KissMeData/009290/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,185200,266681780,5730,5730,5730,5730,609
20250107,185100,266681780,5730,5730,5730,5730,0
20250107,185000,266681780,5730,5730,5730,5730,0
20250107,184900,266681780,5730,5730,5730,5730,0
20250107,184800,266681780,5730,5730,5730,5730,0
20250107,184700,266681780,5730,5730,5730,5730,0
20250107,184600,266681780,5730,5730,5730,5730,0
20250107,184500,266681780,5730,5730,5730,5730,0
20250107,184400,266681780,5730,5730,5730,5730,0
20250107,184300,266681780,5730,5730,5730,5730,0
20250107,184200,266681780,5730,5730,5730,5730,0
20250107,184100,266681780,5730,5730,5730,5730,0
20250107,184000,266681780,5730,5730,5730,5730,0
20250107,183900,266681780,5730,5730,5730,5730,0
20250107,183800,266681780,5730,5730,5730,5730,0
20250107,183700,266681780,5730,5730,5730,5730,0
20250107,183600,266681780,5730,5730,5730,5730,0
20250107,183500,266681780,5730,5730,5730,5730,0
20250107,183400,266681780,5730,5730,5730,5730,0
20250107,183300,266681780,5730,5730,5730,5730,0
20250107,183200,266681780,5730,5730,5730,5730,0
20250107,183100,266681780,5730,5730,5730,5730,0
20250107,183000,266681780,5730,5730,5730,5730,0
20250107,182900,266681780,5730,5730,5730,5730,0
20250107,182800,266681780,5730,5730,5730,5730,0
20250107,182700,266681780,5730,5730,5730,5730,0
20250107,182600,266681780,5730,5730,5730,5730,0
20250107,182500,266681780,5730,5730,5730,5730,0
20250107,182400,266681780,5730,5730,5730,5730,0
20250107,182300,266681780,5730,5730,5730,5730,0
20250107,182200,266681780,5730,5730,5730,5730,609
20250107,182100,266681780,5730,5730,5730,5730,0
20250107,182000,266681780,5730,5730,5730,5730,0
20250107,181900,266681780,5730,5730,5730,5730,0
20250107,181800,266681780,5730,5730,5730,5730,0
20250107,181700,266681780,5730,5730,5730,5730,0
20250107,181600,266681780,5730,5730,5730,5730,0
20250107,181500,266681780,5730,5730,5730,5730,0
20250107,181400,266681780,5730,5730,5730,5730,0
20250107,181300,266681780,5730,5730,5730,5730,0
20250107,181200,266681780,5730,5730,5730,5730,0
20250107,181100,266681780,5730,5730,5730,5730,0
20250107,181000,266681780,5730,5730,5730,5730,0
20250107,180900,266681780,5730,5730,5730,5730,0
20250107,180800,266681780,5730,5730,5730,5730,0
20250107,180700,266681780,5730,5730,5730,5730,0
20250107,180600,266681780,5730,5730,5730,5730,0
20250107,180500,266681780,5730,5730,5730,5730,0
20250107,180400,266681780,5730,5730,5730,5730,0
20250107,180300,266681780,5730,5730,5730,5730,0
20250107,180200,266681780,5730,5730,5730,5730,0
20250107,180100,266681780,5730,5730,5730,5730,0
20250107,180000,266681780,5730,5730,5730,5730,0
20250107,175900,266681780,5730,5730,5730,5730,0
20250107,175800,266681780,5730,5730,5730,5730,0
20250107,175700,266681780,5730,5730,5730,5730,0
20250107,175600,266681780,5730,5730,5730,5730,0
20250107,175500,266681780,5730,5730,5730,5730,0
20250107,175400,266681780,5730,5730,5730,5730,0
20250107,175300,266681780,5730,5730,5730,5730,0
20250107,175200,266681780,5730,5730,5730,5730,609
20250107,175100,266681780,5730,5730,5730,5730,0
20250107,175000,266681780,5730,5730,5730,5730,0
20250107,174900,266681780,5730,5730,5730,5730,0
20250107,174800,266681780,5730,5730,5730,5730,0
20250107,174700,266681780,5730,5730,5730,5730,0
20250107,174600,266681780,5730,5730,5730,5730,0
20250107,174500,266681780,5730,5730,5730,5730,0
20250107,174400,266681780,5730,5730,5730,5730,0
20250107,174300,266681780,5730,5730,5730,5730,0
20250107,174200,266681780,5730,5730,5730,5730,0
20250107,174100,266681780,5730,5730,5730,5730,0
20250107,174000,266681780,5730,5730,5730,5730,0
20250107,173900,266681780,5730,5730,5730,5730,0
