KissMeData/009290/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,185300,154693970,5770,5770,5770,5770,238
20250109,185200,154693970,5770,5770,5770,5770,0
20250109,185100,154693970,5770,5770,5770,5770,0
20250109,185000,154693970,5770,5770,5770,5770,0
20250109,184900,154693970,5770,5770,5770,5770,0
20250109,184800,154693970,5770,5770,5770,5770,0
20250109,184700,154693970,5770,5770,5770,5770,0
20250109,184600,154693970,5770,5770,5770,5770,0
20250109,184500,154693970,5770,5770,5770,5770,0
20250109,184400,154693970,5770,5770,5770,5770,0
20250109,184300,154693970,5770,5770,5770,5770,0
20250109,184200,154693970,5770,5770,5770,5770,0
20250109,184100,154693970,5770,5770,5770,5770,0
20250109,184000,154693970,5770,5770,5770,5770,0
20250109,183900,154693970,5770,5770,5770,5770,0
20250109,183800,154693970,5770,5770,5770,5770,0
20250109,183700,154693970,5770,5770,5770,5770,0
20250109,183600,154693970,5770,5770,5770,5770,0
20250109,183500,154693970,5770,5770,5770,5770,0
20250109,183400,154693970,5770,5770,5770,5770,0
20250109,183300,154693970,5770,5770,5770,5770,0
20250109,183200,154693970,5770,5770,5770,5770,0
20250109,183100,154693970,5770,5770,5770,5770,0
20250109,183000,154693970,5770,5770,5770,5770,0
20250109,182900,154693970,5770,5770,5770,5770,0
20250109,182800,154693970,5770,5770,5770,5770,0
20250109,182700,154693970,5770,5770,5770,5770,0
20250109,182600,154693970,5770,5770,5770,5770,0
20250109,182500,154693970,5770,5770,5770,5770,0
20250109,182400,154693970,5770,5770,5770,5770,0
20250109,182300,154693970,5770,5770,5770,5770,238
20250109,182200,154693970,5770,5770,5770,5770,0
20250109,182100,154693970,5770,5770,5770,5770,0
20250109,182000,154693970,5770,5770,5770,5770,0
20250109,181900,154693970,5770,5770,5770,5770,0
20250109,181800,154693970,5770,5770,5770,5770,0
20250109,181700,154693970,5770,5770,5770,5770,0
20250109,181600,154693970,5770,5770,5770,5770,0
20250109,181500,154693970,5770,5770,5770,5770,0
20250109,181400,154693970,5770,5770,5770,5770,0
20250109,181300,154693970,5770,5770,5770,5770,0
20250109,181200,154693970,5770,5770,5770,5770,0
20250109,181100,154693970,5770,5770,5770,5770,0
20250109,181000,154693970,5770,5770,5770,5770,0
20250109,180900,154693970,5770,5770,5770,5770,0
20250109,180800,154693970,5770,5770,5770,5770,0
20250109,180700,154693970,5770,5770,5770,5770,0
20250109,180600,154693970,5770,5770,5770,5770,0
20250109,180500,154693970,5770,5770,5770,5770,0
20250109,180400,154693970,5770,5770,5770,5770,0
20250109,180300,154693970,5770,5770,5770,5770,0
20250109,180200,154693970,5770,5770,5770,5770,0
20250109,180100,154693970,5770,5770,5770,5770,0
20250109,180000,154693970,5770,5770,5770,5770,0
20250109,175900,154693970,5770,5770,5770,5770,0
20250109,175800,154693970,5770,5770,5770,5770,0
20250109,175700,154693970,5770,5770,5770,5770,0
20250109,175600,154693970,5770,5770,5770,5770,0
20250109,175500,154693970,5770,5770,5770,5770,0
20250109,175400,154693970,5770,5770,5770,5770,0
20250109,175300,154693970,5770,5770,5770,5770,238
20250109,175200,154693970,5770,5770,5770,5770,0
20250109,175100,154693970,5770,5770,5770,5770,0
20250109,175000,154693970,5770,5770,5770,5770,0
20250109,174900,154693970,5770,5770,5770,5770,0
20250109,174800,154693970,5770,5770,5770,5770,0
20250109,174700,154693970,5770,5770,5770,5770,0
20250109,174600,154693970,5770,5770,5770,5770,0
20250109,174500,154693970,5770,5770,5770,5770,0
20250109,174400,154693970,5770,5770,5770,5770,0
20250109,174300,154693970,5770,5770,5770,5770,0
20250109,174200,154693970,5770,5770,5770,5770,0
20250109,174100,154693970,5770,5770,5770,5770,0
20250109,174000,154693970,5770,5770,5770,5770,0
