KissMeData/093370/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,200500,1176811240,5250,5250,5250,5250,5844
20250108,200400,1176811240,5250,5250,5250,5250,0
20250108,200300,1176811240,5250,5250,5250,5250,0
20250108,200200,1176811240,5250,5250,5250,5250,0
20250108,200100,1176811240,5250,5250,5250,5250,0
20250108,200000,1176811240,5250,5250,5250,5250,0
20250108,195900,1176811240,5250,5250,5250,5250,0
20250108,195800,1176811240,5250,5250,5250,5250,0
20250108,195700,1176811240,5250,5250,5250,5250,0
20250108,195600,1176811240,5250,5250,5250,5250,0
20250108,195500,1176811240,5250,5250,5250,5250,0
20250108,195400,1176811240,5250,5250,5250,5250,0
20250108,195300,1176811240,5250,5250,5250,5250,0
20250108,195200,1176811240,5250,5250,5250,5250,0
20250108,195100,1176811240,5250,5250,5250,5250,0
20250108,195000,1176811240,5250,5250,5250,5250,0
20250108,194900,1176811240,5250,5250,5250,5250,0
20250108,194800,1176811240,5250,5250,5250,5250,0
20250108,194700,1176811240,5250,5250,5250,5250,0
20250108,194600,1176811240,5250,5250,5250,5250,0
20250108,194500,1176811240,5250,5250,5250,5250,0
20250108,194400,1176811240,5250,5250,5250,5250,0
20250108,194300,1176811240,5250,5250,5250,5250,0
20250108,194200,1176811240,5250,5250,5250,5250,0
20250108,194100,1176811240,5250,5250,5250,5250,0
20250108,194000,1176811240,5250,5250,5250,5250,0
20250108,193900,1176811240,5250,5250,5250,5250,0
20250108,193800,1176811240,5250,5250,5250,5250,0
20250108,193700,1176811240,5250,5250,5250,5250,0
20250108,193600,1176811240,5250,5250,5250,5250,0
20250108,193500,1176811240,5250,5250,5250,5250,5844
20250108,193400,1176811240,5250,5250,5250,5250,0
20250108,193300,1176811240,5250,5250,5250,5250,0
20250108,193200,1176811240,5250,5250,5250,5250,0
20250108,193100,1176811240,5250,5250,5250,5250,0
20250108,193000,1176811240,5250,5250,5250,5250,0
20250108,192900,1176811240,5250,5250,5250,5250,0
20250108,192800,1176811240,5250,5250,5250,5250,0
20250108,192700,1176811240,5250,5250,5250,5250,0
20250108,192600,1176811240,5250,5250,5250,5250,0
20250108,192500,1176811240,5250,5250,5250,5250,0
20250108,192400,1176811240,5250,5250,5250,5250,0
20250108,192300,1176811240,5250,5250,5250,5250,0
20250108,192200,1176811240,5250,5250,5250,5250,0
20250108,192100,1176811240,5250,5250,5250,5250,0
20250108,192000,1176811240,5250,5250,5250,5250,0
20250108,191900,1176811240,5250,5250,5250,5250,0
20250108,191800,1176811240,5250,5250,5250,5250,0
20250108,191700,1176811240,5250,5250,5250,5250,0
20250108,191600,1176811240,5250,5250,5250,5250,0
20250108,191500,1176811240,5250,5250,5250,5250,0
20250108,191400,1176811240,5250,5250,5250,5250,0
20250108,191300,1176811240,5250,5250,5250,5250,0
20250108,191200,1176811240,5250,5250,5250,5250,0
20250108,191100,1176811240,5250,5250,5250,5250,0
20250108,191000,1176811240,5250,5250,5250,5250,0
20250108,190900,1176811240,5250,5250,5250,5250,0
20250108,190800,1176811240,5250,5250,5250,5250,0
20250108,190700,1176811240,5250,5250,5250,5250,0
20250108,190600,1176811240,5250,5250,5250,5250,0
20250108,190500,1176811240,5250,5250,5250,5250,5844
20250108,190400,1176811240,5250,5250,5250,5250,0
20250108,190300,1176811240,5250,5250,5250,5250,0
20250108,190200,1176811240,5250,5250,5250,5250,0
20250108,190100,1176811240,5250,5250,5250,5250,0
20250108,190000,1176811240,5250,5250,5250,5250,0
20250108,185900,1176811240,5250,5250,5250,5250,0
20250108,185800,1176811240,5250,5250,5250,5250,0
20250108,185700,1176811240,5250,5250,5250,5250,0
20250108,185600,1176811240,5250,5250,5250,5250,0
20250108,185500,1176811240,5250,5250,5250,5250,0
20250108,185400,1176811240,5250,5250,5250,5250,0
20250108,185300,1176811240,5250,5250,5250,5250,0
20250108,185200,1176811240,5250,5250,5250,5250,0
20250108,185100,1176811240,5250,5250,5250,5250,0
20250108,185000,1176811240,5250,5250,5250,5250,0
20250108,184900,1176811240,5250,5250,5250,5250,0
20250108,184800,1176811240,5250,5250,5250,5250,0
20250108,184700,1176811240,5250,5250,5250,5250,0
20250108,184600,1176811240,5250,5250,5250,5250,0
20250108,184500,1176811240,5250,5250,5250,5250,0
20250108,184400,1176811240,5250,5250,5250,5250,0
20250108,184300,1176811240,5250,5250,5250,5250,0
