KissMeData/093370/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200500,1162598050,5100,5100,5100,5100,51118
20250109,200400,1162598050,5100,5100,5100,5100,0
20250109,200300,1162598050,5100,5100,5100,5100,0
20250109,200200,1162598050,5100,5100,5100,5100,0
20250109,200100,1162598050,5100,5100,5100,5100,0
20250109,200000,1162598050,5100,5100,5100,5100,0
20250109,195900,1162598050,5100,5100,5100,5100,0
20250109,195800,1162598050,5100,5100,5100,5100,0
20250109,195700,1162598050,5100,5100,5100,5100,0
20250109,195600,1162598050,5100,5100,5100,5100,0
20250109,195500,1162598050,5100,5100,5100,5100,0
20250109,195400,1162598050,5100,5100,5100,5100,0
20250109,195300,1162598050,5100,5100,5100,5100,0
20250109,195200,1162598050,5100,5100,5100,5100,0
20250109,195100,1162598050,5100,5100,5100,5100,0
20250109,195000,1162598050,5100,5100,5100,5100,0
20250109,194900,1162598050,5100,5100,5100,5100,0
20250109,194800,1162598050,5100,5100,5100,5100,0
20250109,194700,1162598050,5100,5100,5100,5100,0
20250109,194600,1162598050,5100,5100,5100,5100,0
20250109,194500,1162598050,5100,5100,5100,5100,0
20250109,194400,1162598050,5100,5100,5100,5100,0
20250109,194300,1162598050,5100,5100,5100,5100,0
20250109,194200,1162598050,5100,5100,5100,5100,0
20250109,194100,1162598050,5100,5100,5100,5100,0
20250109,194000,1162598050,5100,5100,5100,5100,0
20250109,193900,1162598050,5100,5100,5100,5100,0
20250109,193800,1162598050,5100,5100,5100,5100,0
20250109,193700,1162598050,5100,5100,5100,5100,0
20250109,193600,1162598050,5100,5100,5100,5100,0
20250109,193500,1162598050,5100,5100,5100,5100,51118
20250109,193400,1162598050,5100,5100,5100,5100,0
20250109,193300,1162598050,5100,5100,5100,5100,0
20250109,193200,1162598050,5100,5100,5100,5100,0
20250109,193100,1162598050,5100,5100,5100,5100,0
20250109,193000,1162598050,5100,5100,5100,5100,0
20250109,192900,1162598050,5100,5100,5100,5100,0
20250109,192800,1162598050,5100,5100,5100,5100,0
20250109,192700,1162598050,5100,5100,5100,5100,0
20250109,192600,1162598050,5100,5100,5100,5100,0
20250109,192500,1162598050,5100,5100,5100,5100,0
20250109,192400,1162598050,5100,5100,5100,5100,0
20250109,192300,1162598050,5100,5100,5100,5100,0
20250109,192200,1162598050,5100,5100,5100,5100,0
20250109,192100,1162598050,5100,5100,5100,5100,0
20250109,192000,1162598050,5100,5100,5100,5100,0
20250109,191900,1162598050,5100,5100,5100,5100,0
20250109,191800,1162598050,5100,5100,5100,5100,0
20250109,191700,1162598050,5100,5100,5100,5100,0
20250109,191600,1162598050,5100,5100,5100,5100,0
20250109,191500,1162598050,5100,5100,5100,5100,0
20250109,191400,1162598050,5100,5100,5100,5100,0
20250109,191300,1162598050,5100,5100,5100,5100,0
20250109,191200,1162598050,5100,5100,5100,5100,0
20250109,191100,1162598050,5100,5100,5100,5100,0
20250109,191000,1162598050,5100,5100,5100,5100,0
20250109,190900,1162598050,5100,5100,5100,5100,0
20250109,190800,1162598050,5100,5100,5100,5100,0
20250109,190700,1162598050,5100,5100,5100,5100,0
20250109,190600,1162598050,5100,5100,5100,5100,0
20250109,190500,1162598050,5100,5100,5100,5100,51118
20250109,190400,1162598050,5100,5100,5100,5100,0
20250109,190300,1162598050,5100,5100,5100,5100,0
20250109,190200,1162598050,5100,5100,5100,5100,0
20250109,190100,1162598050,5100,5100,5100,5100,0
20250109,190000,1162598050,5100,5100,5100,5100,0
20250109,185900,1162598050,5100,5100,5100,5100,0
20250109,185800,1162598050,5100,5100,5100,5100,0
20250109,185700,1162598050,5100,5100,5100,5100,0
20250109,185600,1162598050,5100,5100,5100,5100,0
20250109,185500,1162598050,5100,5100,5100,5100,0
20250109,185400,1162598050,5100,5100,5100,5100,0
20250109,185300,1162598050,5100,5100,5100,5100,0
20250109,185200,1162598050,5100,5100,5100,5100,0
20250109,185100,1162598050,5100,5100,5100,5100,0
20250109,185000,1162598050,5100,5100,5100,5100,0
20250109,184900,1162598050,5100,5100,5100,5100,0
20250109,184800,1162598050,5100,5100,5100,5100,0
20250109,184700,1162598050,5100,5100,5100,5100,0
20250109,184600,1162598050,5100,5100,5100,5100,0
20250109,184500,1162598050,5100,5100,5100,5100,0
20250109,184400,1162598050,5100,5100,5100,5100,0
20250109,184300,1162598050,5100,5100,5100,5100,0