20250109,173900,154693970,5770,5770,5770,5770,0
20250109,173800,154693970,5770,5770,5770,5770,0
20250109,173700,154693970,5770,5770,5770,5770,0
20250109,173600,154693970,5770,5770,5770,5770,0
20250109,173500,154693970,5770,5770,5770,5770,0
20250109,173400,154693970,5770,5770,5770,5770,0
20250109,173300,154693970,5770,5770,5770,5770,0
20250109,173200,154693970,5770,5770,5770,5770,0
20250109,173100,154693970,5770,5770,5770,5770,0
20250109,173000,154693970,5770,5770,5770,5770,0
20250109,172900,154693970,5770,5770,5770,5770,0
20250109,172800,154693970,5770,5770,5770,5770,0
20250109,172700,154693970,5770,5770,5770,5770,0
20250109,172600,154693970,5770,5770,5770,5770,0
20250109,172500,154693970,5770,5770,5770,5770,0
20250109,172400,154693970,5770,5770,5770,5770,0
20250109,172300,154693970,5770,5770,5770,5770,238
20250109,172200,154693970,5770,5770,5770,5770,0
20250109,172100,154693970,5770,5770,5770,5770,0
20250109,172000,154693970,5770,5770,5770,5770,0
20250109,171900,154693970,5770,5770,5770,5770,0
20250109,171800,154693970,5770,5770,5770,5770,0
20250109,171700,154693970,5770,5770,5770,5770,0
20250109,171600,154693970,5770,5770,5770,5770,0
20250109,171500,154693970,5770,5770,5770,5770,0
20250109,171400,154693970,5770,5770,5770,5770,0
20250109,171300,154693970,5770,5770,5770,5770,0
20250109,171200,154693970,5770,5770,5770,5770,0
20250109,171100,154693970,5770,5770,5770,5770,0
20250109,171000,154693970,5770,5770,5770,5770,0
20250109,170900,154693970,5770,5770,5770,5770,0
20250109,170800,154693970,5770,5770,5770,5770,0
20250109,170700,154693970,5770,5770,5770,5770,0
20250109,170600,154693970,5770,5770,5770,5770,0
20250109,170500,154693970,5770,5770,5770,5770,0
20250109,170400,154693970,5770,5770,5770,5770,0
20250109,170300,154693970,5770,5770,5770,5770,0
20250109,170200,154693970,5770,5770,5770,5770,0
20250109,170100,154693970,5770,5770,5770,5770,0
20250109,170000,154693970,5770,5770,5770,5770,0
20250109,165900,154693970,5770,5770,5770,5770,0
20250109,165800,154693970,5770,5770,5770,5770,0
20250109,165700,154693970,5770,5770,5770,5770,0
20250109,165600,154693970,5770,5770,5770,5770,0
20250109,165500,154693970,5770,5770,5770,5770,0
20250109,165400,154693970,5770,5770,5770,5770,0
20250109,165300,154693970,5770,5770,5770,5770,238
20250109,165200,154693970,5770,5770,5770,5770,0
20250109,165100,154693970,5770,5770,5770,5770,0
20250109,165000,154693970,5770,5770,5770,5770,0
20250109,164900,154693970,5770,5770,5770,5770,0
20250109,164800,154693970,5770,5770,5770,5770,0
20250109,164700,154693970,5770,5770,5770,5770,0
20250109,164600,154693970,5770,5770,5770,5770,0
20250109,164500,154693970,5770,5770,5770,5770,0
20250109,164400,154693970,5770,5770,5770,5770,0
20250109,164300,154693970,5770,5770,5770,5770,0
20250109,164200,154693970,5770,5770,5770,5770,0
20250109,164100,154693970,5770,5770,5770,5770,0
20250109,164000,154693970,5770,5770,5770,5770,0
20250109,163900,154693970,5770,5770,5770,5770,0
20250109,163800,154693970,5770,5770,5770,5770,0
20250109,163700,154693970,5770,5770,5770,5770,0
20250109,163600,154693970,5770,5770,5770,5770,0
20250109,163500,154693970,5770,5770,5770,5770,0
20250109,163400,154693970,5770,5770,5770,5770,0
20250109,163300,154693970,5770,5770,5770,5770,0
20250109,163200,154693970,5770,5770,5770,5770,0
20250109,163100,154693970,5770,5770,5770,5770,0
20250109,163000,154693970,5770,5770,5770,5770,0
20250109,162900,154693970,5770,5770,5770,5770,0
20250109,162800,154693970,5770,5770,5770,5770,0
20250109,162700,154693970,5770,5770,5770,5770,0
20250109,162600,154693970,5770,5770,5770,5770,0
20250109,162500,154693970,5770,5770,5770,5770,0