20250108,184200,1176811240,5250,5250,5250,5250,0
20250108,184100,1176811240,5250,5250,5250,5250,0
20250108,184000,1176811240,5250,5250,5250,5250,0
20250108,183900,1176811240,5250,5250,5250,5250,0
20250108,183800,1176811240,5250,5250,5250,5250,0
20250108,183700,1176811240,5250,5250,5250,5250,0
20250108,183600,1176811240,5250,5250,5250,5250,0
20250108,183500,1176811240,5250,5250,5250,5250,5844
20250108,183400,1176811240,5250,5250,5250,5250,0
20250108,183300,1176811240,5250,5250,5250,5250,0
20250108,183200,1176811240,5250,5250,5250,5250,0
20250108,183100,1176811240,5250,5250,5250,5250,0
20250108,183000,1176811240,5250,5250,5250,5250,0
20250108,182900,1176811240,5250,5250,5250,5250,0
20250108,182800,1176811240,5250,5250,5250,5250,0
20250108,182700,1176811240,5250,5250,5250,5250,0
20250108,182600,1176811240,5250,5250,5250,5250,0
20250108,182500,1176811240,5250,5250,5250,5250,0
20250108,182400,1176811240,5250,5250,5250,5250,0
20250108,182300,1176811240,5250,5250,5250,5250,0
20250108,182200,1176811240,5250,5250,5250,5250,0
20250108,182100,1176811240,5250,5250,5250,5250,0
20250108,182000,1176811240,5250,5250,5250,5250,0
20250108,181900,1176811240,5250,5250,5250,5250,0
20250108,181800,1176811240,5250,5250,5250,5250,0
20250108,181700,1176811240,5250,5250,5250,5250,0
20250108,181600,1176811240,5250,5250,5250,5250,0
20250108,181500,1176811240,5250,5250,5250,5250,0
20250108,181400,1176811240,5250,5250,5250,5250,0
20250108,181300,1176811240,5250,5250,5250,5250,0
20250108,181200,1176811240,5250,5250,5250,5250,0
20250108,181100,1176811240,5250,5250,5250,5250,0
20250108,181000,1176811240,5250,5250,5250,5250,0
20250108,180900,1176811240,5250,5250,5250,5250,0
20250108,180800,1176811240,5250,5250,5250,5250,0
20250108,180700,1176811240,5250,5250,5250,5250,0
20250108,180600,1176811240,5250,5250,5250,5250,0
20250108,180500,1176811240,5250,5250,5250,5250,5844
20250108,180400,1176811240,5250,5250,5250,5250,0
20250108,180300,1176811240,5250,5250,5250,5250,0
20250108,180200,1176811240,5250,5250,5250,5250,0
20250108,180100,1176811240,5250,5250,5250,5250,0
20250108,180000,1176811240,5250,5250,5250,5250,0
20250108,175900,1176811240,5250,5250,5250,5250,0
20250108,175800,1176811240,5250,5250,5250,5250,0
20250108,175700,1176811240,5250,5250,5250,5250,0
20250108,175600,1176811240,5250,5250,5250,5250,0
20250108,175500,1176811240,5250,5250,5250,5250,0
20250108,175400,1176811240,5250,5250,5250,5250,0
20250108,175300,1176811240,5250,5250,5250,5250,0
20250108,175200,1176811240,5250,5250,5250,5250,0
20250108,175100,1176811240,5250,5250,5250,5250,0
20250108,175000,1176811240,5250,5250,5250,5250,0
20250108,174900,1176811240,5250,5250,5250,5250,0
20250108,174800,1176811240,5250,5250,5250,5250,0
20250108,174700,1176811240,5250,5250,5250,5250,0
20250108,174600,1176811240,5250,5250,5250,5250,0
20250108,174500,1176811240,5250,5250,5250,5250,0
20250108,174400,1176811240,5250,5250,5250,5250,0
20250108,174300,1176811240,5250,5250,5250,5250,0
20250108,174200,1176811240,5250,5250,5250,5250,0
20250108,174100,1176811240,5250,5250,5250,5250,0
20250108,174000,1176811240,5250,5250,5250,5250,0
20250108,173900,1176811240,5250,5250,5250,5250,0
20250108,173800,1176811240,5250,5250,5250,5250,0
20250108,173700,1176811240,5250,5250,5250,5250,0
20250108,173600,1176811240,5250,5250,5250,5250,0
20250108,173500,1176811240,5250,5250,5250,5250,5844
20250108,173400,1176811240,5250,5250,5250,5250,0
20250108,173300,1176811240,5250,5250,5250,5250,0
20250108,173200,1176811240,5250,5250,5250,5250,0
20250108,173100,1176811240,5250,5250,5250,5250,0
20250108,173000,1176811240,5250,5250,5250,5250,0
20250108,172900,1176811240,5250,5250,5250,5250,0
20250108,172800,1176811240,5250,5250,5250,5250,0
20250108,172700,1176811240,5250,5250,5250,5250,0
20250108,172600,1176811240,5250,5250,5250,5250,0
20250108,172500,1176811240,5250,5250,5250,5250,0
20250108,172400,1176811240,5250,5250,5250,5250,0
20250108,172300,1176811240,5250,5250,5250,5250,0
20250108,172200,1176811240,5250,5250,5250,5250,0
20250108,172100,1176811240,5250,5250,5250,5250,0
20250108,172000,1176811240,5250,5250,5250,5250,0
20250108,171900,1176811240,5250,5250,5250,5250,0
