,5230,5230,5230,5220,74
20250107,123900,906240510,5230,5220,5230,5220,141
20250107,123800,905504320,5220,5210,5220,5210,202
20250107,123700,904451510,5210,5220,5220,5210,22
20250107,123600,904336680,5220,5220,5220,5220,94
20250107,123500,903846000,5220,5220,5220,5210,506
20250107,123400,901205680,5220,5220,5220,5210,6
20250107,123300,901174400,5220,5230,5230,5200,5081
20250107,123200,874702440,5210,5230,5230,5210,5334
20250107,123100,846905630,5230,5220,5230,5210,1017
20250107,123000,841597170,5220,5220,5220,5210,438
20250107,122900,839311290,5230,5230,5230,5230,943
20250107,122800,834379400,5220,5230,5230,5220,39
20250107,122700,834175660,5220,5230,5230,5220,11
20250107,122600,834118140,5230,5220,5240,5220,1747
20250107,122500,824996820,5220,5220,5220,5220,1931
20250107,122400,814917000,5220,5220,5220,5210,429
20250107,122300,812681560,5220,5210,5230,5210,915
20250107,122200,807909810,5220,5220,5220,5220,18
20250107,122100,807815850,5220,5220,5230,5220,455
20250107,122000,805440710,5220,5220,5220,5220,47
20250107,121900,805195370,5210,5220,5220,5210,2528
20250107,121800,792004210,5230,5240,5240,5220,1408
20250107,121700,784654360,5240,5240,5240,5230,1720
20250107,121600,775657640,5240,5240,5240,5240,579
20250107,121500,772623680,5240,5240,5240,5240,834
20250107,121400,768253520,5250,5250,5250,5250,23
20250107,121300,768132770,5250,5250,5250,5250,16
20250107,121200,768048770,5250,5250,5250,5250,27
20250107,121100,767907020,5250,5250,5250,5250,106
20250107,121000,767350520,5240,5250,5250,5240,2582
20250107,120900,753819120,5240,5240,5240,5240,83
20250107,120800,753384200,5240,5250,5250,5230,939
20250107,120700,748471160,5240,5250,5250,5240,130
20250107,120600,747788980,5240,5240,5250,5240,167
20250107,120500,746913620,5240,5250,5250,5240,137
20250107,120400,746195590,5250,5250,5250,5250,7
20250107,120300,746158840,5250,5240,5250,5240,529
20250107,120200,743386870,5240,5240,5240,5240,21
20250107,120100,743276830,5240,5240,5240,5230,229
20250107,120000,742078120,5240,5240,5240,5240,116
20250107,115900,741470280,5240,5240,5240,5240,18
20250107,115800,741375960,5240,5250,5250,5230,780
20250107,115700,737294750,5250,5260,5260,5250,205
20250107,115600,736218340,5240,5240,5240,5230,1933
20250107,115500,726089480,5240,5240,5240,5230,2746
20250107,115400,711714440,5240,5240,5240,5240,50
20250107,115300,711452440,5240,5250,5250,5240,345
20250107,115200,709642640,5250,5250,5250,5230,3604
20250107,115100,690759190,5250,5260,5260,5250,13
20250107,115000,690690850,5250,5250,5260,5250,1071
20250107,114900,685067890,5250,5260,5260,5250,1392
20250107,114800,677759800,5260,5260,5260,5250,316
20250107,114700,676097650,5260,5250,5260,5250,215
20250107,114600,674968890,5250,5270,5270,5250,592
20250107,114500,671855580,5270,5270,5270,5270,7
20250107,114400,671818690,5270,5270,5270,5270,21
20250107,114300,671708020,5270,5270,5270,5260,53
20250107,114200,671428930,5280,5270,5280,5270,29
20250107,114100,671275910,5270,5280,5280,5270,646
20250107,114000,667865790,5280,5270,5280,5270,26
20250107,113900,667728710,5280,5270,5280,5260,2312
20250107,113800,655565670,5280,5270,5280,5270,35
20250107,113700,655381100,5270,5270,5280,5260,1014
20250107,113600,650037540,5270,5280,5280,5270,13
20250107,113500,649968910,5280,5280,5280,5280,59
20250107,113400,649657390,5280,5280,5280,5280,64
20250107,113300,649319470,5290,5280,5290,5280,406
20250107,113200,647175570,5290,5280,5290,5280,276
20250107,113100,645717100,5290,5290,5290,5280,97
20250107,113000,645204480,5290,5280,5290,5280,421
20250107,112900,642981590,5280,5280,5280,5270,5
20250107,112800,642955200,5270,5280,5280,5270,10
20250107,112700,642902410,5280,5290,5290,5270,268