20250109,162400,154693970,5770,5770,5770,5770,0
20250109,162300,154693970,5770,5770,5770,5770,238
20250109,162200,154693970,5770,5770,5770,5770,0
20250109,162100,154693970,5770,5770,5770,5770,0
20250109,162000,154693970,5770,5770,5770,5770,0
20250109,161900,154693970,5770,5770,5770,5770,0
20250109,161800,154693970,5770,5770,5770,5770,0
20250109,161700,154693970,5770,5770,5770,5770,0
20250109,161600,154693970,5770,5770,5770,5770,0
20250109,161500,154693970,5770,5770,5770,5770,0
20250109,161400,154693970,5770,5770,5770,5770,0
20250109,161300,154693970,5770,5770,5770,5770,0
20250109,161200,154693970,5770,5770,5770,5770,0
20250109,161100,154693970,5770,5770,5770,5770,0
20250109,161000,154693970,5770,5770,5770,5770,0
20250109,160900,154693970,5770,5770,5770,5770,0
20250109,160800,154693970,5770,5770,5770,5770,0
20250109,160700,154693970,5770,5770,5770,5770,0
20250109,160600,154693970,5770,5770,5770,5770,0
20250109,160500,154693970,5770,5770,5770,5770,0
20250109,160400,154693970,5770,5770,5770,5770,0
20250109,160300,154693970,5770,5770,5770,5770,0
20250109,160200,154693970,5770,5770,5770,5770,0
20250109,160100,154693970,5770,5770,5770,5770,0
20250109,160000,154693970,5770,5770,5770,5770,0
20250109,155900,154693970,5770,5770,5770,5770,0
20250109,155800,154693970,5770,5770,5770,5770,0
20250109,155700,154693970,5770,5770,5770,5770,0
20250109,155600,154693970,5770,5770,5770,5770,0
20250109,155500,154693970,5770,5770,5770,5770,0
20250109,155400,154693970,5770,5770,5770,5770,0
20250109,155300,154693970,5770,5770,5770,5770,238
20250109,155200,154693970,5770,5770,5770,5770,0
20250109,155100,154693970,5770,5770,5770,5770,0
20250109,155000,154693970,5770,5770,5770,5770,0
20250109,154900,154693970,5770,5770,5770,5770,0
20250109,154800,154693970,5770,5770,5770,5770,0
20250109,154700,154693970,5770,5770,5770,5770,0
20250109,154600,154693970,5770,5770,5770,5770,0
20250109,154500,154693970,5770,5770,5770,5770,0
20250109,154400,154693970,5770,5770,5770,5770,0
20250109,154300,154693970,5770,5770,5770,5770,0
20250109,154200,154693970,5770,5770,5770,5770,0
20250109,154100,154693970,5770,5770,5770,5770,0
20250109,154000,154693970,5770,5770,5770,5770,0
20250109,153900,154693970,5770,5770,5770,5770,0
20250109,153800,154693970,5770,5770,5770,5770,0
20250109,153700,154693970,5770,5770,5770,5770,0
20250109,153600,154693970,5770,5770,5770,5770,0
20250109,153500,154693970,5770,5770,5770,5770,0
20250109,153400,154693970,5770,5770,5770,5770,0
20250109,153300,154693970,5770,5770,5770,5770,0
20250109,153200,154693970,5770,5770,5770,5770,0
20250109,153100,154693970,5770,5770,5770,5770,0
20250109,153000,154693970,5770,5770,5770,5770,238
20250109,152900,153320710,5770,5770,5770,5770,0
20250109,152800,153320710,5770,5770,5770,5770,0
20250109,152700,153320710,5770,5770,5770,5770,0
20250109,152600,153320710,5770,5770,5770,5770,0
20250109,152500,153320710,5770,5770,5770,5770,0
20250109,152400,153320710,5770,5770,5770,5770,0
20250109,152300,153320710,5770,5770,5770,5770,0
20250109,152200,153320710,5770,5770,5770,5770,0
20250109,152100,153320710,5770,5770,5770,5770,0
20250109,152000,153320710,5770,5770,5770,5770,0
20250109,151900,153320710,5770,5770,5770,5770,0
20250109,151800,153320710,5770,5770,5770,5770,1
20250109,151700,153314940,5760,5760,5760,5760,10
20250109,151600,153257340,5770,5770,5770,5770,0
20250109,151500,153257340,5770,5770,5770,5770,400
20250109,151400,150949340,5770,5770,5770,5770,0
20250109,151300,150949340,5770,5770,5770,5770,0
20250109,151200,150949340,5770,5770,5770,5770,0
20250109,151100,150949340,5770,5770,5770,5770,0
20250109,151000,150949340,5770,5770,5770,5770,0
20250109,150900,150949340,5770,5770,5770,5770,4