20250108,171800,1176811240,5250,5250,5250,5250,0
20250108,171700,1176811240,5250,5250,5250,5250,0
20250108,171600,1176811240,5250,5250,5250,5250,0
20250108,171500,1176811240,5250,5250,5250,5250,0
20250108,171400,1176811240,5250,5250,5250,5250,0
20250108,171300,1176811240,5250,5250,5250,5250,0
20250108,171200,1176811240,5250,5250,5250,5250,0
20250108,171100,1176811240,5250,5250,5250,5250,0
20250108,171000,1176811240,5250,5250,5250,5250,0
20250108,170900,1176811240,5250,5250,5250,5250,0
20250108,170800,1176811240,5250,5250,5250,5250,0
20250108,170700,1176811240,5250,5250,5250,5250,0
20250108,170600,1176811240,5250,5250,5250,5250,0
20250108,170500,1176811240,5250,5250,5250,5250,5844
20250108,170400,1176811240,5250,5250,5250,5250,0
20250108,170300,1176811240,5250,5250,5250,5250,0
20250108,170200,1176811240,5250,5250,5250,5250,0
20250108,170100,1176811240,5250,5250,5250,5250,0
20250108,170000,1176811240,5250,5250,5250,5250,0
20250108,165900,1176811240,5250,5250,5250,5250,0
20250108,165800,1176811240,5250,5250,5250,5250,0
20250108,165700,1176811240,5250,5250,5250,5250,0
20250108,165600,1176811240,5250,5250,5250,5250,0
20250108,165500,1176811240,5250,5250,5250,5250,0
20250108,165400,1176811240,5250,5250,5250,5250,0
20250108,165300,1176811240,5250,5250,5250,5250,0
20250108,165200,1176811240,5250,5250,5250,5250,0
20250108,165100,1176811240,5250,5250,5250,5250,0
20250108,165000,1176811240,5250,5250,5250,5250,0
20250108,164900,1176811240,5250,5250,5250,5250,0
20250108,164800,1176811240,5250,5250,5250,5250,0
20250108,164700,1176811240,5250,5250,5250,5250,0
20250108,164600,1176811240,5250,5250,5250,5250,0
20250108,164500,1176811240,5250,5250,5250,5250,0
20250108,164400,1176811240,5250,5250,5250,5250,0
20250108,164300,1176811240,5250,5250,5250,5250,0
20250108,164200,1176811240,5250,5250,5250,5250,0
20250108,164100,1176811240,5250,5250,5250,5250,0
20250108,164000,1176811240,5250,5250,5250,5250,0
20250108,163900,1176811240,5250,5250,5250,5250,0
20250108,163800,1176811240,5250,5250,5250,5250,0
20250108,163700,1176811240,5250,5250,5250,5250,0
20250108,163600,1176811240,5250,5250,5250,5250,0
20250108,163500,1176811240,5250,5250,5250,5250,5844
20250108,163400,1176811240,5250,5250,5250,5250,0
20250108,163300,1176811240,5250,5250,5250,5250,0
20250108,163200,1176811240,5250,5250,5250,5250,0
20250108,163100,1176811240,5250,5250,5250,5250,0
20250108,163000,1176811240,5250,5250,5250,5250,0
20250108,162900,1176811240,5250,5250,5250,5250,0
20250108,162800,1176811240,5250,5250,5250,5250,0
20250108,162700,1176811240,5250,5250,5250,5250,0
20250108,162600,1176811240,5250,5250,5250,5250,0
20250108,162500,1176811240,5250,5250,5250,5250,0
20250108,162400,1176811240,5250,5250,5250,5250,0
20250108,162300,1176811240,5250,5250,5250,5250,0
20250108,162200,1176811240,5250,5250,5250,5250,0
20250108,162100,1176811240,5250,5250,5250,5250,0
20250108,162000,1176811240,5250,5250,5250,5250,0
20250108,161900,1176811240,5250,5250,5250,5250,0
20250108,161800,1176811240,5250,5250,5250,5250,0
20250108,161700,1176811240,5250,5250,5250,5250,0
20250108,161600,1176811240,5250,5250,5250,5250,0
20250108,161500,1176811240,5250,5250,5250,5250,0
20250108,161400,1176811240,5250,5250,5250,5250,0
20250108,161300,1176811240,5250,5250,5250,5250,0
20250108,161200,1176811240,5250,5250,5250,5250,0
20250108,161100,1176811240,5250,5250,5250,5250,0
20250108,161000,1176811240,5250,5250,5250,5250,0
20250108,160900,1176811240,5250,5250,5250,5250,0
20250108,160800,1176811240,5250,5250,5250,5250,0
20250108,160700,1176811240,5250,5250,5250,5250,0
20250108,160600,1176811240,5250,5250,5250,5250,0
20250108,160500,1176811240,5250,5250,5250,5250,5844
20250108,160400,1176811240,5250,5250,5250,5250,0
20250108,160300,1176811240,5250,5250,5250,5250,0
20250108,160200,1176811240,5250,5250,5250,5250,0
20250108,160100,1176811240,5250,5250,5250,5250,0
20250108,160000,1176811240,5250,5250,5250,5250,0
20250108,155900,1176811240,5250,5250,5250,5250,0
20250108,155800,1176811240,5250,5250,5250,5250,0
20250108,155700,1176811240,5250,5250,5250,5250,0
20250108,155600,1176811240,5250,5250,5250,5250,0
20250108,155500,1176811240,5250,5250,5250,5250,0