20250107,112600,641487340,5290,5290,5290,5280,87
20250107,112500,641027940,5280,5280,5280,5270,2749
20250107,112400,626532520,5280,5280,5280,5280,118
20250107,112300,625909480,5280,5280,5280,5280,336
20250107,112200,624135400,5280,5280,5280,5280,102
20250107,112100,623596840,5280,5280,5280,5280,7
20250107,112000,623559880,5280,5280,5280,5280,145
20250107,111900,622794280,5280,5280,5280,5270,1186
20250107,111800,616533210,5280,5280,5280,5280,506
20250107,111700,613861530,5280,5280,5280,5270,64
20250107,111600,613523680,5280,5280,5280,5280,156
20250107,111500,612700000,5280,5280,5280,5270,49
20250107,111400,612441510,5280,5280,5280,5270,1345
20250107,111300,605352910,5280,5290,5290,5280,173
20250107,111200,604439460,5280,5290,5290,5280,1036
20250107,111100,598969020,5290,5290,5290,5290,6
20250107,111000,598937280,5280,5290,5290,5280,4361
20250107,110900,575871080,5290,5290,5290,5280,47
20250107,110800,575622880,5290,5290,5290,5280,329
20250107,110700,573885490,5290,5290,5290,5280,178
20250107,110600,572944380,5290,5290,5290,5290,9
20250107,110500,572896770,5290,5280,5290,5280,75
20250107,110400,572500150,5290,5280,5290,5280,406
20250107,110300,570355970,5280,5280,5290,5270,899
20250107,110200,565608700,5290,5290,5290,5290,385
20250107,110100,563572050,5290,5290,5290,5280,346
20250107,110000,561742320,5290,5280,5290,5280,1186
20250107,105900,555478820,5290,5290,5290,5280,91
20250107,105800,554997830,5280,5270,5280,5270,789
20250107,105700,550831930,5280,5270,5280,5270,60
20250107,105600,550515140,5280,5270,5280,5270,107
20250107,105500,549950190,5280,5270,5280,5270,83
20250107,105400,549512060,5280,5270,5280,5270,234
20250107,105300,548277560,5280,5270,5280,5270,3187
20250107,105200,531481890,5270,5260,5270,5260,5
20250107,105100,531455560,5270,5280,5280,5260,2529
20250107,105000,518129130,5280,5270,5280,5270,183
20250107,104900,517162900,5280,5300,5300,5280,1211
20250107,104800,510767840,5300,5290,5300,5280,6130
20250107,104700,478290050,5290,5280,5290,5280,12
20250107,104600,478226640,5280,5290,5290,5280,523
20250107,104500,475460170,5280,5280,5290,5270,281
20250107,104400,473976340,5280,5280,5280,5270,526
20250107,104300,471199070,5270,5290,5290,5270,162
20250107,104200,470342700,5290,5280,5290,5270,328
20250107,104100,468610890,5280,5290,5290,5270,1397
20250107,104000,461229280,5290,5280,5290,5280,92
20250107,103900,460743130,5280,5280,5290,5280,23
20250107,103800,460621560,5280,5280,5290,5280,705
20250107,103700,456896230,5280,5290,5290,5270,507
20250107,103600,454218630,5300,5300,5300,5290,131
20250107,103500,453525370,5300,5280,5300,5280,6417
20250107,103400,419601550,5280,5280,5280,5270,879
20250107,103300,414960820,5270,5280,5280,5270,451
20250107,103200,412579730,5270,5280,5280,5270,697
20250107,103100,408900750,5280,5280,5280,5270,186
20250107,103000,407920420,5280,5270,5280,5270,464
20250107,102900,405471100,5270,5270,5270,5260,404
20250107,102800,403342120,5260,5270,5270,5260,5
20250107,102700,403315780,5270,5280,5280,5270,313
20250107,102600,401666230,5280,5270,5280,5270,28
20250107,102500,401518480,5280,5280,5280,5270,260
20250107,102400,400148210,5280,5270,5280,5260,622
20250107,102300,396870450,5270,5270,5270,5270,347
20250107,102200,395041760,5270,5270,5270,5250,713
20250107,102100,391293780,5260,5250,5270,5250,219
20250107,102000,390141810,5260,5260,5260,5260,12
20250107,101900,390078690,5260,5270,5270,5250,195
20250107,101800,389052880,5270,5260,5270,5260,140
20250107,101700,388316240,5260,5260,5270,5250,291
20250107,101600,386785860,5270,5260,5270,5260,83
20250107,101500,386349250,5260,5260,5260,5260,288
20250107,101400,384834370,5260,5270,5270,5260,93
20250107,101300,384344950,5270,5260,5270,5260,12