20250109,184200,1162598050,5100,5100,5100,5100,0
20250109,184100,1162598050,5100,5100,5100,5100,0
20250109,184000,1162598050,5100,5100,5100,5100,0
20250109,183900,1162598050,5100,5100,5100,5100,0
20250109,183800,1162598050,5100,5100,5100,5100,0
20250109,183700,1162598050,5100,5100,5100,5100,0
20250109,183600,1162598050,5100,5100,5100,5100,0
20250109,183500,1162598050,5100,5100,5100,5100,51118
20250109,183400,1162598050,5100,5100,5100,5100,0
20250109,183300,1162598050,5100,5100,5100,5100,0
20250109,183200,1162598050,5100,5100,5100,5100,0
20250109,183100,1162598050,5100,5100,5100,5100,0
20250109,183000,1162598050,5100,5100,5100,5100,0
20250109,182900,1162598050,5100,5100,5100,5100,0
20250109,182800,1162598050,5100,5100,5100,5100,0
20250109,182700,1162598050,5100,5100,5100,5100,0
20250109,182600,1162598050,5100,5100,5100,5100,0
20250109,182500,1162598050,5100,5100,5100,5100,0
20250109,182400,1162598050,5100,5100,5100,5100,0
20250109,182300,1162598050,5100,5100,5100,5100,0
20250109,182200,1162598050,5100,5100,5100,5100,0
20250109,182100,1162598050,5100,5100,5100,5100,0
20250109,182000,1162598050,5100,5100,5100,5100,0
20250109,181900,1162598050,5100,5100,5100,5100,0
20250109,181800,1162598050,5100,5100,5100,5100,0
20250109,181700,1162598050,5100,5100,5100,5100,0
20250109,181600,1162598050,5100,5100,5100,5100,0
20250109,181500,1162598050,5100,5100,5100,5100,0
20250109,181400,1162598050,5100,5100,5100,5100,0
20250109,181300,1162598050,5100,5100,5100,5100,0
20250109,181200,1162598050,5100,5100,5100,5100,0
20250109,181100,1162598050,5100,5100,5100,5100,0
20250109,181000,1162598050,5100,5100,5100,5100,0
20250109,180900,1162598050,5100,5100,5100,5100,0
20250109,180800,1162598050,5100,5100,5100,5100,0
20250109,180700,1162598050,5100,5100,5100,5100,0
20250109,180600,1162598050,5100,5100,5100,5100,0
20250109,180500,1162598050,5100,5100,5100,5100,51118
20250109,180400,1162598050,5100,5100,5100,5100,0
20250109,180300,1162598050,5100,5100,5100,5100,0
20250109,180200,1162598050,5100,5100,5100,5100,0
20250109,180100,1162598050,5100,5100,5100,5100,0
20250109,180000,1162598050,5100,5100,5100,5100,0
20250109,175900,1162598050,5100,5100,5100,5100,0
20250109,175800,1162598050,5100,5100,5100,5100,0
20250109,175700,1162598050,5100,5100,5100,5100,0
20250109,175600,1162598050,5100,5100,5100,5100,0
20250109,175500,1162598050,5100,5100,5100,5100,0
20250109,175400,1162598050,5100,5100,5100,5100,0
20250109,175300,1162598050,5100,5100,5100,5100,0
20250109,175200,1162598050,5100,5100,5100,5100,0
20250109,175100,1162598050,5100,5100,5100,5100,0
20250109,175000,1162598050,5100,5100,5100,5100,0
20250109,174900,1162598050,5100,5100,5100,5100,0
20250109,174800,1162598050,5100,5100,5100,5100,0
20250109,174700,1162598050,5100,5100,5100,5100,0
20250109,174600,1162598050,5100,5100,5100,5100,0
20250109,174500,1162598050,5100,5100,5100,5100,0
20250109,174400,1162598050,5100,5100,5100,5100,0
20250109,174300,1162598050,5100,5100,5100,5100,0
20250109,174200,1162598050,5100,5100,5100,5100,0
20250109,174100,1162598050,5100,5100,5100,5100,0
20250109,174000,1162598050,5100,5100,5100,5100,0
20250109,173900,1162598050,5100,5100,5100,5100,0
20250109,173800,1162598050,5100,5100,5100,5100,0
20250109,173700,1162598050,5100,5100,5100,5100,0
20250109,173600,1162598050,5100,5100,5100,5100,0
20250109,173500,1162598050,5100,5100,5100,5100,51118
20250109,173400,1162598050,5100,5100,5100,5100,0
20250109,173300,1162598050,5100,5100,5100,5100,0
20250109,173200,1162598050,5100,5100,5100,5100,0
20250109,173100,1162598050,5100,5100,5100,5100,0
20250109,173000,1162598050,5100,5100,5100,5100,0
20250109,172900,1162598050,5100,5100,5100,5100,0
20250109,172800,1162598050,5100,5100,5100,5100,0
20250109,172700,1162598050,5100,5100,5100,5100,0
20250109,172600,1162598050,5100,5100,5100,5100,0
20250109,172500,1162598050,5100,5100,5100,5100,0
20250109,172400,1162598050,5100,5100,5100,5100,0
20250109,172300,1162598050,5100,5100,5100,5100,0
20250109,172200,1162598050,5100,5100,5100,5100,0
20250109,172100,1162598050,5100,5100,5100,5100,0
20250109,172000,1162598050,5100,5100,5100,5100,0
20250109,171900,1162598050,5100,5100,5100,5100,0
