KissMeData/093370/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,200500,789715960,5080,5080,5080,5080,5341
20250110,200400,789715960,5080,5080,5080,5080,0
20250110,200300,789715960,5080,5080,5080,5080,0
20250110,200200,789715960,5080,5080,5080,5080,0
20250110,200100,789715960,5080,5080,5080,5080,0
20250110,200000,789715960,5080,5080,5080,5080,0
20250110,195900,789715960,5080,5080,5080,5080,0
20250110,195800,789715960,5080,5080,5080,5080,0
20250110,195700,789715960,5080,5080,5080,5080,0
20250110,195600,789715960,5080,5080,5080,5080,0
20250110,195500,789715960,5080,5080,5080,5080,0
20250110,195400,789715960,5080,5080,5080,5080,0
20250110,195300,789715960,5080,5080,5080,5080,0
20250110,195200,789715960,5080,5080,5080,5080,0
20250110,195100,789715960,5080,5080,5080,5080,0
20250110,195000,789715960,5080,5080,5080,5080,0
20250110,194900,789715960,5080,5080,5080,5080,0
20250110,194800,789715960,5080,5080,5080,5080,0
20250110,194700,789715960,5080,5080,5080,5080,0
20250110,194600,789715960,5080,5080,5080,5080,0
20250110,194500,789715960,5080,5080,5080,5080,0
20250110,194400,789715960,5080,5080,5080,5080,0
20250110,194300,789715960,5080,5080,5080,5080,0
20250110,194200,789715960,5080,5080,5080,5080,0
20250110,194100,789715960,5080,5080,5080,5080,0
20250110,194000,789715960,5080,5080,5080,5080,0
20250110,193900,789715960,5080,5080,5080,5080,0
20250110,193800,789715960,5080,5080,5080,5080,0
20250110,193700,789715960,5080,5080,5080,5080,0
20250110,193600,789715960,5080,5080,5080,5080,0
20250110,193500,789715960,5080,5080,5080,5080,5341
20250110,193400,789715960,5080,5080,5080,5080,0
20250110,193300,789715960,5080,5080,5080,5080,0
20250110,193200,789715960,5080,5080,5080,5080,0
20250110,193100,789715960,5080,5080,5080,5080,0
20250110,193000,789715960,5080,5080,5080,5080,0
20250110,192900,789715960,5080,5080,5080,5080,0
20250110,192800,789715960,5080,5080,5080,5080,0
20250110,192700,789715960,5080,5080,5080,5080,0
20250110,192600,789715960,5080,5080,5080,5080,0
20250110,192500,789715960,5080,5080,5080,5080,0
20250110,192400,789715960,5080,5080,5080,5080,0
20250110,192300,789715960,5080,5080,5080,5080,0
20250110,192200,789715960,5080,5080,5080,5080,0
20250110,192100,789715960,5080,5080,5080,5080,0
20250110,192000,789715960,5080,5080,5080,5080,0
20250110,191900,789715960,5080,5080,5080,5080,0
20250110,191800,789715960,5080,5080,5080,5080,0
20250110,191700,789715960,5080,5080,5080,5080,0
20250110,191600,789715960,5080,5080,5080,5080,0
20250110,191500,789715960,5080,5080,5080,5080,0
20250110,191400,789715960,5080,5080,5080,5080,0
20250110,191300,789715960,5080,5080,5080,5080,0
20250110,191200,789715960,5080,5080,5080,5080,0
20250110,191100,789715960,5080,5080,5080,5080,0
20250110,191000,789715960,5080,5080,5080,5080,0
20250110,190900,789715960,5080,5080,5080,5080,0
20250110,190800,789715960,5080,5080,5080,5080,0
20250110,190700,789715960,5080,5080,5080,5080,0
20250110,190600,789715960,5080,5080,5080,5080,0
20250110,190500,789715960,5080,5080,5080,5080,5341
20250110,190400,789715960,5080,5080,5080,5080,0
20250110,190300,789715960,5080,5080,5080,5080,0
20250110,190200,789715960,5080,5080,5080,5080,0
20250110,190100,789715960,5080,5080,5080,5080,0
20250110,190000,789715960,5080,5080,5080,5080,0
20250110,185900,789715960,5080,5080,5080,5080,0
20250110,185800,789715960,5080,5080,5080,5080,0
20250110,185700,789715960,5080,5080,5080,5080,0
20250110,185600,789715960,5080,5080,5080,5080,0
20250110,185500,789715960,5080,5080,5080,5080,0
20250110,185400,789715960,5080,5080,5080,5080,0
20250110,185300,789715960,5080,5080,5080,5080,0
20250110,185200,789715960,5080,5080,5080,5080,0
20250110,185100,789715960,5080,5080,5080,5080,0
20250110,185000,789715960,5080,5080,5080,5080,0
20250110,184900,789715960,5080,5080,5080,5080,0
20250110,184800,789715960,5080,5080,5080,5080,0
20250110,184700,789715960,5080,5080,5080,5080,0
20250110,184600,789715960,5080,5080,5080,5080,0
20250110,184500,789715960,5080,5080,5080,5080,0
20250110,184400,789715960,5080,5080,5080,5080,0
20250110,184300,789715960,5080,5080,5080,5080,0
20250110,184200,789715960,5080,5080,5080,5080,0