20250107,173800,266681780,5730,5730,5730,5730,0
20250107,173700,266681780,5730,5730,5730,5730,0
20250107,173600,266681780,5730,5730,5730,5730,0
20250107,173500,266681780,5730,5730,5730,5730,0
20250107,173400,266681780,5730,5730,5730,5730,0
20250107,173300,266681780,5730,5730,5730,5730,0
20250107,173200,266681780,5730,5730,5730,5730,0
20250107,173100,266681780,5730,5730,5730,5730,0
20250107,173000,266681780,5730,5730,5730,5730,0
20250107,172900,266681780,5730,5730,5730,5730,0
20250107,172800,266681780,5730,5730,5730,5730,0
20250107,172700,266681780,5730,5730,5730,5730,0
20250107,172600,266681780,5730,5730,5730,5730,0
20250107,172500,266681780,5730,5730,5730,5730,0
20250107,172400,266681780,5730,5730,5730,5730,0
20250107,172300,266681780,5730,5730,5730,5730,0
20250107,172200,266681780,5730,5730,5730,5730,609
20250107,172100,266681780,5730,5730,5730,5730,0
20250107,172000,266681780,5730,5730,5730,5730,0
20250107,171900,266681780,5730,5730,5730,5730,0
20250107,171800,266681780,5730,5730,5730,5730,0
20250107,171700,266681780,5730,5730,5730,5730,0
20250107,171600,266681780,5730,5730,5730,5730,0
20250107,171500,266681780,5730,5730,5730,5730,0
20250107,171400,266681780,5730,5730,5730,5730,0
20250107,171300,266681780,5730,5730,5730,5730,0
20250107,171200,266681780,5730,5730,5730,5730,0
20250107,171100,266681780,5730,5730,5730,5730,0
20250107,171000,266681780,5730,5730,5730,5730,0
20250107,170900,266681780,5730,5730,5730,5730,0
20250107,170800,266681780,5730,5730,5730,5730,0
20250107,170700,266681780,5730,5730,5730,5730,0
20250107,170600,266681780,5730,5730,5730,5730,0
20250107,170500,266681780,5730,5730,5730,5730,0
20250107,170400,266681780,5730,5730,5730,5730,0
20250107,170300,266681780,5730,5730,5730,5730,0
20250107,170200,266681780,5730,5730,5730,5730,0
20250107,170100,266681780,5730,5730,5730,5730,0
20250107,170000,266681780,5730,5730,5730,5730,0
20250107,165900,266681780,5730,5730,5730,5730,0
20250107,165800,266681780,5730,5730,5730,5730,0
20250107,165700,266681780,5730,5730,5730,5730,0
20250107,165600,266681780,5730,5730,5730,5730,0
20250107,165500,266681780,5730,5730,5730,5730,0
20250107,165400,266681780,5730,5730,5730,5730,0
20250107,165300,266681780,5730,5730,5730,5730,0
20250107,165200,266681780,5730,5730,5730,5730,609
20250107,165100,266681780,5730,5730,5730,5730,0
20250107,165000,266681780,5730,5730,5730,5730,0
20250107,164900,266681780,5730,5730,5730,5730,0
20250107,164800,266681780,5730,5730,5730,5730,0
20250107,164700,266681780,5730,5730,5730,5730,0
20250107,164600,266681780,5730,5730,5730,5730,0
20250107,164500,266681780,5730,5730,5730,5730,0
20250107,164400,266681780,5730,5730,5730,5730,0
20250107,164300,266681780,5730,5730,5730,5730,0
20250107,164200,266681780,5730,5730,5730,5730,0
20250107,164100,266681780,5730,5730,5730,5730,0
20250107,164000,266681780,5730,5730,5730,5730,0
20250107,163900,266681780,5730,5730,5730,5730,0
20250107,163800,266681780,5730,5730,5730,5730,0
20250107,163700,266681780,5730,5730,5730,5730,0
20250107,163600,266681780,5730,5730,5730,5730,0
20250107,163500,266681780,5730,5730,5730,5730,0
20250107,163400,266681780,5730,5730,5730,5730,0
20250107,163300,266681780,5730,5730,5730,5730,0
20250107,163200,266681780,5730,5730,5730,5730,0
20250107,163100,266681780,5730,5730,5730,5730,0
20250107,163000,266681780,5730,5730,5730,5730,0
20250107,162900,266681780,5730,5730,5730,5730,0
20250107,162800,266681780,5730,5730,5730,5730,0
20250107,162700,266681780,5730,5730,5730,5730,0
20250107,162600,266681780,5730,5730,5730,5730,0
20250107,162500,266681780,5730,5730,5730,5730,0
20250107,162400,266681780,5730,5730,5730,5730,0