20250109,171800,1162598050,5100,5100,5100,5100,0
20250109,171700,1162598050,5100,5100,5100,5100,0
20250109,171600,1162598050,5100,5100,5100,5100,0
20250109,171500,1162598050,5100,5100,5100,5100,0
20250109,171400,1162598050,5100,5100,5100,5100,0
20250109,171300,1162598050,5100,5100,5100,5100,0
20250109,171200,1162598050,5100,5100,5100,5100,0
20250109,171100,1162598050,5100,5100,5100,5100,0
20250109,171000,1162598050,5100,5100,5100,5100,0
20250109,170900,1162598050,5100,5100,5100,5100,0
20250109,170800,1162598050,5100,5100,5100,5100,0
20250109,170700,1162598050,5100,5100,5100,5100,0
20250109,170600,1162598050,5100,5100,5100,5100,0
20250109,170500,1162598050,5100,5100,5100,5100,51118
20250109,170400,1162598050,5100,5100,5100,5100,0
20250109,170300,1162598050,5100,5100,5100,5100,0
20250109,170200,1162598050,5100,5100,5100,5100,0
20250109,170100,1162598050,5100,5100,5100,5100,0
20250109,170000,1162598050,5100,5100,5100,5100,0
20250109,165900,1162598050,5100,5100,5100,5100,0
20250109,165800,1162598050,5100,5100,5100,5100,0
20250109,165700,1162598050,5100,5100,5100,5100,0
20250109,165600,1162598050,5100,5100,5100,5100,0
20250109,165500,1162598050,5100,5100,5100,5100,0
20250109,165400,1162598050,5100,5100,5100,5100,0
20250109,165300,1162598050,5100,5100,5100,5100,0
20250109,165200,1162598050,5100,5100,5100,5100,0
20250109,165100,1162598050,5100,5100,5100,5100,0
20250109,165000,1162598050,5100,5100,5100,5100,0
20250109,164900,1162598050,5100,5100,5100,5100,0
20250109,164800,1162598050,5100,5100,5100,5100,0
20250109,164700,1162598050,5100,5100,5100,5100,0
20250109,164600,1162598050,5100,5100,5100,5100,0
20250109,164500,1162598050,5100,5100,5100,5100,0
20250109,164400,1162598050,5100,5100,5100,5100,0
20250109,164300,1162598050,5100,5100,5100,5100,0
20250109,164200,1162598050,5100,5100,5100,5100,0
20250109,164100,1162598050,5100,5100,5100,5100,0
20250109,164000,1162598050,5100,5100,5100,5100,0
20250109,163900,1162598050,5100,5100,5100,5100,0
20250109,163800,1162598050,5100,5100,5100,5100,0
20250109,163700,1162598050,5100,5100,5100,5100,0
20250109,163600,1162598050,5100,5100,5100,5100,0
20250109,163500,1162598050,5100,5100,5100,5100,51118
20250109,163400,1162598050,5100,5100,5100,5100,0
20250109,163300,1162598050,5100,5100,5100,5100,0
20250109,163200,1162598050,5100,5100,5100,5100,0
20250109,163100,1162598050,5100,5100,5100,5100,0
20250109,163000,1162598050,5100,5100,5100,5100,0
20250109,162900,1162598050,5100,5100,5100,5100,0
20250109,162800,1162598050,5100,5100,5100,5100,0
20250109,162700,1162598050,5100,5100,5100,5100,0
20250109,162600,1162598050,5100,5100,5100,5100,0
20250109,162500,1162598050,5100,5100,5100,5100,0
20250109,162400,1162598050,5100,5100,5100,5100,0
20250109,162300,1162598050,5100,5100,5100,5100,0
20250109,162200,1162598050,5100,5100,5100,5100,0
20250109,162100,1162598050,5100,5100,5100,5100,0
20250109,162000,1162598050,5100,5100,5100,5100,0
20250109,161900,1162598050,5100,5100,5100,5100,0
20250109,161800,1162598050,5100,5100,5100,5100,0
20250109,161700,1162598050,5100,5100,5100,5100,0
20250109,161600,1162598050,5100,5100,5100,5100,0
20250109,161500,1162598050,5100,5100,5100,5100,0
20250109,161400,1162598050,5100,5100,5100,5100,0
20250109,161300,1162598050,5100,5100,5100,5100,0
20250109,161200,1162598050,5100,5100,5100,5100,0
20250109,161100,1162598050,5100,5100,5100,5100,0
20250109,161000,1162598050,5100,5100,5100,5100,0
20250109,160900,1162598050,5100,5100,5100,5100,0
20250109,160800,1162598050,5100,5100,5100,5100,0
20250109,160700,1162598050,5100,5100,5100,5100,0
20250109,160600,1162598050,5100,5100,5100,5100,0
20250109,160500,1162598050,5100,5100,5100,5100,51118
20250109,160400,1162598050,5100,5100,5100,5100,0
20250109,160300,1162598050,5100,5100,5100,5100,0
20250109,160200,1162598050,5100,5100,5100,5100,0
20250109,160100,1162598050,5100,5100,5100,5100,0
20250109,160000,1162598050,5100,5100,5100,5100,0
20250109,155900,1162598050,5100,5100,5100,5100,0
20250109,155800,1162598050,5100,5100,5100,5100,0
20250109,155700,1162598050,5100,5100,5100,5100,0
20250109,155600,1162598050,5100,5100,5100,5100,0