20250110,184100,789715960,5080,5080,5080,5080,0
20250110,184000,789715960,5080,5080,5080,5080,0
20250110,183900,789715960,5080,5080,5080,5080,0
20250110,183800,789715960,5080,5080,5080,5080,0
20250110,183700,789715960,5080,5080,5080,5080,0
20250110,183600,789715960,5080,5080,5080,5080,0
20250110,183500,789715960,5080,5080,5080,5080,5341
20250110,183400,789715960,5080,5080,5080,5080,0
20250110,183300,789715960,5080,5080,5080,5080,0
20250110,183200,789715960,5080,5080,5080,5080,0
20250110,183100,789715960,5080,5080,5080,5080,0
20250110,183000,789715960,5080,5080,5080,5080,0
20250110,182900,789715960,5080,5080,5080,5080,0
20250110,182800,789715960,5080,5080,5080,5080,0
20250110,182700,789715960,5080,5080,5080,5080,0
20250110,182600,789715960,5080,5080,5080,5080,0
20250110,182500,789715960,5080,5080,5080,5080,0
20250110,182400,789715960,5080,5080,5080,5080,0
20250110,182300,789715960,5080,5080,5080,5080,0
20250110,182200,789715960,5080,5080,5080,5080,0
20250110,182100,789715960,5080,5080,5080,5080,0
20250110,182000,789715960,5080,5080,5080,5080,0
20250110,181900,789715960,5080,5080,5080,5080,0
20250110,181800,789715960,5080,5080,5080,5080,0
20250110,181700,789715960,5080,5080,5080,5080,0
20250110,181600,789715960,5080,5080,5080,5080,0
20250110,181500,789715960,5080,5080,5080,5080,0
20250110,181400,789715960,5080,5080,5080,5080,0
20250110,181300,789715960,5080,5080,5080,5080,0
20250110,181200,789715960,5080,5080,5080,5080,0
20250110,181100,789715960,5080,5080,5080,5080,0
20250110,181000,789715960,5080,5080,5080,5080,0
20250110,180900,789715960,5080,5080,5080,5080,0
20250110,180800,789715960,5080,5080,5080,5080,0
20250110,180700,789715960,5080,5080,5080,5080,0
20250110,180600,789715960,5080,5080,5080,5080,0
20250110,180500,789715960,5080,5080,5080,5080,5341
20250110,180400,789715960,5080,5080,5080,5080,0
20250110,180300,789715960,5080,5080,5080,5080,0
20250110,180200,789715960,5080,5080,5080,5080,0
20250110,180100,789715960,5080,5080,5080,5080,0
20250110,180000,789715960,5080,5080,5080,5080,0
20250110,175900,789715960,5080,5080,5080,5080,0
20250110,175800,789715960,5080,5080,5080,5080,0
20250110,175700,789715960,5080,5080,5080,5080,0
20250110,175600,789715960,5080,5080,5080,5080,0
20250110,175500,789715960,5080,5080,5080,5080,0
20250110,175400,789715960,5080,5080,5080,5080,0
20250110,175300,789715960,5080,5080,5080,5080,0
20250110,175200,789715960,5080,5080,5080,5080,0
20250110,175100,789715960,5080,5080,5080,5080,0
20250110,175000,789715960,5080,5080,5080,5080,0
20250110,174900,789715960,5080,5080,5080,5080,0
20250110,174800,789715960,5080,5080,5080,5080,0
20250110,174700,789715960,5080,5080,5080,5080,0
20250110,174600,789715960,5080,5080,5080,5080,0
20250110,174500,789715960,5080,5080,5080,5080,0
20250110,174400,789715960,5080,5080,5080,5080,0
20250110,174300,789715960,5080,5080,5080,5080,0
20250110,174200,789715960,5080,5080,5080,5080,0
20250110,174100,789715960,5080,5080,5080,5080,0
20250110,174000,789715960,5080,5080,5080,5080,0
20250110,173900,789715960,5080,5080,5080,5080,0
20250110,173800,789715960,5080,5080,5080,5080,0
20250110,173700,789715960,5080,5080,5080,5080,0
20250110,173600,789715960,5080,5080,5080,5080,0
20250110,173500,789715960,5080,5080,5080,5080,5341
20250110,173400,789715960,5080,5080,5080,5080,0
20250110,173300,789715960,5080,5080,5080,5080,0
20250110,173200,789715960,5080,5080,5080,5080,0
20250110,173100,789715960,5080,5080,5080,5080,0
20250110,173000,789715960,5080,5080,5080,5080,0
20250110,172900,789715960,5080,5080,5080,5080,0
20250110,172800,789715960,5080,5080,5080,5080,0
20250110,172700,789715960,5080,5080,5080,5080,0
20250110,172600,789715960,5080,5080,5080,5080,0
20250110,172500,789715960,5080,5080,5080,5080,0
20250110,172400,789715960,5080,5080,5080,5080,0
20250110,172300,789715960,5080,5080,5080,5080,0
20250110,172200,789715960,5080,5080,5080,5080,0
20250110,172100,789715960,5080,5080,5080,5080,0
20250110,172000,789715960,5080,5080,5080,5080,0
20250110,171900,789715960,5080,5080,5080,5080,0
20250110,171800,789715960,5080,5080,5080,5080,0