20250108,155400,1176811240,5250,5250,5250,5250,0
20250108,155300,1176811240,5250,5250,5250,5250,0
20250108,155200,1176811240,5250,5250,5250,5250,0
20250108,155100,1176811240,5250,5250,5250,5250,0
20250108,155000,1176811240,5250,5250,5250,5250,0
20250108,154900,1176811240,5250,5250,5250,5250,0
20250108,154800,1176811240,5250,5250,5250,5250,0
20250108,154700,1176811240,5250,5250,5250,5250,0
20250108,154600,1176811240,5250,5250,5250,5250,0
20250108,154500,1176811240,5250,5250,5250,5250,0
20250108,154400,1176811240,5250,5250,5250,5250,0
20250108,154300,1176811240,5250,5250,5250,5250,0
20250108,154200,1176811240,5250,5250,5250,5250,0
20250108,154100,1176811240,5250,5250,5250,5250,0
20250108,154000,1176811240,5250,5250,5250,5250,0
20250108,153900,1176811240,5250,5250,5250,5250,0
20250108,153800,1176811240,5250,5250,5250,5250,0
20250108,153700,1176811240,5250,5250,5250,5250,0
20250108,153600,1176811240,5250,5250,5250,5250,0
20250108,153500,1176811240,5250,5250,5250,5250,5844
20250108,153400,1176811240,5250,5250,5250,5250,0
20250108,153300,1176811240,5250,5250,5250,5250,0
20250108,153200,1176811240,5250,5250,5250,5250,0
20250108,153100,1176811240,5250,5250,5250,5250,0
20250108,153000,1176811240,5250,5250,5250,5250,5844
20250108,152900,1146130240,5250,5250,5250,5250,0
20250108,152800,1146130240,5250,5250,5250,5250,0
20250108,152700,1146130240,5250,5250,5250,5250,0
20250108,152600,1146130240,5250,5250,5250,5250,0
20250108,152500,1146130240,5250,5250,5250,5250,0
20250108,152400,1146130240,5250,5250,5250,5250,0
20250108,152300,1146130240,5250,5250,5250,5250,0
20250108,152200,1146130240,5250,5250,5250,5250,0
20250108,152100,1146130240,5250,5250,5250,5250,0
20250108,152000,1146130240,5250,5250,5250,5250,0
20250108,151900,1146130240,5250,5260,5260,5240,2512
20250108,151800,1132947370,5250,5260,5260,5250,684
20250108,151700,1129354870,5260,5260,5260,5260,245
20250108,151600,1128066170,5260,5250,5260,5250,461
20250108,151500,1125641660,5260,5250,5260,5240,1892
20250108,151400,1115723550,5260,5250,5260,5250,251
20250108,151300,1114405390,5250,5260,5260,5250,440
20250108,151200,1112094980,5260,5260,5260,5240,2463
20250108,151100,1099184180,5240,5250,5260,5240,842
20250108,151000,1094760860,5260,5250,5260,5250,417
20250108,150900,1092571290,5240,5250,5250,5240,2823
20250108,150800,1077778370,5250,5250,5250,5250,47
20250108,150700,1077531620,5250,5250,5260,5250,174
20250108,150600,1076617810,5260,5250,5260,5240,1642
20250108,150500,1067998360,5260,5250,5260,5250,56
20250108,150400,1067703930,5260,5260,5260,5250,1175
20250108,150300,1061531850,5260,5260,5260,5250,2026
20250108,150200,1050893960,5260,5260,5260,5250,388
20250108,150100,1048855480,5260,5260,5260,5260,447
20250108,150000,1046504260,5260,5260,5260,5250,579
20250108,145900,1043459730,5260,5260,5260,5250,297
20250108,145800,1041898570,5260,5260,5260,5260,167
20250108,145700,1041020150,5260,5260,5260,5250,96
20250108,145600,1040515200,5260,5260,5260,5260,52
20250108,145500,1040241680,5250,5260,5260,5250,47
20250108,145400,1039994470,5260,5260,5260,5250,566
20250108,145300,1037020510,5260,5260,5260,5260,42
20250108,145200,1036799590,5260,5260,5260,5260,45
20250108,145100,1036562890,5260,5260,5260,5250,1145
20250108,145000,1030540430,5260,5250,5260,5250,125
20250108,144900,1029883360,5260,5260,5260,5250,130
20250108,144800,1029200210,5260,5260,5260,5250,179
20250108,144700,1028258680,5260,5260,5260,5250,66
20250108,144600,1027911710,5260,5250,5260,5250,221
20250108,144500,1026750950,5250,5260,5260,5250,331
20250108,144400,1025009990,5260,5260,5260,5250,233
20250108,144300,1023786130,5260,5260,5260,5250,213
20250108,144200,1022667480,5260,5250,5260,5250,88
20250108,144100,1022205030,5260,5260,5260,5250,586
20250108,144000,1019126390,5260,5260,5260,5260,147
20250108,143900,1018353170,5260,5260,5260,5260,56
20250108,143800,1018058610,5260,5260,5260,5250,81
20250108,143700,1017632960,5260,5250,5260,5240,2123
20250108,143600,1006474520,5250,5250,5250,5250,48
20250108,143500,1006222520,5250,5250,5250,5250,49
20250108,143400,1005965270,5250,5250,5250,5240,242
20250108,143300,1004695200,5250,5250,5250,5250,56
20250108,143200,1004401200,5250,5250,5250,5250,45