20250107,162300,266681780,5730,5730,5730,5730,0
20250107,162200,266681780,5730,5730,5730,5730,609
20250107,162100,266681780,5730,5730,5730,5730,0
20250107,162000,266681780,5730,5730,5730,5730,0
20250107,161900,266681780,5730,5730,5730,5730,0
20250107,161800,266681780,5730,5730,5730,5730,0
20250107,161700,266681780,5730,5730,5730,5730,0
20250107,161600,266681780,5730,5730,5730,5730,0
20250107,161500,266681780,5730,5730,5730,5730,0
20250107,161400,266681780,5730,5730,5730,5730,0
20250107,161300,266681780,5730,5730,5730,5730,0
20250107,161200,266681780,5730,5730,5730,5730,0
20250107,161100,266681780,5730,5730,5730,5730,0
20250107,161000,266681780,5730,5730,5730,5730,0
20250107,160900,266681780,5730,5730,5730,5730,0
20250107,160800,266681780,5730,5730,5730,5730,0
20250107,160700,266681780,5730,5730,5730,5730,0
20250107,160600,266681780,5730,5730,5730,5730,0
20250107,160500,266681780,5730,5730,5730,5730,0
20250107,160400,266681780,5730,5730,5730,5730,0
20250107,160300,266681780,5730,5730,5730,5730,0
20250107,160200,266681780,5730,5730,5730,5730,0
20250107,160100,266681780,5730,5730,5730,5730,0
20250107,160000,266681780,5730,5730,5730,5730,0
20250107,155900,266681780,5730,5730,5730,5730,0
20250107,155800,266681780,5730,5730,5730,5730,0
20250107,155700,266681780,5730,5730,5730,5730,0
20250107,155600,266681780,5730,5730,5730,5730,0
20250107,155500,266681780,5730,5730,5730,5730,0
20250107,155400,266681780,5730,5730,5730,5730,0
20250107,155300,266681780,5730,5730,5730,5730,0
20250107,155200,266681780,5730,5730,5730,5730,609
20250107,155100,266681780,5730,5730,5730,5730,0
20250107,155000,266681780,5730,5730,5730,5730,0
20250107,154900,266681780,5730,5730,5730,5730,0
20250107,154800,266681780,5730,5730,5730,5730,0
20250107,154700,266681780,5730,5730,5730,5730,0
20250107,154600,266681780,5730,5730,5730,5730,0
20250107,154500,266681780,5730,5730,5730,5730,0
20250107,154400,266681780,5730,5730,5730,5730,0
20250107,154300,266681780,5730,5730,5730,5730,0
20250107,154200,266681780,5730,5730,5730,5730,0
20250107,154100,266681780,5730,5730,5730,5730,0
20250107,154000,266681780,5730,5730,5730,5730,0
20250107,153900,266681780,5730,5730,5730,5730,0
20250107,153800,266681780,5730,5730,5730,5730,0
20250107,153700,266681780,5730,5730,5730,5730,0
20250107,153600,266681780,5730,5730,5730,5730,0
20250107,153500,266681780,5730,5730,5730,5730,0
20250107,153400,266681780,5730,5730,5730,5730,0
20250107,153300,266681780,5730,5730,5730,5730,0
20250107,153200,266681780,5730,5730,5730,5730,0
20250107,153100,266681780,5730,5730,5730,5730,0
20250107,153000,266681780,5730,5730,5730,5730,609
20250107,152900,263192210,5740,5740,5740,5740,0
20250107,152800,263192210,5740,5740,5740,5740,0
20250107,152700,263192210,5740,5740,5740,5740,0
20250107,152600,263192210,5740,5740,5740,5740,0
20250107,152500,263192210,5740,5740,5740,5740,0
20250107,152400,263192210,5740,5740,5740,5740,0
20250107,152300,263192210,5740,5740,5740,5740,0
20250107,152200,263192210,5740,5740,5740,5740,0
20250107,152100,263192210,5740,5740,5740,5740,0
20250107,152000,263192210,5740,5740,5740,5740,0
20250107,151900,263192210,5740,5740,5740,5740,1
20250107,151800,263186470,5740,5720,5740,5720,210
20250107,151700,261984950,5730,5730,5730,5730,2
20250107,151600,261973490,5730,5730,5730,5730,0
20250107,151500,261973490,5730,5730,5730,5730,0
20250107,151400,261973490,5730,5730,5730,5730,0
20250107,151300,261973490,5730,5730,5730,5730,0
20250107,151200,261973490,5730,5730,5730,5730,0
20250107,151100,261973490,5730,5730,5730,5730,21
20250107,151000,261853160,5730,5730,5730,5730,0