20250110,171700,789715960,5080,5080,5080,5080,0
20250110,171600,789715960,5080,5080,5080,5080,0
20250110,171500,789715960,5080,5080,5080,5080,0
20250110,171400,789715960,5080,5080,5080,5080,0
20250110,171300,789715960,5080,5080,5080,5080,0
20250110,171200,789715960,5080,5080,5080,5080,0
20250110,171100,789715960,5080,5080,5080,5080,0
20250110,171000,789715960,5080,5080,5080,5080,0
20250110,170900,789715960,5080,5080,5080,5080,0
20250110,170800,789715960,5080,5080,5080,5080,0
20250110,170700,789715960,5080,5080,5080,5080,0
20250110,170600,789715960,5080,5080,5080,5080,0
20250110,170500,789715960,5080,5080,5080,5080,5341
20250110,170400,789715960,5080,5080,5080,5080,0
20250110,170300,789715960,5080,5080,5080,5080,0
20250110,170200,789715960,5080,5080,5080,5080,0
20250110,170100,789715960,5080,5080,5080,5080,0
20250110,170000,789715960,5080,5080,5080,5080,0
20250110,165900,789715960,5080,5080,5080,5080,0
20250110,165800,789715960,5080,5080,5080,5080,0
20250110,165700,789715960,5080,5080,5080,5080,0
20250110,165600,789715960,5080,5080,5080,5080,0
20250110,165500,789715960,5080,5080,5080,5080,0
20250110,165400,789715960,5080,5080,5080,5080,0
20250110,165300,789715960,5080,5080,5080,5080,0
20250110,165200,789715960,5080,5080,5080,5080,0
20250110,165100,789715960,5080,5080,5080,5080,0
20250110,165000,789715960,5080,5080,5080,5080,0
20250110,164900,789715960,5080,5080,5080,5080,0
20250110,164800,789715960,5080,5080,5080,5080,0
20250110,164700,789715960,5080,5080,5080,5080,0
20250110,164600,789715960,5080,5080,5080,5080,0
20250110,164500,789715960,5080,5080,5080,5080,0
20250110,164400,789715960,5080,5080,5080,5080,0
20250110,164300,789715960,5080,5080,5080,5080,0
20250110,164200,789715960,5080,5080,5080,5080,0
20250110,164100,789715960,5080,5080,5080,5080,0
20250110,164000,789715960,5080,5080,5080,5080,0
20250110,163900,789715960,5080,5080,5080,5080,0
20250110,163800,789715960,5080,5080,5080,5080,0
20250110,163700,789715960,5080,5080,5080,5080,0
20250110,163600,789715960,5080,5080,5080,5080,0
20250110,163500,789715960,5080,5080,5080,5080,5341
20250110,163400,789715960,5080,5080,5080,5080,0
20250110,163300,789715960,5080,5080,5080,5080,0
20250110,163200,789715960,5080,5080,5080,5080,0
20250110,163100,789715960,5080,5080,5080,5080,0
20250110,163000,789715960,5080,5080,5080,5080,0
20250110,162900,789715960,5080,5080,5080,5080,0
20250110,162800,789715960,5080,5080,5080,5080,0
20250110,162700,789715960,5080,5080,5080,5080,0
20250110,162600,789715960,5080,5080,5080,5080,0
20250110,162500,789715960,5080,5080,5080,5080,0
20250110,162400,789715960,5080,5080,5080,5080,0
20250110,162300,789715960,5080,5080,5080,5080,0
20250110,162200,789715960,5080,5080,5080,5080,0
20250110,162100,789715960,5080,5080,5080,5080,0
20250110,162000,789715960,5080,5080,5080,5080,0
20250110,161900,789715960,5080,5080,5080,5080,0
20250110,161800,789715960,5080,5080,5080,5080,0
20250110,161700,789715960,5080,5080,5080,5080,0
20250110,161600,789715960,5080,5080,5080,5080,0
20250110,161500,789715960,5080,5080,5080,5080,0
20250110,161400,789715960,5080,5080,5080,5080,0
20250110,161300,789715960,5080,5080,5080,5080,0
20250110,161200,789715960,5080,5080,5080,5080,0
20250110,161100,789715960,5080,5080,5080,5080,0
20250110,161000,789715960,5080,5080,5080,5080,0
20250110,160900,789715960,5080,5080,5080,5080,0
20250110,160800,789715960,5080,5080,5080,5080,0
20250110,160700,789715960,5080,5080,5080,5080,0
20250110,160600,789715960,5080,5080,5080,5080,0
20250110,160500,789715960,5080,5080,5080,5080,5341
20250110,160400,789715960,5080,5080,5080,5080,0
20250110,160300,789715960,5080,5080,5080,5080,0
20250110,160200,789715960,5080,5080,5080,5080,0
20250110,160100,789715960,5080,5080,5080,5080,0
20250110,160000,789715960,5080,5080,5080,5080,0
20250110,155900,789715960,5080,5080,5080,5080,0
20250110,155800,789715960,5080,5080,5080,5080,0
20250110,155700,789715960,5080,5080,5080,5080,0
20250110,155600,789715960,5080,5080,5080,5080,0
20250110,155500,789715960,5080,5080,5080,5080,0
20250110,155400,789715960,5080,5080,5080,5080,0
20250110,155300,789715960,5080,5080,5080,5080,0