20250109,155500,1162598050,5100,5100,5100,5100,0
20250109,155400,1162598050,5100,5100,5100,5100,0
20250109,155300,1162598050,5100,5100,5100,5100,0
20250109,155200,1162598050,5100,5100,5100,5100,0
20250109,155100,1162598050,5100,5100,5100,5100,0
20250109,155000,1162598050,5100,5100,5100,5100,0
20250109,154900,1162598050,5100,5100,5100,5100,0
20250109,154800,1162598050,5100,5100,5100,5100,0
20250109,154700,1162598050,5100,5100,5100,5100,0
20250109,154600,1162598050,5100,5100,5100,5100,0
20250109,154500,1162598050,5100,5100,5100,5100,0
20250109,154400,1162598050,5100,5100,5100,5100,0
20250109,154300,1162598050,5100,5100,5100,5100,0
20250109,154200,1162598050,5100,5100,5100,5100,0
20250109,154100,1162598050,5100,5100,5100,5100,0
20250109,154000,1162598050,5100,5100,5100,5100,0
20250109,153900,1162598050,5100,5100,5100,5100,0
20250109,153800,1162598050,5100,5100,5100,5100,0
20250109,153700,1162598050,5100,5100,5100,5100,0
20250109,153600,1162598050,5100,5100,5100,5100,0
20250109,153500,1162598050,5100,5100,5100,5100,51118
20250109,153400,1162598050,5100,5100,5100,5100,0
20250109,153300,1162598050,5100,5100,5100,5100,0
20250109,153200,1162598050,5100,5100,5100,5100,51118
20250109,153100,901896250,5160,5160,5160,5160,0
20250109,153000,901896250,5160,5160,5160,5160,0
20250109,152900,901896250,5160,5160,5160,5160,0
20250109,152800,901896250,5160,5160,5160,5160,0
20250109,152700,901896250,5160,5160,5160,5160,0
20250109,152600,901896250,5160,5160,5160,5160,0
20250109,152500,901896250,5160,5160,5160,5160,0
20250109,152400,901896250,5160,5160,5160,5160,0
20250109,152300,901896250,5160,5160,5160,5160,0
20250109,152200,901896250,5160,5160,5160,5160,0
20250109,152100,901896250,5160,5160,5160,5160,0
20250109,152000,901896250,5160,5160,5160,5160,0
20250109,151900,901896250,5160,5160,5170,5160,709
20250109,151800,898237430,5150,5150,5160,5150,275
20250109,151700,896821090,5150,5150,5160,5150,419
20250109,151600,894660360,5160,5140,5160,5140,226
20250109,151500,893497510,5140,5140,5160,5140,283
20250109,151400,892041910,5150,5150,5160,5150,1296
20250109,151300,885365610,5150,5140,5160,5140,234
20250109,151200,884160670,5140,5170,5170,5140,505
20250109,151100,881560590,5140,5140,5160,5140,384
20250109,151000,879583850,5140,5140,5160,5140,827
20250109,150900,875324980,5140,5150,5160,5140,419
20250109,150800,873168110,5150,5160,5160,5140,220
20250109,150700,872035030,5160,5150,5170,5150,1004
20250109,150600,866857380,5150,5150,5160,5150,422
20250109,150500,864684000,5150,5150,5160,5150,485
20250109,150400,862183370,5150,5150,5150,5150,211
20250109,150300,861096720,5150,5150,5160,5150,710
20250109,150200,857435560,5150,5150,5160,5150,270
20250109,150100,856045050,5150,5150,5160,5150,325
20250109,150000,854371250,5150,5160,5160,5150,678
20250109,145900,850879060,5150,5140,5160,5140,372
20250109,145800,848964090,5140,5140,5150,5140,213
20250109,145700,847869230,5150,5150,5160,5140,508
20250109,145600,845254280,5150,5150,5160,5140,502
20250109,145500,842669820,5150,5150,5160,5150,269
20250109,145400,841284410,5160,5150,5160,5150,586
20250109,145300,838266410,5150,5140,5170,5130,853
20250109,145200,833870770,5130,5130,5150,5130,522
20250109,145100,831188690,5140,5140,5150,5130,325
20250109,145000,829518610,5120,5120,5140,5120,297
20250109,144900,827995940,5120,5120,5140,5120,188
20250109,144800,827032980,5120,5120,5130,5120,2674
20250109,144700,813338620,5130,5130,5130,5120,320
20250109,144600,811699990,5120,5130,5130,5120,184
20250109,144500,810757290,5130,5120,5130,5120,352
20250109,144400,808953870,5120,5130,5140,5120,673
20250109,144300,805501950,5130,5140,5140,5130,266
20250109,144200,804137330,5130,5130,5150,5130,276
20250109,144100,802720540,5130,5130,5150,5130,244
20250109,144000,801468740,5140,5140,5140,5130,403
20250109,143900,799399020,5130,5140,5140,5130,423
20250109,143800,797228750,5130,5130,5140,5130,279
20250109,143700,795797440,5130,5140,5140,5130,287
20250109,143600,794324990,5140,5140,5150,5130,269
20250109,143500,792943730,5140,5130,5140,5130,370
20250109,143400,791043620,5130,5140,5140,5130,548
20250109,143300,788230080,5140,5120,5140,5120,622
20250109,143200,785037560,5120,5140,5140,5120,2156