20250107,150900,261853160,5730,5730,5730,5730,0
20250107,150800,261853160,5730,5730,5730,5730,0
20250107,150700,261853160,5730,5730,5730,5730,79
20250107,150600,261400490,5730,5730,5730,5730,0
20250107,150500,261400490,5730,5730,5730,5730,7
20250107,150400,261360380,5730,5730,5740,5730,79
20250107,150300,260907660,5730,5730,5730,5730,34
20250107,150200,260712840,5740,5730,5740,5730,33
20250107,150100,260523430,5730,5730,5730,5730,0
20250107,150000,260523430,5730,5730,5730,5730,117
20250107,145900,259853020,5730,5730,5730,5730,2
20250107,145800,259841560,5720,5720,5720,5720,2
20250107,145700,259830120,5730,5730,5730,5730,1
20250107,145600,259824390,5720,5720,5720,5720,1
20250107,145500,259818670,5720,5720,5720,5720,0
20250107,145400,259818670,5720,5720,5730,5720,11
20250107,145300,259755730,5740,5740,5740,5740,0
20250107,145200,259755730,5740,5740,5740,5740,0
20250107,145100,259755730,5740,5740,5740,5740,2
20250107,145000,259744250,5720,5740,5740,5720,9
20250107,144900,259692610,5710,5750,5750,5710,115
20250107,144800,259032040,5750,5720,5750,5720,1000
20250107,144700,253293380,5700,5720,5720,5690,2001
20250107,144600,241879340,5730,5730,5730,5730,72
20250107,144500,241466780,5730,5720,5730,5720,5
20250107,144400,241438160,5720,5740,5740,5720,20
20250107,144300,241323500,5740,5740,5740,5740,16
20250107,144200,241231660,5740,5740,5740,5740,47
20250107,144100,240961880,5740,5740,5740,5710,77
20250107,144000,240519980,5710,5740,5740,5710,1068
20250107,143900,234417620,5740,5740,5740,5730,334
20250107,143800,232500530,5740,5740,5740,5730,92
20250107,143700,231972460,5740,5740,5740,5740,2
20250107,143600,231960980,5740,5740,5740,5740,71
20250107,143500,231553440,5740,5740,5740,5740,0
20250107,143400,231553440,5740,5740,5740,5740,94
20250107,143300,231013880,5750,5750,5750,5750,10
20250107,143200,230956380,5740,5750,5750,5740,28
20250107,143100,230795400,5750,5740,5750,5740,57
20250107,143000,230467670,5740,5740,5740,5740,36
20250107,142900,230261030,5740,5750,5750,5730,22
20250107,142800,230134630,5750,5740,5750,5740,49
20250107,142700,229853120,5740,5740,5740,5740,11
20250107,142600,229789980,5730,5740,5740,5730,19
20250107,142500,229680930,5740,5740,5740,5740,69
20250107,142400,229284870,5740,5730,5740,5730,26
20250107,142300,229135720,5740,5740,5740,5730,35
20250107,142200,228934840,5740,5730,5740,5730,108
20250107,142100,228315920,5730,5730,5730,5730,2
20250107,142000,228304460,5730,5730,5730,5730,1
20250107,141900,228298730,5730,5730,5730,5730,96
20250107,141800,227748650,5740,5730,5740,5730,422
20250107,141700,225326400,5730,5740,5740,5730,31
20250107,141600,225148480,5740,5740,5740,5740,32
20250107,141500,224964800,5740,5740,5740,5740,58
20250107,141400,224631880,5740,5730,5740,5730,15
20250107,141300,224545900,5740,5740,5740,5740,47
20250107,141200,224276120,5740,5740,5740,5740,36
20250107,141100,224069480,5740,5730,5740,5730,20
20250107,141000,223954710,5740,5740,5740,5740,52
20250107,140900,223656230,5740,5740,5740,5730,24
20250107,140800,223518550,5730,5730,5730,5730,3
20250107,140700,223501360,5730,5740,5740,5730,24
20250107,140600,223363620,5740,5740,5740,5740,58
20250107,140500,223030700,5740,5730,5740,5730,3
20250107,140400,223013500,5740,5730,5740,5730,39
20250107,140300,222789820,5740,5740,5740,5740,22
20250107,140200,222663540,5740,5740,5740,5740,73
20250107,140100,222244520,5730,5730,5740,5730,39
20250107,140000,222020900,5720,5720,5720,5720,0
20250107,135900,222020900,5720,5730,5740,5720,17
20250107,135800,221923450,5740,5730,5740,5730,167
20250107,135700,220966190,5730,5730,5730,5720,137
20250107,135600,220181200,5720,5720,5720,5720,2