20250110,155200,789715960,5080,5080,5080,5080,0
20250110,155100,789715960,5080,5080,5080,5080,0
20250110,155000,789715960,5080,5080,5080,5080,0
20250110,154900,789715960,5080,5080,5080,5080,0
20250110,154800,789715960,5080,5080,5080,5080,0
20250110,154700,789715960,5080,5080,5080,5080,0
20250110,154600,789715960,5080,5080,5080,5080,0
20250110,154500,789715960,5080,5080,5080,5080,0
20250110,154400,789715960,5080,5080,5080,5080,0
20250110,154300,789715960,5080,5080,5080,5080,0
20250110,154200,789715960,5080,5080,5080,5080,0
20250110,154100,789715960,5080,5080,5080,5080,0
20250110,154000,789715960,5080,5080,5080,5080,0
20250110,153900,789715960,5080,5080,5080,5080,0
20250110,153800,789715960,5080,5080,5080,5080,0
20250110,153700,789715960,5080,5080,5080,5080,0
20250110,153600,789715960,5080,5080,5080,5080,0
20250110,153500,789715960,5080,5080,5080,5080,5341
20250110,153400,789715960,5080,5080,5080,5080,0
20250110,153300,789715960,5080,5080,5080,5080,0
20250110,153200,789715960,5080,5080,5080,5080,0
20250110,153100,789715960,5080,5080,5080,5080,0
20250110,153000,789715960,5080,5080,5080,5080,5341
20250110,152900,762583680,5100,5100,5100,5100,0
20250110,152800,762583680,5100,5100,5100,5100,0
20250110,152700,762583680,5100,5100,5100,5100,0
20250110,152600,762583680,5100,5100,5100,5100,0
20250110,152500,762583680,5100,5100,5100,5100,0
20250110,152400,762583680,5100,5100,5100,5100,0
20250110,152300,762583680,5100,5100,5100,5100,0
20250110,152200,762583680,5100,5100,5100,5100,0
20250110,152100,762583680,5100,5100,5100,5100,0
20250110,152000,762583680,5100,5100,5100,5100,0
20250110,151900,762583680,5100,5090,5100,5080,649
20250110,151800,759275100,5090,5080,5090,5080,90
20250110,151700,758817060,5090,5080,5090,5080,341
20250110,151600,757081420,5090,5080,5090,5080,1092
20250110,151500,751523250,5080,5090,5090,5080,82
20250110,151400,751105910,5090,5080,5090,5080,10
20250110,151300,751055040,5080,5080,5090,5080,216
20250110,151200,749955650,5090,5090,5090,5080,749
20250110,151100,746150450,5080,5080,5090,5080,246
20250110,151000,744898800,5090,5080,5090,5080,219
20250110,150900,743784110,5090,5080,5090,5080,225
20250110,150800,742640930,5090,5090,5090,5080,16
20250110,150700,742559500,5090,5080,5090,5080,1064
20250110,150600,737144250,5080,5090,5090,5080,148
20250110,150500,736390940,5090,5080,5090,5080,177
20250110,150400,735490610,5090,5080,5090,5080,76
20250110,150300,735104230,5090,5090,5090,5080,778
20250110,150200,731144240,5090,5080,5090,5080,380
20250110,150100,729212930,5080,5090,5090,5080,689
20250110,150000,725712750,5090,5090,5100,5090,178
20250110,145900,724806600,5090,5090,5100,5080,146
20250110,145800,724063430,5090,5090,5090,5080,313
20250110,145700,722470740,5090,5090,5100,5090,386
20250110,145600,720505960,5090,5090,5100,5090,464
20250110,145500,718143920,5090,5090,5100,5090,376
20250110,145400,716230040,5090,5080,5090,5080,513
20250110,145300,713623800,5080,5090,5090,5080,465
20250110,145200,711260840,5080,5080,5090,5080,55
20250110,145100,710981360,5090,5080,5090,5080,41
20250110,145000,710772930,5090,5090,5090,5080,30
20250110,144900,710620280,5080,5100,5100,5080,455
20250110,144800,708304560,5100,5100,5100,5090,62
20250110,144700,707988910,5100,5090,5100,5090,10
20250110,144600,707937920,5090,5090,5100,5090,175
20250110,144500,707047130,5090,5090,5090,5090,144
20250110,144400,706314170,5090,5090,5090,5080,57
20250110,144300,706024050,5100,5090,5100,5090,42
20250110,144200,705810190,5100,5090,5100,5090,50
20250110,144100,705555650,5090,5090,5090,5080,413
20250110,144000,703453710,5080,5090,5090,5080,185
20250110,143900,702512790,5080,5100,5100,5080,59
20250110,143800,702212760,5090,5090,5100,5090,235
20250110,143700,701016600,5090,5090,5090,5080,568
20250110,143600,698125490,5100,5100,5100,5090,132
20250110,143500,697453550,5090,5100,5100,5090,10
20250110,143400,697402590,5090,5100,5100,5090,15
20250110,143300,697326110,5100,5090,5100,5090,115
20250110,143200,696740710,5100,5090,5100,5090,303
20250110,143100,695198360,5090,5090,5100,5090,25
20250110,143000,695070920,5100,5100,5100,5100,5