20250108,143100,1004164950,5250,5240,5250,5240,181
20250108,143000,1003215980,5240,5240,5250,5240,181
20250108,142900,1002267450,5250,5240,5250,5240,122
20250108,142800,1001627940,5240,5250,5250,5240,56
20250108,142700,1001334370,5250,5250,5250,5240,65
20250108,142600,1000993550,5240,5250,5250,5240,116
20250108,142500,1000385400,5250,5250,5250,5240,99
20250108,142400,999866580,5250,5250,5250,5250,32
20250108,142300,999698580,5250,5240,5250,5240,132
20250108,142200,999006700,5250,5250,5250,5250,137
20250108,142100,998287450,5250,5250,5250,5250,6
20250108,142000,998255950,5230,5260,5260,5230,90
20250108,141900,997784640,5260,5250,5260,5230,10034
20250108,141800,945304880,5260,5260,5260,5240,377
20250108,141700,943329120,5260,5240,5260,5240,1475
20250108,141600,935586360,5250,5250,5250,5240,67
20250108,141500,935235040,5250,5240,5250,5230,1568
20250108,141400,927018710,5250,5250,5250,5250,30
20250108,141300,926861210,5240,5250,5250,5240,140
20250108,141200,926127540,5250,5240,5250,5240,593
20250108,141100,923017660,5250,5250,5260,5240,688
20250108,141000,919406020,5260,5260,5260,5260,24
20250108,140900,919279780,5260,5260,5260,5260,18
20250108,140800,919185100,5260,5250,5260,5250,123
20250108,140700,918539230,5240,5240,5240,5240,61
20250108,140600,918219590,5240,5230,5240,5230,120
20250108,140500,917591650,5240,5250,5250,5240,339
20250108,140400,915812630,5250,5240,5250,5230,222
20250108,140300,914650000,5240,5250,5250,5240,257
20250108,140200,913302860,5250,5260,5260,5250,65
20250108,140100,912961500,5250,5250,5250,5240,150
20250108,140000,912174460,5250,5250,5260,5240,515
20250108,135900,909475700,5240,5240,5250,5230,6095
20250108,135800,877539510,5240,5240,5240,5240,19
20250108,135700,877439950,5240,5230,5240,5230,48
20250108,135600,877188690,5240,5230,5240,5230,25
20250108,135500,877057860,5240,5250,5250,5230,764
20250108,135400,873055760,5250,5250,5250,5250,104
20250108,135300,872509760,5250,5260,5260,5240,8124
20250108,135200,829931630,5260,5260,5260,5260,18
20250108,135100,829836950,5260,5260,5260,5250,53
20250108,135000,829558270,5260,5260,5260,5250,461
20250108,134900,827136770,5260,5260,5260,5260,12
20250108,134800,827073650,5260,5250,5260,5250,87
20250108,134700,826616880,5250,5250,5260,5250,103
20250108,134600,826076050,5250,5260,5260,5250,142
20250108,134500,825330510,5250,5250,5250,5250,107
20250108,134400,824768760,5250,5250,5250,5250,136
20250108,134300,824054760,5250,5250,5260,5240,713
20250108,134200,820313700,5250,5250,5260,5250,186
20250108,134100,819337000,5250,5250,5250,5250,16
20250108,134000,819253000,5250,5260,5260,5250,4436
20250108,133900,795963820,5260,5260,5260,5260,8
20250108,133800,795921740,5260,5260,5260,5260,23
20250108,133700,795800760,5250,5260,5260,5250,72
20250108,133600,795422560,5260,5250,5260,5250,1222
20250108,133500,789006970,5250,5250,5250,5250,332
20250108,133400,787263970,5250,5250,5250,5240,1351
20250108,133300,780181230,5250,5260,5260,5250,86
20250108,133200,779729370,5260,5260,5260,5260,65
20250108,133100,779387470,5260,5250,5260,5250,1795
20250108,133000,769963650,5250,5260,5260,5250,3734
20250108,132900,750359250,5260,5250,5260,5250,85
20250108,132800,749912550,5250,5260,5260,5250,120
20250108,132700,749282410,5260,5260,5260,5250,58
20250108,132600,748977760,5260,5260,5260,5250,52
20250108,132500,748704660,5260,5260,5260,5250,210
20250108,132400,747601870,5250,5260,5260,5250,288
20250108,132300,746089760,5250,5260,5260,5250,62
20250108,132200,745764070,5260,5260,5260,5260,25
20250108,132100,745632570,5260,5260,5260,5250,173
20250108,132000,744723040,5260,5260,5260,5250,107
20250108,131900,744161080,5260,5260,5260,5260,13
20250108,131800,744092700,5260,5260,5260,5250,65
20250108,131700,743751230,5260,5250,5260,5250,536
20250108,131600,740932300,5260,5260,5260,5260,32
20250108,131500,740763980,5250,5260,5260,5250,61
20250108,131400,740443540,5260,5260,5260,5260,19
20250108,131300,740343600,5250,5260,5260,5250,438
20250108,131200,738044010,5250,5260,5260,5250,184
20250108,131100,737077800,5260,5260,5260,5250,65
20250108,131000,736736330,5260,5250,5260,5240,524
20250108,130900,733989770,5260,5250,5260,5250,678