20250109,143100,773978080,5130,5130,5140,5130,328
20250109,143000,772295400,5130,5130,5140,5130,156
20250109,142900,771495080,5130,5130,5140,5130,400
20250109,142800,769442050,5130,5140,5140,5130,1165
20250109,142700,763454290,5140,5150,5150,5140,270
20250109,142600,762066180,5140,5140,5150,5140,429
20250109,142500,759859030,5140,5140,5150,5140,243
20250109,142400,758609940,5140,5140,5150,5140,259
20250109,142300,757278630,5150,5140,5150,5140,247
20250109,142200,756009000,5140,5130,5150,5130,308
20250109,142100,754426490,5130,5130,5140,5130,260
20250109,142000,753092650,5140,5140,5140,5130,245
20250109,141900,751835630,5140,5130,5140,5130,168
20250109,141800,750973550,5130,5150,5150,5130,388
20250109,141700,748981870,5120,5140,5150,5120,739
20250109,141600,745187360,5140,5130,5140,5130,182
20250109,141500,744253200,5140,5120,5140,5120,359
20250109,141400,742413390,5120,5140,5140,5120,647
20250109,141300,739097430,5130,5130,5140,5120,398
20250109,141200,737056840,5130,5130,5140,5120,493
20250109,141100,734527990,5120,5130,5130,5120,1053
20250109,141000,729126520,5140,5130,5140,5130,331
20250109,140900,727428060,5130,5130,5150,5130,316
20250109,140800,725805320,5130,5140,5140,5130,388
20250109,140700,723814460,5130,5130,5150,5130,2370
20250109,140600,711616360,5140,5140,5140,5140,214
20250109,140500,710516400,5140,5140,5150,5140,205
20250109,140400,709462600,5140,5150,5150,5140,239
20250109,140300,708234090,5140,5140,5150,5140,563
20250109,140200,705336930,5140,5150,5150,5140,290
20250109,140100,703845360,5150,5140,5150,5130,1182
20250109,140000,697770290,5140,5140,5150,5140,449
20250109,135900,695461830,5150,5160,5160,5150,5
20250109,135800,695436040,5140,5160,5160,5140,138
20250109,135700,694726040,5160,5150,5170,5150,555
20250109,135600,691867080,5150,5140,5150,5140,1115
20250109,135500,686135890,5150,5150,5150,5130,371
20250109,135400,684227820,5150,5150,5150,5150,0
20250109,135300,684227820,5150,5140,5150,5140,1470
20250109,135200,676671940,5140,5140,5140,5140,921
20250109,135100,671938000,5140,5140,5140,5140,1572
20250109,135000,663857920,5130,5140,5140,5130,75
20250109,134900,663472520,5150,5150,5150,5150,1
20250109,134800,663467370,5150,5150,5150,5130,288
20250109,134700,661987250,5140,5140,5150,5140,631
20250109,134600,658743860,5140,5140,5140,5140,8
20250109,134500,658702740,5130,5140,5140,5130,133
20250109,134400,658020080,5130,5130,5130,5130,83
20250109,134300,657594290,5140,5140,5140,5140,28
20250109,134200,657450370,5130,5140,5140,5130,58
20250109,134100,657152750,5140,5140,5140,5140,4
20250109,134000,657132190,5140,5140,5140,5130,245
20250109,133900,655874650,5140,5140,5140,5140,1792
20250109,133800,646663770,5150,5150,5150,5150,34
20250109,133700,646488670,5150,5150,5150,5140,55
20250109,133600,646205620,5150,5150,5150,5150,5
20250109,133500,646179870,5140,5140,5150,5140,45
20250109,133400,645948530,5150,5150,5150,5150,7
20250109,133300,645912480,5150,5150,5150,5150,181
20250109,133200,644980330,5150,5150,5150,5150,144
20250109,133100,644238730,5150,5140,5150,5140,147
20250109,133000,643483070,5150,5150,5150,5140,427
20250109,132900,641284320,5150,5140,5150,5140,1304
20250109,132800,634581720,5140,5140,5140,5140,39
20250109,132700,634381260,5140,5140,5140,5140,474
20250109,132600,631944900,5150,5150,5150,5150,8
20250109,132500,631903700,5150,5150,5150,5150,5
20250109,132400,631877950,5150,5140,5150,5140,35
20250109,132300,631698000,5140,5150,5150,5140,362
20250109,132200,629837280,5150,5140,5150,5140,180
20250109,132100,628911080,5140,5150,5150,5140,970
20250109,132000,623925230,5140,5150,5150,5140,24
20250109,131900,623801830,5140,5140,5150,5140,214
20250109,131800,622701830,5140,5140,5140,5140,543
20250109,131700,619910810,5140,5140,5140,5140,70
20250109,131600,619551010,5140,5140,5140,5140,18
20250109,131500,619458490,5140,5140,5140,5140,203
20250109,131400,618415070,5140,5140,5140,5130,7785
20250109,131300,578448610,5140,5150,5150,5140,597
20250109,131200,575379990,5150,5150,5150,5150,4
20250109,131100,575359390,5150,5150,5150,5140,12
20250109,131000,575297600,5150,5150,5150,5140,134
20250109,130900,574607810,5150,5150,5150,5150,9