20250107,135500,220169760,5730,5730,5730,5730,235
20250107,135400,218823210,5730,5720,5730,5720,204
20250107,135300,217654330,5720,5720,5720,5720,7
20250107,135200,217614290,5730,5730,5730,5730,53
20250107,135100,217310600,5730,5720,5730,5720,29
20250107,135000,217144450,5730,5720,5730,5710,49
20250107,134900,216864090,5720,5720,5720,5720,95
20250107,134800,216320690,5720,5730,5730,5720,61
20250107,134700,215971220,5720,5720,5720,5720,4
20250107,134600,215948340,5730,5730,5730,5730,30
20250107,134500,215776440,5730,5730,5730,5730,40
20250107,134400,215547240,5730,5720,5730,5720,13
20250107,134300,215472780,5720,5730,5730,5720,18
20250107,134200,215369710,5730,5730,5730,5730,26
20250107,134100,215220730,5720,5720,5720,5720,40
20250107,134000,214991930,5720,5720,5720,5720,2
20250107,133900,214980490,5720,5720,5720,5720,22
20250107,133800,214854650,5710,5710,5710,5710,2
20250107,133700,214843230,5720,5730,5730,5720,162
20250107,133600,213916430,5730,5730,5730,5730,26
20250107,133500,213767450,5730,5730,5730,5730,50
20250107,133400,213480950,5730,5730,5740,5730,69
20250107,133300,213085180,5730,5730,5730,5730,28
20250107,133200,212924740,5720,5720,5720,5720,3
20250107,133100,212907580,5740,5730,5740,5730,34
20250107,133000,212712440,5740,5740,5740,5740,48
20250107,132900,212436920,5720,5720,5720,5720,2
20250107,132800,212425480,5720,5730,5730,5720,44
20250107,132700,212173430,5730,5730,5730,5720,45
20250107,132600,211915600,5720,5720,5720,5720,0
20250107,132500,211915600,5720,5730,5730,5720,31
20250107,132400,211737980,5730,5730,5730,5720,56
20250107,132300,211417120,5730,5720,5730,5720,29
20250107,132200,211251050,5730,5730,5730,5730,17
20250107,132100,211153640,5720,5720,5720,5720,0
20250107,132000,211153640,5720,5720,5730,5720,73
20250107,131900,210735890,5730,5730,5730,5730,44
20250107,131800,210483770,5730,5720,5730,5720,32
20250107,131700,210300500,5730,5730,5730,5720,45
20250107,131600,210042670,5720,5720,5720,5720,1
20250107,131500,210036950,5730,5730,5730,5730,53
20250107,131400,209733260,5730,5720,5730,5720,21
20250107,131300,209612950,5720,5710,5730,5710,312
20250107,131200,207828240,5710,5710,5710,5710,0
20250107,131100,207828240,5710,5710,5710,5710,0
20250107,131000,207828240,5710,5720,5720,5710,17
20250107,130900,207731040,5720,5720,5720,5720,13
20250107,130800,207656680,5720,5720,5720,5710,147
20250107,130700,206816810,5710,5720,5720,5710,32
20250107,130600,206633800,5710,5720,5720,5710,59
20250107,130500,206296400,5720,5710,5720,5710,22
20250107,130400,206170590,5720,5710,5720,5710,22
20250107,130300,206044770,5720,5710,5720,5710,17
20250107,130200,205947600,5720,5720,5720,5720,1
20250107,130100,205941880,5700,5720,5720,5700,1768
20250107,130000,195857110,5720,5730,5730,5720,49
20250107,125900,195576360,5710,5710,5710,5710,0
20250107,125800,195576360,5710,5720,5730,5710,14
20250107,125700,195496230,5730,5720,5730,5720,16
20250107,125600,195404570,5730,5730,5730,5730,43
20250107,125500,195158180,5710,5720,5720,5710,5
20250107,125400,195129610,5710,5720,5720,5710,660
20250107,125300,191360230,5720,5720,5720,5720,502
20250107,125200,188488790,5720,5730,5730,5720,58
20250107,125100,188156620,5720,5720,5720,5720,0
20250107,125000,188156620,5720,5730,5730,5720,60
20250107,124900,187812840,5720,5730,5730,5720,39
20250107,124800,187589380,5720,5720,5720,5720,0
20250107,124700,187589380,5720,5720,5730,5720,26
20250107,124600,187440480,5720,5730,5730,5720,32
20250107,124500,187257150,5730,5720,5730,5720,61
20250107,124400,186907730,5710,5710,5710,5710,0
20250107,124300,186907730,5710,5710,5710,5710,2
20250107,124200,186896310,5710,5720,5720,5710,1223