20250107,101200,384281730,5270,5270,5270,5260,1514
20250107,101100,376304270,5260,5250,5270,5250,1218
20250107,101000,369894140,5250,5260,5260,5250,296
20250107,100900,368337310,5260,5260,5260,5250,1064
20250107,100800,362751250,5260,5250,5260,5250,24
20250107,100700,362625020,5260,5260,5260,5260,109
20250107,100600,362051680,5270,5250,5270,5250,79
20250107,100500,361636510,5250,5260,5270,5250,828
20250107,100400,357286190,5270,5270,5270,5250,564
20250107,100300,354317050,5270,5270,5270,5260,208
20250107,100200,353221460,5270,5260,5270,5260,173
20250107,100100,352311410,5260,5250,5260,5250,721
20250107,100000,348519520,5260,5260,5260,5250,463
20250107,095900,346086790,5260,5260,5260,5260,183
20250107,095800,345124210,5260,5260,5260,5250,224
20250107,095700,343946340,5260,5260,5270,5260,919
20250107,095600,339111410,5270,5270,5270,5260,268
20250107,095500,337701600,5270,5280,5280,5270,1205
20250107,095400,331350240,5280,5280,5280,5280,414
20250107,095300,329164320,5280,5280,5290,5270,249
20250107,095200,327848790,5280,5280,5290,5280,524
20250107,095100,325082060,5280,5280,5280,5280,1282
20250107,095000,318313100,5270,5280,5280,5270,908
20250107,094900,313522730,5270,5280,5280,5270,279
20250107,094800,312051660,5270,5270,5270,5270,2355
20250107,094700,299640810,5270,5260,5270,5260,211
20250107,094600,298530930,5260,5260,5260,5260,87
20250107,094500,298073310,5260,5250,5270,5250,408
20250107,094400,295929510,5270,5270,5270,5250,145
20250107,094300,295165420,5250,5270,5270,5250,631
20250107,094200,291848610,5270,5260,5270,5260,655
20250107,094100,288401630,5260,5250,5260,5250,603
20250107,094000,285232700,5250,5240,5250,5230,1055
20250107,093900,279701800,5240,5230,5240,5230,187
20250107,093800,278721970,5230,5230,5230,5230,688
20250107,093700,275123730,5220,5230,5230,5220,100
20250107,093600,274600830,5230,5230,5230,5230,216
20250107,093500,273471150,5230,5240,5250,5230,4457
20250107,093400,250148250,5260,5260,5260,5250,90
20250107,093300,249675300,5260,5260,5270,5250,3797
20250107,093200,229722710,5260,5260,5270,5260,785
20250107,093100,225591980,5270,5260,5270,5250,760
20250107,093000,221594330,5260,5250,5260,5250,1191
20250107,092900,215341170,5260,5260,5260,5260,1172
20250107,092800,209176450,5250,5250,5260,5250,673
20250107,092700,205641120,5260,5260,5260,5250,232
20250107,092600,204420810,5260,5260,5260,5260,223
20250107,092500,203247830,5260,5260,5260,5260,130
20250107,092400,202564030,5260,5250,5260,5250,3505
20250107,092300,184155560,5240,5240,5240,5240,1930
20250107,092200,174042360,5230,5240,5240,5230,1063
20250107,092100,168474780,5240,5250,5250,5230,1425
20250107,092000,161009260,5250,5250,5250,5240,1465
20250107,091900,153328770,5250,5240,5250,5240,431
20250107,091800,151069130,5250,5240,5250,5240,513
20250107,091700,148376410,5240,5240,5240,5240,557
20250107,091600,145457730,5240,5240,5240,5240,95
20250107,091500,144959930,5240,5220,5240,5220,3805
20250107,091400,125056800,5220,5230,5230,5220,89
20250107,091300,124592010,5220,5230,5230,5220,713
20250107,091200,120865790,5230,5240,5240,5230,1626
20250107,091100,112357630,5240,5240,5250,5230,985
20250107,091000,107200660,5240,5260,5260,5230,317
20250107,090900,105538540,5260,5250,5260,5240,255
20250107,090800,104199190,5260,5260,5260,5260,1
20250107,090700,104193930,5230,5260,5260,5230,1676
20250107,090600,95409150,5260,5250,5260,5250,489
20250107,090500,92841690,5250,5240,5250,5240,1308
20250107,090400,85977540,5240,5240,5240,5220,1205
20250107,090300,79663760,5240,5260,5260,5220,1828
20250107,090200,70061660,5260,5260,5280,5260,1735
20250107,090100,60920030,5250,5260,5300,5220,3567
20250107,090000,42163140,5260,5210,5280,5200,8053