20250109,130800,574561460,5140,5150,5150,5140,235
20250109,130700,573353510,5150,5150,5150,5150,17
20250109,130600,573265960,5150,5150,5150,5150,400
20250109,130500,571205960,5140,5140,5140,5140,20
20250109,130400,571103160,5150,5150,5150,5150,8
20250109,130300,571061960,5150,5150,5150,5150,55
20250109,130200,570778710,5150,5150,5150,5150,6
20250109,130100,570747810,5150,5150,5150,5150,10
20250109,130000,570696310,5150,5140,5150,5140,51
20250109,125900,570433710,5140,5140,5150,5140,156
20250109,125800,569631590,5150,5150,5150,5150,14
20250109,125700,569559490,5150,5140,5150,5140,27
20250109,125600,569420670,5140,5150,5150,5140,112
20250109,125500,568844870,5150,5140,5150,5140,52
20250109,125400,568577570,5150,5140,5150,5140,15
20250109,125300,568500340,5150,5150,5150,5150,207
20250109,125200,567434290,5150,5150,5150,5150,4
20250109,125100,567413690,5150,5150,5150,5150,7
20250109,125000,567377640,5150,5150,5150,5140,18
20250109,124900,567284990,5150,5150,5150,5150,8
20250109,124800,567243790,5140,5150,5150,5140,107
20250109,124700,566693800,5150,5150,5150,5150,62
20250109,124600,566374500,5150,5150,5150,5150,4
20250109,124500,566353900,5150,5150,5150,5130,1835
20250109,124400,556921980,5150,5150,5150,5150,8
20250109,124300,556880780,5140,5150,5150,5140,51
20250109,124200,556618590,5150,5140,5150,5140,31
20250109,124100,556459150,5140,5150,5150,5140,116
20250109,124000,555862680,5150,5150,5150,5150,13
20250109,123900,555795730,5150,5150,5150,5150,10
20250109,123800,555744230,5150,5150,5150,5150,3
20250109,123700,555728780,5150,5150,5150,5150,43
20250109,123600,555507330,5150,5150,5150,5150,7
20250109,123500,555471280,5150,5150,5150,5150,6
20250109,123400,555440380,5150,5150,5150,5150,9
20250109,123300,555394030,5150,5150,5150,5150,4
20250109,123200,555373430,5150,5150,5150,5140,371
20250109,123100,553466370,5150,5140,5150,5140,50
20250109,123000,553209270,5150,5140,5150,5140,14
20250109,122900,553137220,5150,5150,5150,5150,301
20250109,122800,551587070,5150,5150,5150,5150,56
20250109,122700,551298670,5150,5150,5150,5140,133
20250109,122600,550613950,5140,5140,5140,5140,0
20250109,122500,550613950,5140,5140,5150,5140,10
20250109,122400,550562470,5140,5150,5150,5140,63
20250109,122300,550238410,5150,5140,5150,5140,7
20250109,122200,550202390,5150,5150,5160,5140,228
20250109,122100,549029910,5150,5150,5150,5150,12
20250109,122000,548968110,5150,5160,5160,5140,278
20250109,121900,547535270,5140,5160,5160,5140,444
20250109,121800,545253010,5140,5140,5160,5140,1255
20250109,121700,538802230,5150,5150,5150,5150,108
20250109,121600,538246030,5140,5150,5160,5140,616
20250109,121500,535074930,5160,5150,5160,5150,164
20250109,121400,534229690,5160,5160,5160,5160,17
20250109,121300,534141970,5160,5160,5160,5160,4
20250109,121200,534121330,5160,5160,5160,5150,133
20250109,121100,533435450,5160,5160,5160,5160,253
20250109,121000,532129970,5170,5160,5170,5150,318
20250109,120900,530489150,5160,5160,5160,5150,104
20250109,120800,529953120,5160,5160,5160,5160,8
20250109,120700,529911840,5160,5160,5160,5160,195
20250109,120600,528905640,5160,5150,5160,5150,94
20250109,120500,528420900,5150,5150,5150,5150,11
20250109,120400,528364250,5160,5160,5160,5160,15
20250109,120300,528286850,5160,5160,5160,5160,71
20250109,120200,527920490,5150,5140,5150,5140,5
20250109,120100,527894750,5160,5150,5160,5150,123
20250109,120000,527261260,5150,5150,5150,5140,138
20250109,115900,526551260,5150,5150,5150,5150,36
20250109,115800,526365860,5150,5150,5150,5150,48
20250109,115700,526118660,5150,5140,5150,5140,89
20250109,115600,525661010,5150,5150,5150,5140,206
20250109,115500,524601880,5140,5150,5160,5140,5514
20250109,115400,496239700,5160,5150,5160,5150,166
20250109,115300,495384470,5160,5150,5160,5150,110
20250109,115200,494817870,5160,5160,5160,5160,7
20250109,115100,494781750,5160,5160,5160,5150,226
20250109,115000,493617290,5160,5160,5160,5160,106
20250109,114900,493070330,5160,5160,5160,5150,178
20250109,114800,492153250,5160,5160,5160,5160,19
20250109,114700,492055210,5160,5160,5160,5160,252
20250109,114600,490754890,5170,5150,5170,5150,109