20250107,124100,179907860,5740,5720,5740,5720,41
20250107,124000,179673320,5720,5730,5730,5720,823
20250107,123900,174965160,5740,5740,5740,5740,49
20250107,123800,174683900,5740,5730,5740,5730,17
20250107,123700,174586340,5720,5720,5720,5720,9
20250107,123600,174534860,5720,5730,5730,5720,200
20250107,123500,173390630,5730,5730,5730,5730,49
20250107,123400,173109860,5730,5730,5740,5730,45
20250107,123300,172852000,5730,5730,5730,5730,0
20250107,123200,172852000,5730,5730,5730,5730,198
20250107,123100,171717460,5740,5730,5740,5730,61
20250107,123000,171367330,5730,5740,5740,5730,24
20250107,122900,171229590,5730,5730,5730,5730,10
20250107,122800,171172290,5720,5730,5740,5720,56
20250107,122700,170851140,5720,5740,5740,5720,11
20250107,122600,170788200,5740,5740,5740,5740,21
20250107,122500,170667660,5720,5720,5720,5720,2
20250107,122400,170656220,5720,5730,5730,5720,414
20250107,122300,168286170,5730,5740,5740,5730,103
20250107,122200,167694970,5730,5730,5730,5730,360
20250107,122100,165632170,5750,5740,5750,5740,55
20250107,122000,165316350,5730,5730,5730,5730,0
20250107,121900,165316350,5730,5740,5750,5730,75
20250107,121800,164885440,5740,5740,5740,5740,13
20250107,121700,164810820,5730,5730,5730,5730,0
20250107,121600,164810820,5730,5750,5750,5730,13
20250107,121500,164736110,5740,5740,5740,5740,18
20250107,121400,164632790,5740,5740,5740,5740,330
20250107,121300,162738590,5730,5730,5730,5730,13
20250107,121200,162664100,5730,5740,5740,5730,26
20250107,121100,162514920,5740,5720,5740,5720,14
20250107,121000,162434620,5720,5740,5740,5720,1024
20250107,120900,156569270,5740,5740,5740,5740,38
20250107,120800,156351150,5740,5750,5750,5740,76
20250107,120700,155914700,5750,5740,5750,5740,37
20250107,120600,155702070,5750,5750,5750,5750,19
20250107,120500,155592820,5740,5750,5750,5740,424
20250107,120400,153158420,5750,5750,5750,5750,1
20250107,120300,153152670,5740,5750,5750,5740,72
20250107,120200,152738700,5750,5740,5750,5740,26
20250107,120100,152589270,5750,5750,5750,5740,53
20250107,120000,152284550,5750,5750,5750,5740,47
20250107,115900,152014320,5750,5750,5750,5750,18
20250107,115800,151910820,5750,5750,5750,5740,130
20250107,115700,151163440,5750,5740,5750,5740,29
20250107,115600,150996910,5740,5750,5750,5740,57
20250107,115500,150669170,5740,5740,5740,5740,0
20250107,115400,150669170,5740,5750,5750,5740,30
20250107,115300,150496680,5740,5750,5750,5740,85
20250107,115200,150008500,5750,5740,5750,5740,31
20250107,115100,149830280,5740,5740,5740,5740,7
20250107,115000,149790100,5740,5750,5750,5740,21
20250107,114900,149669370,5750,5750,5750,5740,64
20250107,114800,149301600,5750,5750,5750,5750,17
20250107,114700,149203850,5750,5740,5750,5740,42
20250107,114600,148962370,5740,5750,5750,5740,36
20250107,114500,148755440,5740,5750,5750,5740,31
20250107,114400,148577200,5750,5750,5750,5750,35
20250107,114300,148375950,5740,5760,5760,5740,2
20250107,114200,148364450,5750,5750,5750,5740,38
20250107,114100,148145960,5750,5750,5750,5750,32
20250107,114000,147961960,5750,5750,5750,5750,14
20250107,113900,147881460,5750,5750,5750,5750,2
20250107,113800,147869960,5740,5740,5740,5740,5
20250107,113700,147841260,5740,5740,5740,5740,507
20250107,113600,144931080,5740,5750,5750,5740,78
20250107,113500,144482590,5750,5750,5750,5750,57
20250107,113400,144154840,5750,5740,5750,5740,115
20250107,113300,143493620,5740,5750,5750,5740,23
20250107,113200,143361390,5750,5750,5750,5750,75
20250107,113100,142930140,5740,5740,5750,5740,11
20250107,113000,142866980,5740,5750,5750,5740,59
20250107,112900,142527770,5750,5750,5750,5750,38