20250108,130800,730430210,5250,5260,5260,5250,126
20250108,130700,729768480,5260,5250,5260,5250,60
20250108,130600,729453310,5260,5260,5260,5250,67
20250108,130500,729101330,5250,5260,5260,5250,22
20250108,130400,728985800,5260,5250,5260,5250,687
20250108,130300,725378740,5240,5240,5260,5240,337
20250108,130200,723609450,5250,5260,5260,5240,114
20250108,130100,723011260,5260,5260,5260,5260,100
20250108,130000,722485260,5250,5240,5260,5240,525
20250108,125900,719729330,5240,5250,5260,5240,103
20250108,125800,719189240,5250,5250,5260,5240,1014
20250108,125700,713865620,5250,5250,5250,5240,85
20250108,125600,713419800,5250,5250,5260,5240,1599
20250108,125500,705027120,5250,5250,5260,5250,435
20250108,125400,702743170,5250,5250,5250,5250,74
20250108,125300,702354670,5250,5250,5250,5240,1169
20250108,125200,696227900,5240,5250,5260,5240,2048
20250108,125100,685478570,5260,5260,5260,5250,220
20250108,125000,684322890,5260,5260,5260,5260,11
20250108,124900,684265030,5260,5260,5260,5260,29
20250108,124800,684112490,5260,5260,5260,5260,16
20250108,124700,684028330,5260,5260,5260,5260,26
20250108,124600,683891570,5250,5250,5260,5250,528
20250108,124500,681119290,5260,5260,5260,5250,29
20250108,124400,680966850,5260,5250,5260,5250,830
20250108,124300,676609320,5250,5250,5250,5240,73
20250108,124200,676226500,5250,5240,5250,5230,248
20250108,124100,674927340,5250,5250,5250,5250,161
20250108,124000,674082090,5250,5250,5250,5250,38
20250108,123900,673882590,5250,5250,5250,5250,19
20250108,123800,673782840,5250,5250,5250,5240,78
20250108,123700,673373810,5240,5250,5250,5240,23
20250108,123600,673253090,5240,5250,5250,5240,296
20250108,123500,671700800,5250,5250,5250,5250,28
20250108,123400,671553800,5250,5250,5250,5250,20
20250108,123300,671448800,5240,5240,5250,5240,111
20250108,123200,670867120,5240,5260,5260,5240,172
20250108,123100,669965390,5260,5260,5260,5250,3053
20250108,123000,653936610,5260,5260,5260,5250,27
20250108,122900,653794720,5260,5250,5260,5230,1441
20250108,122800,646245220,5250,5250,5260,5250,243
20250108,122700,644969390,5250,5260,5260,5230,168
20250108,122600,644090210,5240,5250,5260,5240,5272
20250108,122500,616459700,5250,5260,5260,5250,736
20250108,122400,612595510,5260,5260,5260,5260,18
20250108,122300,612500830,5260,5270,5270,5260,347
20250108,122200,610675580,5270,5270,5270,5270,14
20250108,122100,610601800,5260,5260,5260,5260,1678
20250108,122000,601775520,5260,5260,5260,5250,252
20250108,121900,600450010,5260,5250,5260,5250,28
20250108,121800,600302870,5240,5250,5260,5240,191
20250108,121700,599300730,5260,5260,5260,5250,101
20250108,121600,598770170,5250,5260,5260,5250,102
20250108,121500,598234520,5260,5260,5260,5260,14
20250108,121400,598160880,5260,5260,5260,5250,66
20250108,121300,597814150,5260,5250,5260,5250,296
20250108,121200,596260120,5250,5250,5250,5240,170
20250108,121100,595368050,5260,5260,5260,5250,236
20250108,121000,594128380,5250,5250,5260,5250,572
20250108,120900,591125120,5260,5260,5260,5260,11
20250108,120800,591067260,5260,5260,5260,5250,445
20250108,120700,588730680,5250,5260,5260,5250,216
20250108,120600,587595070,5260,5260,5260,5250,393
20250108,120500,585529480,5260,5270,5270,5260,195
20250108,120400,584503750,5270,5260,5270,5260,168
20250108,120300,583619980,5260,5260,5260,5260,30
20250108,120200,583462180,5260,5260,5260,5260,36
20250108,120100,583272820,5260,5260,5260,5260,62
20250108,120000,582946700,5260,5260,5260,5260,38
20250108,115900,582746820,5250,5260,5260,5250,113
20250108,115800,582153290,5260,5260,5260,5250,11
20250108,115700,582095440,5260,5250,5260,5250,214
20250108,115600,580971790,5250,5250,5250,5240,225
20250108,115500,579790980,5260,5260,5270,5240,1056
20250108,115400,574249650,5260,5270,5270,5260,85
20250108,115300,573802430,5260,5270,5270,5260,276
20250108,115200,572350550,5270,5260,5270,5260,75
20250108,115100,571955870,5270,5260,5270,5260,53
20250108,115000,571676890,5260,5260,5260,5260,1103
20250108,114900,565875110,5260,5250,5260,5250,17
20250108,114800,565785710,5250,5260,5260,5250,146
20250108,114700,565019000,5260,5260,5260,5260,220
20250108,114600,563861800,5260,5260,5260,5250,349