20250109,114500,490193060,5170,5170,5170,5170,54
20250109,114400,489913880,5170,5160,5170,5150,134
20250109,114300,489223050,5170,5170,5170,5170,57
20250109,114200,488928360,5150,5170,5170,5150,407
20250109,114100,486832170,5170,5150,5170,5150,510
20250109,114000,484205470,5150,5170,5170,5150,270
20250109,113900,482813990,5170,5150,5170,5150,394
20250109,113800,480777610,5170,5170,5170,5160,242
20250109,113700,479528790,5170,5170,5170,5170,0
20250109,113600,479528790,5170,5150,5170,5150,45
20250109,113500,479296280,5150,5170,5170,5150,374
20250109,113400,477367100,5170,5150,5170,5150,34
20250109,113300,477191920,5150,5170,5170,5150,229
20250109,113200,476010680,5150,5170,5170,5150,218
20250109,113100,474885350,5170,5160,5170,5160,642
20250109,113000,471571560,5160,5170,5170,5160,15
20250109,112900,471494110,5170,5170,5170,5170,6
20250109,112800,471463090,5170,5170,5170,5160,117
20250109,112700,470859090,5170,5170,5170,5170,0
20250109,112600,470859090,5170,5170,5170,5160,391
20250109,112500,468841450,5160,5170,5170,5160,585
20250109,112400,465822120,5170,5160,5170,5160,159
20250109,112300,465001590,5170,5170,5170,5160,135
20250109,112200,464304050,5170,5170,5170,5160,72
20250109,112100,463931910,5170,5170,5190,5170,176
20250109,112000,463021010,5170,5180,5180,5170,240
20250109,111900,461778210,5180,5160,5180,5160,98
20250109,111800,461271570,5180,5180,5180,5180,14
20250109,111700,461199050,5180,5170,5180,5170,1616
20250109,111600,452844260,5190,5180,5190,5180,110
20250109,111500,452274420,5170,5170,5180,5170,256
20250109,111400,450949600,5180,5180,5180,5180,65
20250109,111300,450612900,5180,5180,5180,5170,815
20250109,111200,446399100,5180,5170,5180,5170,120
20250109,111100,445778200,5190,5180,5190,5180,68
20250109,111000,445425880,5180,5170,5180,5170,342
20250109,110900,443657720,5190,5190,5190,5190,17
20250109,110800,443569490,5170,5180,5180,5170,334
20250109,110700,441840770,5180,5170,5180,5170,109
20250109,110600,441276570,5170,5190,5190,5170,239
20250109,110500,440040560,5170,5170,5170,5170,658
20250109,110400,436638700,5170,5190,5190,5170,228
20250109,110300,435459580,5190,5190,5190,5190,2
20250109,110200,435449200,5190,5190,5190,5190,11
20250109,110100,435392110,5170,5180,5180,5170,498
20250109,110000,432817070,5180,5180,5180,5170,67
20250109,105900,432470240,5180,5170,5190,5160,185
20250109,105800,431513540,5170,5170,5170,5170,100
20250109,105700,430996540,5170,5170,5170,5170,38
20250109,105600,430800080,5180,5170,5180,5160,445
20250109,105500,428501450,5170,5160,5170,5160,45
20250109,105400,428269200,5180,5190,5190,5180,11
20250109,105300,428212190,5170,5160,5170,5150,114
20250109,105200,427624380,5170,5150,5170,5150,316
20250109,105100,425995180,5150,5160,5160,5150,338
20250109,105000,424253530,5160,5150,5160,5150,185
20250109,104900,423300730,5150,5160,5170,5150,145
20250109,104800,422553130,5170,5160,5170,5150,590
20250109,104700,419509630,5170,5150,5170,5150,349
20250109,104600,417712120,5150,5170,5170,5150,355
20250109,104500,415883540,5170,5150,5170,5150,119
20250109,104400,415269910,5170,5160,5170,5160,10
20250109,104300,415218230,5150,5150,5150,5150,160
20250109,104200,414394230,5170,5170,5170,5170,40
20250109,104100,414187430,5150,5160,5160,5150,870
20250109,104000,409701830,5160,5160,5160,5150,1298
20250109,103900,403016630,5150,5170,5170,5150,263
20250109,103800,401661670,5160,5160,5160,5160,30
20250109,103700,401506870,5150,5190,5190,5150,1829
20250109,103600,392068900,5190,5190,5190,5190,0
20250109,103500,392068900,5190,5190,5190,5180,131
20250109,103400,391389030,5190,5190,5190,5170,385
20250109,103300,389396140,5190,5200,5200,5190,265
20250109,103200,388018180,5180,5180,5200,5170,240
20250109,103100,386775580,5170,5170,5170,5170,2
20250109,103000,386765240,5180,5170,5180,5160,444
20250109,102900,384469550,5170,5170,5170,5170,6
20250109,102800,384438530,5170,5160,5170,5160,45
20250109,102700,384206280,5160,5170,5170,5160,48
20250109,102600,383958520,5160,5150,5160,5150,264
20250109,102500,382597710,5150,5160,5160,5130,3758
20250109,102400,363249480,5160,5160,5170,5160,546
20250109,102300,360432110,5170,5190,5190,5170,76