20250107,112800,142309270,5750,5750,5750,5750,58
20250107,112700,141975770,5740,5740,5740,5740,3
20250107,112600,141958550,5740,5750,5750,5740,127
20250107,112500,141228380,5740,5740,5740,5740,0
20250107,112400,141228380,5740,5760,5760,5740,89
20250107,112300,140716250,5760,5760,5760,5750,46
20250107,112200,140451310,5750,5750,5750,5750,0
20250107,112100,140451310,5750,5760,5760,5750,38
20250107,112000,140232520,5750,5750,5750,5750,4
20250107,111900,140209520,5750,5750,5750,5750,24
20250107,111800,140071520,5740,5750,5750,5740,41
20250107,111700,139835780,5750,5750,5760,5750,123
20250107,111600,139128420,5750,5750,5750,5750,59
20250107,111500,138789170,5750,5750,5750,5750,10
20250107,111400,138731670,5750,5750,5750,5750,35
20250107,111300,138530420,5750,5760,5760,5750,161
20250107,111200,137604390,5760,5760,5760,5750,47
20250107,111100,137333690,5760,5750,5760,5750,42
20250107,111000,137091850,5760,5760,5760,5750,16
20250107,110900,136999710,5760,5750,5760,5750,19
20250107,110800,136890280,5760,5760,5760,5760,41
20250107,110700,136654120,5760,5760,5760,5750,48
20250107,110600,136377670,5750,5750,5760,5750,10
20250107,110500,136320160,5760,5760,5760,5760,48
20250107,110400,136043680,5760,5760,5760,5760,27
20250107,110300,135888160,5750,5760,5760,5750,18
20250107,110200,135784520,5760,5760,5760,5760,105
20250107,110100,135179720,5750,5750,5750,5750,7
20250107,110000,135139470,5750,5760,5760,5750,24
20250107,105900,135001270,5760,5760,5760,5760,26
20250107,105800,134851510,5750,5750,5750,5750,1
20250107,105700,134845760,5750,5750,5750,5750,0
20250107,105600,134845760,5750,5750,5750,5750,27
20250107,105500,134690510,5750,5760,5760,5750,49
20250107,105400,134408300,5760,5760,5760,5760,785
20250107,105300,129886700,5760,5760,5760,5760,2
20250107,105200,129875180,5770,5770,5770,5770,0
20250107,105100,129875180,5770,5760,5770,5760,2
20250107,105000,129863650,5760,5760,5760,5760,109
20250107,104900,129235810,5770,5760,5770,5760,4
20250107,104800,129212760,5770,5760,5770,5760,111
20250107,104700,128572390,5760,5760,5760,5760,0
20250107,104600,128572390,5760,5770,5770,5760,3
20250107,104500,128555100,5760,5760,5760,5760,10
20250107,104400,128497500,5770,5760,5770,5760,11
20250107,104300,128434130,5760,5760,5760,5760,2
20250107,104200,128422610,5760,5760,5760,5760,171
20250107,104100,127437650,5760,5760,5760,5760,0
20250107,104000,127437650,5760,5760,5770,5760,10
20250107,103900,127380040,5760,5760,5760,5760,24
20250107,103800,127241800,5760,5760,5760,5760,1
20250107,103700,127236040,5760,5760,5760,5760,16
20250107,103600,127143880,5760,5740,5760,5740,298
20250107,103500,125427460,5740,5750,5750,5740,2500
20250107,103400,111052540,5750,5750,5750,5750,53
20250107,103300,110747790,5740,5750,5750,5740,67
20250107,103200,110362560,5740,5750,5750,5740,242
20250107,103100,108973000,5750,5750,5750,5750,18
20250107,103000,108869500,5740,5740,5750,5740,101
20250107,102900,108289670,5750,5750,5750,5740,47
20250107,102800,108019430,5750,5750,5750,5750,23
20250107,102700,107887180,5750,5740,5750,5740,38
20250107,102600,107668700,5740,5750,5750,5740,47
20250107,102500,107398470,5740,5750,5750,5740,81
20250107,102400,106932780,5750,5750,5750,5750,21
20250107,102300,106812030,5740,5740,5750,5740,7
20250107,102200,106771810,5750,5750,5750,5750,537
20250107,102100,103684060,5750,5750,5750,5750,2881
20250107,102000,87118310,5750,5750,5750,5750,11
20250107,101900,87055060,5760,5760,5760,5760,15
20250107,101800,86968660,5760,5760,5760,5750,38
20250107,101700,86749810,5760,5760,5760,5760,5
20250107,101600,86721010,5750,5750,5750,5750,3
20250107,101500,86703760,5750,5760,5760,5750,35