20250108,114500,562029410,5260,5260,5260,5260,28
20250108,114400,561882130,5260,5250,5260,5250,48
20250108,114300,561630080,5260,5260,5260,5250,66
20250108,114200,561283350,5250,5260,5260,5250,64
20250108,114100,560947140,5250,5260,5260,5250,25
20250108,114000,560815680,5250,5250,5250,5250,49
20250108,113900,560558430,5250,5250,5250,5250,76
20250108,113800,560159430,5250,5260,5260,5250,1894
20250108,113700,550214920,5260,5260,5260,5260,402
20250108,113600,548100400,5260,5260,5260,5250,105
20250108,113500,547548950,5260,5260,5260,5260,76
20250108,113400,547149190,5260,5260,5260,5260,105
20250108,113300,546596890,5260,5260,5260,5260,12
20250108,113200,546533770,5260,5260,5260,5260,24
20250108,113100,546407530,5260,5270,5270,5260,41
20250108,113000,546191800,5270,5260,5270,5260,29
20250108,112900,546039090,5260,5260,5270,5250,33
20250108,112800,545865530,5260,5260,5270,5260,126
20250108,112700,545202700,5260,5260,5270,5260,72
20250108,112600,544823750,5260,5260,5260,5260,28
20250108,112500,544676470,5260,5260,5270,5260,27
20250108,112400,544534420,5260,5260,5270,5250,457
20250108,112300,542130990,5260,5260,5270,5250,1176
20250108,112200,535956610,5250,5250,5260,5250,860
20250108,112100,531433770,5260,5260,5260,5250,1080
20250108,112000,525753440,5260,5270,5270,5260,98
20250108,111900,525237760,5270,5270,5270,5260,446
20250108,111800,522891610,5270,5270,5270,5270,13
20250108,111700,522823100,5270,5260,5270,5260,595
20250108,111600,519693250,5250,5260,5260,5250,1285
20250108,111500,512935580,5260,5260,5260,5260,18
20250108,111400,512840900,5260,5260,5260,5260,16
20250108,111300,512756740,5260,5260,5260,5260,81
20250108,111200,512330680,5250,5250,5260,5250,116
20250108,111100,511721040,5260,5260,5270,5250,2757
20250108,111000,497228490,5250,5260,5260,5250,1205
20250108,110900,490891050,5260,5260,5260,5260,162
20250108,110800,490038930,5250,5260,5260,5250,76
20250108,110700,489639610,5260,5260,5260,5260,25
20250108,110600,489508110,5260,5260,5260,5250,60
20250108,110500,489192940,5260,5250,5260,5250,541
20250108,110400,486348300,5250,5250,5260,5250,1077
20250108,110300,480693860,5250,5250,5250,5250,517
20250108,110200,477979610,5250,5250,5250,5250,26
20250108,110100,477843110,5250,5240,5250,5240,118
20250108,110000,477224670,5250,5270,5270,5240,234
20250108,105900,475995330,5260,5250,5260,5240,2722
20250108,105800,461694900,5260,5260,5260,5260,59
20250108,105700,461384560,5260,5260,5260,5260,120
20250108,105600,460753360,5260,5260,5270,5250,2237
20250108,105500,448987150,5270,5270,5280,5260,524
20250108,105400,446226460,5280,5270,5280,5270,983
20250108,105300,441045920,5270,5270,5270,5260,2258
20250108,105200,429147130,5270,5250,5270,5250,533
20250108,105100,426344000,5250,5250,5250,5250,284
20250108,105000,424853000,5250,5260,5260,5250,70
20250108,104900,424485460,5250,5250,5260,5250,413
20250108,104800,422316290,5260,5260,5260,5250,160
20250108,104700,421475120,5260,5250,5260,5250,41
20250108,104600,421259610,5250,5260,5260,5250,62
20250108,104500,420934070,5250,5250,5250,5240,321
20250108,104400,419249250,5250,5240,5250,5240,95
20250108,104300,418750510,5240,5240,5250,5230,279
20250108,104200,417289700,5240,5250,5250,5240,242
20250108,104100,416021520,5240,5250,5250,5240,53
20250108,104000,415743650,5250,5240,5260,5220,332
20250108,103900,414001060,5240,5250,5260,5240,1659
20250108,103800,405278970,5210,5250,5250,5210,4540
20250108,103700,381457050,5250,5240,5250,5230,3931
20250108,103600,360855740,5230,5230,5230,5210,1690
20250108,103500,352021380,5230,5230,5230,5210,673
20250108,103400,348509550,5220,5210,5220,5210,159
20250108,103300,347680250,5220,5220,5230,5210,303
20250108,103200,346099740,5220,5220,5220,5210,643
20250108,103100,342744930,5220,5220,5220,5200,473
20250108,103000,340278870,5220,5220,5220,5210,223
20250108,102900,339114820,5210,5210,5220,5210,1575
20250108,102800,330893910,5200,5210,5210,5200,323
20250108,102700,329212030,5200,5200,5200,5200,1690
20250108,102600,320424030,5200,5190,5200,5180,1084
20250108,102500,314794600,5190,5200,5200,5190,551
20250108,102400,311932880,5200,5190,5200,5190,328
20250108,102300,310230460,5180,5180,5190,5180,247