20250110,142900,695045420,5100,5100,5100,5100,212
20250110,142800,693964220,5100,5090,5100,5080,164
20250110,142700,693130740,5090,5090,5100,5080,953
20250110,142600,688279920,5090,5100,5100,5090,113
20250110,142500,687704660,5100,5100,5100,5090,931
20250110,142400,682965770,5100,5090,5100,5090,13
20250110,142300,682899530,5090,5100,5100,5090,115
20250110,142200,682314110,5100,5100,5100,5090,904
20250110,142100,677703720,5100,5090,5100,5080,119
20250110,142000,677096970,5080,5090,5100,5080,783
20250110,141900,673111500,5080,5090,5090,5080,16
20250110,141800,673030070,5080,5090,5100,5080,3727
20250110,141700,654060030,5100,5090,5100,5090,9
20250110,141600,654014140,5090,5100,5100,5090,14
20250110,141500,653942800,5100,5100,5100,5090,34
20250110,141400,653769410,5100,5090,5100,5090,8
20250110,141300,653728640,5100,5090,5100,5090,10
20250110,141200,653677670,5100,5090,5100,5090,8
20250110,141100,653636890,5100,5090,5100,5090,16
20250110,141000,653555320,5100,5100,5100,5100,8
20250110,140900,653514520,5090,5100,5100,5090,12
20250110,140800,653453380,5090,5090,5100,5090,34
20250110,140700,653280190,5100,5100,5100,5090,177
20250110,140600,652379140,5100,5090,5100,5090,79
20250110,140500,651976960,5100,5100,5100,5090,96
20250110,140400,651488020,5100,5090,5100,5090,387
20250110,140300,649518120,5100,5100,5100,5090,51
20250110,140200,649258460,5090,5090,5100,5090,55
20250110,140100,648978370,5090,5100,5100,5090,53
20250110,140000,648708560,5100,5100,5100,5100,30
20250110,135900,648555560,5100,5100,5100,5090,73
20250110,135800,648183380,5100,5090,5100,5090,192
20250110,135700,647206050,5100,5090,5100,5090,5
20250110,135600,647180560,5100,5090,5100,5090,7
20250110,135500,647144890,5100,5100,5100,5090,8
20250110,135400,647104110,5090,5100,5100,5090,7
20250110,135300,647068450,5100,5100,5100,5090,308
20250110,135200,645500670,5100,5100,5100,5090,3
20250110,135100,645485380,5100,5090,5100,5090,9
20250110,135000,645439540,5090,5090,5100,5090,498
20250110,134900,642904670,5100,5090,5100,5090,37
20250110,134800,642716290,5100,5100,5100,5090,107
20250110,134700,642170600,5090,5100,5100,5090,385
20250110,134600,640210910,5090,5100,5100,5090,16
20250110,134500,640129380,5100,5100,5100,5100,95
20250110,134400,639644880,5100,5090,5100,5090,5
20250110,134300,639619390,5100,5090,5100,5090,100
20250110,134200,639109440,5090,5090,5100,5090,7
20250110,134100,639073760,5090,5100,5100,5090,46
20250110,134000,638839580,5100,5100,5100,5090,37
20250110,133900,638651190,5090,5090,5100,5090,100
20250110,133800,638141550,5100,5100,5100,5100,3
20250110,133700,638126250,5090,5100,5100,5090,5
20250110,133600,638100770,5090,5100,5100,5090,13
20250110,133500,638034510,5100,5090,5100,5090,8
20250110,133400,637993750,5100,5090,5100,5080,35
20250110,133300,637815600,5090,5090,5100,5090,179
20250110,133200,636904380,5090,5100,5100,5090,20
20250110,133100,636802550,5090,5090,5100,5090,91
20250110,133000,636339340,5090,5090,5100,5090,931
20250110,132900,631600540,5080,5090,5090,5080,28
20250110,132800,631458030,5090,5080,5090,5080,31
20250110,132700,631300280,5090,5090,5090,5080,14
20250110,132600,631229030,5090,5090,5090,5080,61
20250110,132500,630918970,5090,5090,5090,5080,188
20250110,132400,629962070,5090,5090,5090,5080,586
20250110,132300,626979360,5090,5090,5090,5090,50
20250110,132200,626724860,5090,5080,5090,5080,11
20250110,132100,626668880,5090,5090,5090,5080,83
20250110,132000,626247120,5080,5090,5090,5080,15
20250110,131900,626170810,5090,5090,5090,5080,13
20250110,131800,626104650,5090,5090,5090,5080,15
20250110,131700,626028320,5080,5090,5100,5080,158
20250110,131600,625224100,5090,5090,5100,5090,64
20250110,131500,624898310,5090,5090,5090,5090,449
20250110,131400,622612900,5080,5090,5090,5080,70
20250110,131300,622256610,5090,5080,5090,5080,7
20250110,131200,622221020,5080,5080,5090,5080,15
20250110,131100,622144710,5090,5080,5090,5080,8
20250110,131000,622104010,5090,5080,5090,5080,35
20250110,130900,621926090,5080,5090,5090,5080,26
20250110,130800,621793910,5090,5090,5090,5080,52
20250110,130700,621529620,5090,5080,5090,5080,47