20250109,102200,360039150,5170,5180,5180,5170,270
20250109,102100,358641260,5170,5180,5180,5170,1320
20250109,102000,351814860,5170,5170,5180,5160,515
20250109,101900,349152660,5170,5180,5180,5160,1586
20250109,101800,340953220,5180,5190,5190,5170,2150
20250109,101700,329813430,5210,5200,5210,5200,955
20250109,101600,324847350,5200,5200,5200,5200,0
20250109,101500,324847350,5200,5200,5200,5190,116
20250109,101400,324244350,5210,5200,5210,5190,26
20250109,101300,324109320,5210,5210,5210,5210,110
20250109,101200,323536220,5210,5210,5210,5190,20
20250109,101100,323432220,5210,5190,5210,5190,157
20250109,101000,322617340,5200,5210,5210,5190,213
20250109,100900,321509740,5190,5190,5190,5190,40
20250109,100800,321302140,5230,5230,5230,5190,1788
20250109,100700,312018510,5230,5230,5230,5230,125
20250109,100600,311364760,5230,5230,5230,5220,193
20250109,100500,310355380,5230,5220,5230,5220,156
20250109,100400,309540130,5220,5230,5230,5220,167
20250109,100300,308667010,5230,5210,5230,5190,82
20250109,100200,308239170,5210,5200,5210,5190,1121
20250109,100100,302399870,5210,5230,5240,5200,1180
20250109,100000,296231420,5230,5220,5230,5200,316
20250109,095900,294585770,5190,5220,5220,5190,121
20250109,095800,293955350,5220,5220,5230,5220,207
20250109,095700,292874520,5220,5220,5220,5220,595
20250109,095600,289768620,5220,5220,5220,5200,231
20250109,095500,288564550,5220,5230,5230,5190,1717
20250109,095400,279647630,5220,5230,5230,5220,135
20250109,095300,278942180,5190,5240,5240,5180,905
20250109,095200,274233810,5240,5240,5240,5240,149
20250109,095100,273453050,5240,5240,5240,5240,82
20250109,095000,273023370,5240,5240,5240,5240,78
20250109,094900,272614650,5240,5240,5240,5210,337
20250109,094800,270856080,5230,5230,5230,5210,321
20250109,094700,269178850,5230,5240,5240,5220,941
20250109,094600,264265010,5240,5240,5240,5230,306
20250109,094500,262662770,5240,5240,5240,5230,316
20250109,094400,261009560,5240,5230,5240,5230,277
20250109,094300,259560320,5230,5230,5230,5230,449
20250109,094200,257212050,5220,5230,5230,5200,583
20250109,094100,254175740,5230,5230,5240,5220,131
20250109,094000,253490650,5200,5240,5240,5170,6266
20250109,093900,220934620,5240,5240,5240,5240,94
20250109,093800,220442060,5240,5220,5240,5220,198
20250109,093700,219406430,5210,5240,5240,5210,545
20250109,093600,216553600,5250,5260,5260,5220,787
20250109,093500,212436180,5260,5260,5260,5240,420
20250109,093400,210228980,5260,5270,5270,5240,1504
20250109,093300,202332350,5270,5270,5270,5240,278
20250109,093200,200868190,5270,5270,5270,5270,217
20250109,093100,199724600,5270,5270,5270,5240,601
20250109,093000,196569290,5270,5270,5270,5270,351
20250109,092900,194719520,5270,5250,5270,5250,1558
20250109,092800,186535820,5270,5270,5270,5260,281
20250109,092700,185056120,5270,5290,5290,5260,725
20250109,092600,181238190,5280,5290,5290,5270,486
20250109,092500,178669450,5280,5290,5290,5280,253
20250109,092400,177332680,5290,5260,5290,5260,398
20250109,092300,175234120,5260,5280,5290,5260,633
20250109,092200,171900890,5280,5280,5280,5270,234
20250109,092100,170666240,5280,5270,5280,5270,200
20250109,092000,169610480,5260,5250,5260,5250,659
20250109,091900,166146640,5260,5270,5280,5250,288
20250109,091800,164628190,5280,5290,5290,5250,2801
20250109,091700,149861670,5290,5280,5300,5270,5569
20250109,091600,120421530,5280,5250,5280,5250,2703
20250109,091500,106184450,5250,5250,5250,5230,831
20250109,091400,101826060,5230,5240,5260,5230,1302
20250109,091300,95000350,5240,5250,5250,5230,747
20250109,091200,91083930,5260,5250,5260,5250,2196
20250109,091100,79553710,5250,5220,5250,5220,320
20250109,091000,77879160,5220,5210,5240,5190,1313
20250109,090900,71032960,5210,5210,5210,5190,1168
20250109,090800,64950770,5200,5190,5220,5180,752
20250109,090700,61040280,5190,5190,5190,5190,175
20250109,090600,60132030,5190,5230,5230,5180,313
20250109,090500,58507450,5190,5190,5190,5190,762
20250109,090400,54552670,5190,5180,5190,5180,516
20250109,090300,51874780,5180,5190,5200,5180,1148
20250109,090200,45915840,5190,5190,5270,5190,2513
20250109,090100,32833220,5180,5200,5210,5170,3315
20250109,090000,15635680,5220,5240,5250,5210,2991