20250108,102200,308950840,5190,5190,5200,5190,165
20250108,102100,308094400,5180,5180,5180,5180,532
20250108,102000,305338640,5180,5180,5180,5170,920
20250108,101900,300575140,5190,5180,5190,5180,160
20250108,101800,299745380,5190,5190,5190,5180,206
20250108,101700,298678240,5180,5180,5190,5170,329
20250108,101600,296974420,5180,5170,5180,5170,99
20250108,101500,296462430,5180,5190,5190,5180,420
20250108,101400,294286580,5190,5180,5190,5170,402
20250108,101300,292204880,5190,5200,5200,5190,400
20250108,101200,290128680,5200,5200,5200,5190,1120
20250108,101100,284305520,5200,5190,5200,5190,2631
20250108,101000,270624750,5200,5200,5200,5190,168
20250108,100900,269752000,5200,5190,5200,5180,424
20250108,100800,267551570,5190,5200,5200,5190,161
20250108,100700,266715950,5190,5190,5190,5190,3073
20250108,100600,250767080,5190,5180,5190,5170,121
20250108,100500,250141300,5190,5180,5190,5180,305
20250108,100400,248561310,5180,5170,5180,5170,201
20250108,100300,247522020,5160,5170,5180,5160,755
20250108,100200,243620420,5180,5170,5180,5170,813
20250108,100100,239416060,5170,5170,5170,5170,121
20250108,100000,238790490,5170,5160,5170,5160,246
20250108,095900,237520900,5170,5160,5180,5160,1425
20250108,095800,230163860,5160,5170,5170,5160,194
20250108,095700,229161740,5170,5160,5170,5160,274
20250108,095600,227746040,5170,5170,5170,5170,142
20250108,095500,227011900,5160,5160,5170,5160,4924
20250108,095400,201602320,5180,5180,5180,5170,1094
20250108,095300,195944420,5170,5170,5180,5170,156
20250108,095200,195137870,5180,5180,5180,5180,14
20250108,095100,195065350,5170,5180,5180,5170,1172
20250108,095000,189005920,5180,5180,5180,5170,1259
20250108,094900,182487300,5180,5180,5190,5170,248
20250108,094800,181202860,5180,5180,5180,5170,211
20250108,094700,180110260,5180,5180,5180,5170,333
20250108,094600,178385800,5180,5180,5180,5170,75
20250108,094500,177997780,5180,5180,5180,5170,211
20250108,094400,176905320,5190,5180,5190,5180,223
20250108,094300,175750150,5180,5170,5190,5170,303
20250108,094200,174182990,5180,5180,5190,5180,409
20250108,094100,172064190,5170,5180,5190,5170,1171
20250108,094000,165999510,5200,5190,5200,5180,1122
20250108,093900,160181790,5190,5180,5190,5180,60
20250108,093800,159870850,5180,5170,5190,5170,100
20250108,093700,159353640,5170,5180,5180,5160,667
20250108,093600,155906890,5170,5180,5190,5170,975
20250108,093500,150860100,5180,5170,5180,5170,168
20250108,093400,149991340,5180,5190,5190,5170,233
20250108,093300,148785770,5190,5180,5190,5170,202
20250108,093200,147739720,5170,5170,5180,5160,268
20250108,093100,146355330,5190,5190,5190,5170,1465
20250108,093000,138766950,5190,5180,5190,5170,941
20250108,092900,133894340,5180,5180,5180,5170,53
20250108,092800,133620230,5180,5170,5180,5170,53
20250108,092700,133346170,5170,5170,5170,5170,205
20250108,092600,132286320,5170,5170,5180,5170,96
20250108,092500,131789890,5180,5170,5180,5160,1330
20250108,092400,124924010,5170,5160,5180,5150,1159
20250108,092300,118933680,5170,5160,5170,5160,1115
20250108,092200,113180250,5160,5170,5170,5160,342
20250108,092100,111415140,5170,5170,5180,5170,280
20250108,092000,109967510,5170,5190,5190,5170,2294
20250108,091900,98089220,5190,5190,5190,5180,284
20250108,091800,96616360,5200,5180,5200,5180,2159
20250108,091700,85431310,5180,5180,5200,5170,730
20250108,091600,81646180,5180,5190,5190,5180,238
20250108,091500,80412880,5180,5170,5190,5170,34
20250108,091400,80236860,5160,5170,5180,5160,421
20250108,091300,78060290,5170,5170,5190,5160,355
20250108,091200,76223620,5160,5180,5180,5150,233
20250108,091100,75019940,5190,5150,5190,5150,738
20250108,091000,71218720,5150,5190,5190,5140,512
20250108,090900,68581290,5170,5170,5170,5160,1325
20250108,090800,61735290,5180,5190,5190,5170,301
20250108,090700,60177070,5180,5200,5200,5180,1125
20250108,090600,54347030,5190,5180,5210,5180,757
20250108,090500,50406870,5180,5190,5200,5170,1835
20250108,090400,40899460,5180,5190,5200,5180,133
20250108,090300,40209250,5190,5170,5200,5170,116
20250108,090200,39607410,5200,5170,5200,5170,344
20250108,090100,37827070,5130,5150,5160,5130,2191
20250108,090000,26548010,5160,5220,5220,5150,5107