20250107,101400,86502370,5750,5750,5750,5750,16
20250107,101300,86410370,5750,5750,5750,5750,3
20250107,101200,86393120,5750,5750,5750,5750,53
20250107,101100,86088370,5760,5750,5760,5750,149
20250107,101000,85230960,5750,5750,5750,5750,61
20250107,100900,84880210,5750,5750,5750,5750,86
20250107,100800,84385710,5760,5760,5760,5760,54
20250107,100700,84074670,5760,5750,5760,5750,59
20250107,100600,83735360,5760,5750,5760,5750,212
20250107,100500,82516270,5750,5760,5760,5750,106
20250107,100400,81905770,5760,5760,5760,5760,40
20250107,100300,81675370,5760,5760,5760,5760,575
20250107,100200,78363370,5770,5770,5770,5770,0
20250107,100100,78363370,5770,5760,5770,5760,958
20250107,100000,72844910,5770,5760,5770,5760,285
20250107,095900,71203300,5770,5770,5770,5770,5
20250107,095800,71174450,5780,5780,5780,5770,5
20250107,095700,71145560,5770,5770,5770,5760,46
20250107,095600,70880260,5770,5770,5770,5770,1601
20250107,095500,61642490,5770,5770,5770,5770,0
20250107,095400,61642490,5770,5770,5770,5770,0
20250107,095300,61642490,5770,5770,5770,5770,2
20250107,095200,61630950,5770,5770,5770,5770,35
20250107,095100,61429000,5760,5770,5770,5760,3
20250107,095000,61411700,5760,5760,5760,5760,40
20250107,094900,61181300,5770,5760,5770,5760,3493
20250107,094800,41045800,5760,5760,5760,5760,41
20250107,094700,40809640,5760,5760,5760,5760,83
20250107,094600,40331560,5760,5750,5760,5750,123
20250107,094500,39624080,5760,5760,5760,5760,38
20250107,094400,39405200,5760,5750,5760,5750,322
20250107,094300,37553320,5750,5750,5750,5750,50
20250107,094200,37265820,5750,5750,5750,5750,26
20250107,094100,37116320,5740,5760,5760,5740,34
20250107,094000,36920800,5760,5760,5760,5760,48
20250107,093900,36644320,5760,5760,5760,5760,60
20250107,093800,36298720,5750,5760,5760,5750,56
20250107,093700,35976710,5750,5750,5760,5750,391
20250107,093600,33726340,5760,5760,5760,5760,29
20250107,093500,33559300,5760,5750,5760,5750,367
20250107,093400,31449040,5750,5750,5750,5750,438
20250107,093300,28930540,5750,5750,5750,5750,57
20250107,093200,28602790,5750,5750,5750,5740,15
20250107,093100,28516560,5750,5750,5750,5750,32
20250107,093000,28332560,5750,5750,5750,5750,16
20250107,092900,28240560,5730,5730,5730,5730,5
20250107,092800,28211910,5730,5730,5730,5730,0
20250107,092700,28211910,5730,5740,5740,5720,210
20250107,092600,27008480,5740,5740,5740,5740,1
20250107,092500,27002740,5740,5740,5740,5740,0
20250107,092400,27002740,5740,5750,5750,5740,22
20250107,092300,26876260,5750,5740,5750,5740,101
20250107,092200,26296510,5740,5740,5740,5740,5
20250107,092100,26267810,5740,5740,5740,5740,1
20250107,092000,26262070,5750,5750,5750,5750,29
20250107,091900,26095320,5740,5740,5740,5740,266
20250107,091800,24568480,5740,5740,5740,5740,94
20250107,091700,24028920,5720,5750,5750,5720,310
20250107,091600,22252350,5760,5740,5760,5740,3
20250107,091500,22235110,5750,5760,5760,5750,79
20250107,091400,21780690,5760,5760,5760,5760,10
20250107,091300,21723090,5750,5750,5750,5750,0
20250107,091200,21723090,5750,5750,5760,5750,1548
20250107,091100,12821740,5750,5750,5750,5750,22
20250107,091000,12695240,5750,5740,5750,5740,69
20250107,090900,12298930,5750,5750,5750,5750,17
20250107,090800,12201180,5750,5750,5750,5750,34
20250107,090700,12005680,5750,5750,5750,5750,24
20250107,090600,11867680,5750,5760,5760,5750,28
20250107,090500,11706410,5760,5750,5760,5750,193
20250107,090400,10594930,5760,5760,5760,5760,263
20250107,090300,9080050,5760,5760,5760,5760,72
20250107,090200,8665330,5760,5760,5770,5760,301
20250107,090100,6931450,5760,5750,5760,5750,808
20250107,090000,2285260,5750,5710,5750,5710,400