20250110,130600,621290800,5090,5090,5090,5080,70
20250110,130500,620934530,5090,5100,5100,5090,138
20250110,130400,620231100,5100,5100,5100,5090,29
20250110,130300,620083460,5090,5090,5100,5090,154
20250110,130200,619299570,5090,5090,5090,5090,40
20250110,130100,619095970,5090,5090,5090,5090,82
20250110,130000,618678590,5090,5090,5100,5080,83
20250110,125900,618256120,5090,5090,5100,5090,15
20250110,125800,618179760,5100,5080,5100,5080,112
20250110,125700,617609680,5090,5080,5090,5080,136
20250110,125600,616918480,5090,5100,5100,5080,202
20250110,125500,615890730,5090,5090,5100,5090,29
20250110,125400,615743110,5090,5090,5100,5090,1213
20250110,125300,609568930,5090,5090,5100,5090,127
20250110,125200,608922480,5100,5090,5100,5090,2
20250110,125100,608912290,5100,5090,5100,5080,565
20250110,125000,606041420,5080,5090,5090,5080,140
20250110,124900,605328860,5090,5080,5090,5080,331
20250110,124800,603647350,5090,5100,5100,5090,121
20250110,124700,603031430,5090,5090,5100,5090,28
20250110,124600,602888900,5090,5100,5100,5090,8
20250110,124500,602848130,5090,5100,5100,5090,127
20250110,124400,602201640,5090,5090,5100,5090,78
20250110,124300,601804600,5090,5090,5090,5080,510
20250110,124200,599208730,5090,5090,5090,5080,453
20250110,124100,596907050,5080,5090,5090,5080,134
20250110,124000,596226320,5090,5080,5090,5080,72
20250110,123900,595860500,5080,5080,5080,5080,105
20250110,123800,595327100,5090,5080,5090,5080,3
20250110,123700,595311840,5090,5090,5090,5080,136
20250110,123600,594620450,5090,5090,5090,5080,67
20250110,123500,594279430,5090,5080,5090,5070,150
20250110,123400,593517430,5080,5090,5090,5080,5
20250110,123300,593492000,5090,5090,5090,5090,1
20250110,123200,593486910,5080,5070,5090,5070,222
20250110,123100,592359460,5070,5090,5090,5070,2286
20250110,123000,580746320,5080,5080,5080,5080,60
20250110,122900,580441520,5080,5080,5090,5080,567
20250110,122800,577555710,5080,5080,5090,5080,7
20250110,122700,577520140,5090,5080,5090,5080,540
20250110,122600,574775190,5080,5080,5090,5080,2161
20250110,122500,563797290,5090,5090,5090,5080,62
20250110,122400,563482240,5090,5080,5090,5080,169
20250110,122300,562622290,5090,5090,5090,5090,13
20250110,122200,562556120,5090,5090,5090,5080,85
20250110,122100,562124130,5090,5080,5090,5080,26
20250110,122000,561992030,5090,5090,5090,5080,13
20250110,121900,561925970,5090,5090,5090,5080,370
20250110,121800,560045310,5080,5080,5090,5080,51
20250110,121700,559786200,5090,5080,5090,5080,112
20250110,121600,559217210,5080,5080,5090,5080,290
20250110,121500,557743950,5080,5080,5080,5070,113
20250110,121400,557170560,5090,5080,5090,5080,105
20250110,121300,556637100,5080,5080,5090,5070,246
20250110,121200,555387460,5080,5090,5090,5080,140
20250110,121100,554676240,5090,5080,5090,5080,323
20250110,121000,553035380,5080,5070,5080,5070,131
20250110,120900,552369930,5080,5080,5080,5070,96
20250110,120800,551882310,5080,5080,5080,5070,206
20250110,120700,550835850,5080,5080,5080,5070,59
20250110,120600,550536380,5070,5080,5080,5070,60
20250110,120500,550231810,5080,5080,5080,5070,22
20250110,120400,550120100,5080,5070,5080,5070,56
20250110,120300,549836070,5070,5080,5080,5070,156
20250110,120200,549044390,5070,5070,5080,5070,29
20250110,120100,548897220,5070,5080,5080,5070,97
20250110,120000,548404490,5070,5070,5080,5070,91
20250110,115900,547942460,5080,5080,5080,5080,14
20250110,115800,547871340,5080,5080,5080,5070,12
20250110,115700,547810410,5070,5080,5080,5070,14
20250110,115600,547739320,5070,5080,5080,5070,129
20250110,115500,547085200,5080,5080,5080,5080,70
20250110,115400,546729600,5070,5080,5080,5070,359
20250110,115300,544907180,5080,5070,5080,5070,153
20250110,115200,544131380,5080,5080,5080,5070,233
20250110,115100,542948050,5070,5070,5080,5070,20
20250110,115000,542846610,5080,5070,5080,5070,96
20250110,114900,542359830,5070,5080,5080,5070,13
20250110,114800,542293890,5080,5080,5080,5070,109
20250110,114700,541740180,5080,5070,5080,5060,605
20250110,114600,538672870,5060,5070,5070,5060,42
20250110,114500,538460100,5070,5070,5070,5060,1051
20250110,114400,533133970,5070,5080,5080,5070,2
20250110,114300,533123820,5080,5080,5080,5070,8
20250110,114200,533083210,5080,5080,5080,5070,4
20250110,114100,533062900,5080,5080,5080,5070,596
20250110,114000,530041100,5080,5080,5080,5070,491
20250110,113900,527551630,5080,5080,5090,5070,861
20250110,113800,523178640,5090,5090,5090,5090,19
20250110,113700,523081930,5090,5090,5090,5080,112
20250110,113600,522511870,5090,5090,5090,5080,106
20250110,113500,521973340,5090,5090,5090,5080,306
20250110,113400,520415840,5090,5090,5100,5090,119
20250110,113300,519809790,5080,5080,5090,5080,104
20250110,113200,519280460,5090,5070,5090,5070,46
20250110,113100,519046740,5070,5080,5080,5070,285
20250110,113000,517598990,5080,5080,5080,5080,13
20250110,112900,517532950,5080,5060,5080,5060,426
20250110,112800,515373140,5070,5070,5070,5070,211
20250110,112700,514303370,5080,5080,5080,5080,1
20250110,112600,514298290,5080,5080,5080,5070,31
20250110,112500,514141090,5080,5080,5080,5070,240
20250110,112400,512921990,5070,5070,5080,5070,137
20250110,112300,512227390,5080,5080,5080,5070,4
20250110,112200,512207080,5080,5080,5080,5070,26
20250110,112100,512075240,5080,5070,5080,5060,912
20250110,112000,507451840,5060,5070,5070,5060,99
20250110,111900,506950880,5060,5070,5070,5060,86
20250110,111800,506515680,5060,5070,5070,5060,421
20250110,111700,504383200,5060,5070,5080,5060,282
20250110,111600,502954590,5060,5080,5080,5060,61
20250110,111500,502645350,5080,5070,5080,5070,194
20250110,111400,501661730,5060,5070,5070,5060,55
20250110,111300,501383360,5060,5060,5070,5060,338
20250110,111200,499670330,5070,5070,5070,5070,71
20250110,111100,499310360,5070,5060,5070,5060,8
20250110,111000,499269820,5060,5070,5070,5060,44
20250110,110900,499047150,5060,5070,5070,5060,32
20250110,110800,498885180,5070,5060,5070,5060,61
20250110,110700,498576370,5070,5070,5070,5060,201
20250110,110600,497559200,5070,5070,5070,5060,252
20250110,110500,496281580,5060,5070,5070,5060,36
20250110,110400,496099100,5070,5080,5080,5060,91
20250110,110300,495638130,5080,5070,5080,5070,20
20250110,110200,495536700,5060,5060,5070,5050,375
20250110,110100,493639160,5050,5050,5060,5050,13
20250110,110000,493573450,5060,5050,5060,5050,149
20250110,105900,492820990,5060,5060,5060,5050,51
20250110,105800,492563410,5060,5050,5060,5050,8
20250110,105700,492522970,5060,5060,5060,5040,644
20250110,105600,489276400,5050,5050,5060,5040,85
20250110,105500,488847470,5060,5050,5060,5040,109
20250110,105400,488297490,5050,5050,5050,5040,109
20250110,105300,487747170,5050,5050,5060,5040,1639
20250110,105200,479471720,5050,5070,5070,5040,443
20250110,105100,477232510,5070,5060,5080,5060,23
20250110,105000,477115900,5060,5070,5070,5060,321
20250110,104900,475490660,5080,5050,5080,5050,145
20250110,104800,474756890,5050,5060,5060,5050,210
20250110,104700,473695730,5070,5070,5070,5050,294
20250110,104600,472207590,5060,5070,5070,5060,11
20250110,104500,472151860,5070,5070,5070,5060,83
20250110,104400,471731360,5070,5070,5070,5060,124
20250110,104300,471103860,5070,5050,5070,5050,280
20250110,104200,469686820,5060,5060,5060,5050,71
20250110,104100,469328020,5060,5050,5060,5050,13
20250110,104000,469262340,5050,5060,5060,5050,45
20250110,103900,469035040,5060,5050,5060,5050,75
20250110,103800,468656250,5060,5050,5060,5050,61
20250110,103700,468348190,5050,5050,5060,5050,314
20250110,103600,466762450,5050,5040,5050,5030,289
20250110,103500,465304500,5050,5040,5050,5040,214
20250110,103400,464225830,5040,5050,5050,5040,67
20250110,103300,463888110,5040,5060,5060,5040,1363
20250110,103200,457018420,5050,5050,5060,5040,114
20250110,103100,456443110,5040,5040,5060,5040,4596
20250110,103000,433253040,5050,5050,5060,5040,1536
20250110,102900,425508230,5050,5050,5060,5050,129
20250110,102800,424856770,5050,5050,5050,5040,337
20250110,102700,423155940,5050,5050,5060,5050,862
20250110,102600,418802250,5050,5050,5060,5040,92
20250110,102500,418337850,5060,5050,5060,5040,1361
20250110,102400,411473390,5050,5050,5060,5050,111
20250110,102300,410912810,5050,5050,5060,5040,828
20250110,102200,406731620,5050,5040,5050,5040,733
20250110,102100,403031600,5050,5050,5050,5040,148
20250110,102000,402284230,5050,5050,5050,5040,98
20250110,101900,401789490,5050,5050,5050,5040,100
20250110,101800,401285350,5050,5050,5050,5040,25
20250110,101700,401159120,5050,5050,5050,5040,105
20250110,101600,400629310,5040,5070,5070,5040,908
20250110,101500,396041440,5070,5060,5070,5060,127
20250110,101400,395398690,5070,5060,5070,5060,166
20250110,101300,394558720,5060,5040,5060,5040,906
20250110,101200,389990900,5050,5050,5060,5050,1480
20250110,101100,382515390,5050,5050,5070,5050,2340
20250110,101000,370684930,5060,5060,5060,5060,1852
20250110,100900,361313810,5060,5060,5070,5060,1037
20250110,100800,356066540,5070,5070,5070,5060,87
20250110,100700,355625460,5070,5070,5070,5060,1343
20250110,100600,348819660,5070,5080,5090,5070,5560
20250110,100500,320625270,5080,5090,5100,5080,548
20250110,100400,317840760,5090,5070,5090,5070,1065
20250110,100300,312425470,5070,5080,5080,5070,197
20250110,100200,311424720,5070,5080,5090,5070,1447
20250110,100100,304075110,5080,5080,5090,5080,12
20250110,100000,304014060,5080,5090,5090,5080,76
20250110,095900,303627870,5090,5080,5090,5080,1194
20250110,095800,297559170,5070,5070,5080,5070,202
20250110,095700,296533830,5080,5070,5080,5070,183
20250110,095600,295604900,5080,5080,5080,5070,389
20250110,095500,293631410,5080,5070,5080,5070,164
20250110,095400,292799400,5070,5080,5080,5070,13
20250110,095300,292733430,5070,5070,5080,5070,154
20250110,095200,291952640,5070,5090,5090,5060,9293
20250110,095100,244830820,5080,5080,5090,5080,11
20250110,095000,244774930,5080,5080,5090,5080,86
20250110,094900,244338020,5080,5070,5080,5070,309
20250110,094800,242768690,5070,5080,5090,5070,119
20250110,094700,242164280,5080,5080,5080,5070,433
20250110,094600,239964660,5070,5080,5090,5070,3135
20250110,094500,224038860,5080,5090,5090,5080,1157
20250110,094400,218160090,5090,5090,5090,5090,635
20250110,094300,214927940,5090,5090,5100,5080,752
20250110,094200,211100250,5090,5080,5100,5080,4137
20250110,094100,190042970,5090,5090,5090,5080,159
20250110,094000,189233700,5090,5080,5090,5080,571
20250110,093900,186328060,5090,5080,5090,5080,23
20250110,093800,186211030,5090,5090,5100,5090,2826
20250110,093700,171826620,5090,5100,5100,5090,444
20250110,093600,169563140,5100,5100,5110,5100,1216
20250110,093500,163357300,5110,5100,5110,5100,340
20250110,093400,161620350,5110,5110,5110,5100,664
20250110,093300,158228490,5110,5120,5120,5110,442
20250110,093200,155965980,5130,5130,5130,5120,19
20250110,093100,155868530,5120,5120,5130,5120,424
20250110,093000,153697140,5120,5120,5120,5110,627
20250110,092900,150486910,5120,5110,5120,5110,83
20250110,092800,150062270,5110,5110,5120,5110,45
20250110,092700,149831900,5110,5120,5120,5110,115
20250110,092600,149244220,5120,5140,5140,5120,289
20250110,092500,147762620,5150,5140,5150,5140,159
20250110,092400,146945350,5140,5110,5140,5100,94
20250110,092300,146464940,5140,5110,5140,5090,469
20250110,092200,144067070,5100,5090,5120,5090,1243
20250110,092100,137729280,5090,5080,5090,5080,260
20250110,092000,136406620,5080,5090,5100,5080,3157
20250110,091900,120340500,5090,5100,5100,5090,231
20250110,091800,119164450,5100,5090,5100,5090,274
20250110,091700,117768380,5100,5100,5120,5090,531
20250110,091600,115062030,5100,5100,5100,5090,808
20250110,091500,110941270,5090,5090,5100,5090,415
20250110,091400,108826890,5090,5090,5090,5080,569
20250110,091300,105931060,5100,5100,5110,5080,1871
20250110,091200,96397820,5100,5120,5130,5100,1267
20250110,091100,89917760,5110,5120,5130,5110,289
20250110,091000,88438080,5110,5120,5130,5100,738
20250110,090900,84662160,5100,5110,5120,5100,2644
20250110,090800,71152140,5100,5100,5110,5100,1086
20250110,090700,65605670,5100,5090,5110,5090,2269
20250110,090600,54030290,5090,5080,5090,5070,334
20250110,090500,52333500,5080,5090,5090,5070,126
20250110,090400,51693120,5070,5100,5100,5070,1258
20250110,090300,45311640,5080,5100,5110,5070,4595
20250110,090200,21913840,5100,5110,5130,5100,416
20250110,090100,19790380,5120,5090,5120,5090,1061
20250110,090000,14374920,5100,5090,5140,5090,2819