20250109,150800,150926260,5770,5770,5770,5770,0
20250109,150700,150926260,5770,5770,5770,5770,0
20250109,150600,150926260,5770,5770,5770,5770,0
20250109,150500,150926260,5770,5770,5770,5770,3
20250109,150400,150908950,5770,5770,5770,5770,0
20250109,150300,150908950,5770,5770,5770,5770,0
20250109,150200,150908950,5770,5770,5770,5770,0
20250109,150100,150908950,5770,5770,5770,5770,0
20250109,150000,150908950,5770,5770,5770,5770,1
20250109,145900,150903180,5760,5760,5760,5760,11
20250109,145800,150839820,5770,5770,5770,5770,0
20250109,145700,150839820,5770,5770,5770,5770,1
20250109,145600,150834050,5770,5770,5770,5770,0
20250109,145500,150834050,5770,5770,5770,5770,0
20250109,145400,150834050,5770,5770,5770,5770,0
20250109,145300,150834050,5770,5760,5770,5760,2
20250109,145200,150822520,5770,5770,5770,5770,0
20250109,145100,150822520,5770,5770,5770,5770,0
20250109,145000,150822520,5770,5770,5770,5770,7
20250109,144900,150782130,5770,5770,5770,5770,30
20250109,144800,150609030,5770,5770,5770,5770,44
20250109,144700,150355150,5770,5770,5770,5770,21
20250109,144600,150233980,5770,5770,5770,5770,25
20250109,144500,150089730,5770,5770,5770,5770,57
20250109,144400,149760840,5770,5770,5770,5770,27
20250109,144300,149605050,5770,5770,5770,5770,21
20250109,144200,149483880,5770,5770,5770,5770,24
20250109,144100,149345400,5770,5770,5770,5770,75
20250109,144000,148912650,5770,5770,5770,5770,24
20250109,143900,148774170,5770,5770,5770,5770,46
20250109,143800,148508750,5770,5780,5780,5770,45
20250109,143700,148248930,5780,5780,5780,5780,30
20250109,143600,148075530,5780,5780,5780,5780,42
20250109,143500,147832770,5780,5780,5780,5780,19
20250109,143400,147722950,5780,5780,5780,5780,23
20250109,143300,147590010,5780,5790,5790,5780,380
20250109,143200,145393270,5790,5790,5790,5790,25
20250109,143100,145248520,5760,5780,5790,5760,25
20250109,143000,145104000,5780,5780,5780,5780,42
20250109,142900,144861240,5780,5780,5780,5780,30
20250109,142800,144687840,5780,5780,5780,5780,28
20250109,142700,144526000,5780,5780,5780,5780,46
20250109,142600,144260120,5780,5780,5780,5780,55
20250109,142500,143942220,5780,5780,5780,5780,73
20250109,142400,143520280,5780,5780,5780,5780,25
20250109,142300,143375780,5780,5780,5780,5780,45
20250109,142200,143115680,5780,5780,5780,5780,33
20250109,142100,142924940,5780,5780,5780,5780,33
20250109,142000,142734200,5780,5780,5780,5780,61
20250109,141900,142381620,5780,5780,5780,5780,36
20250109,141800,142173540,5780,5780,5780,5780,85
20250109,141700,141682240,5780,5780,5780,5780,20
20250109,141600,141566640,5780,5780,5780,5780,1
20250109,141500,141560860,5770,5780,5780,5770,27
20250109,141400,141404820,5780,5780,5780,5780,49
20250109,141300,141121600,5780,5780,5780,5780,37
20250109,141200,140907740,5780,5770,5780,5770,18
20250109,141100,140803810,5770,5770,5770,5770,33
20250109,141000,140613400,5770,5770,5770,5770,18
20250109,140900,140509540,5770,5770,5780,5770,33
20250109,140800,140318990,5770,5770,5770,5770,32
20250109,140700,140134350,5770,5770,5770,5770,29
20250109,140600,139967020,5770,5770,5770,5770,24
20250109,140500,139828540,5770,5770,5770,5770,38
20250109,140400,139609280,5770,5770,5770,5770,30
20250109,140300,139436180,5770,5780,5780,5770,18
20250109,140200,139332210,5780,5780,5780,5780,17
20250109,140100,139233950,5780,5780,5780,5780,27
20250109,140000,139077890,5780,5780,5780,5780,33
20250109,135900,138887150,5780,5780,5780,5780,28
20250109,135800,138725310,5780,5780,5780,5780,33
20250109,135700,138534570,5780,5770,5780,5770,28
20250109,135600,138372940,5760,5770,5770,5760,52
20250109,135500,138072980,5770,5760,5770,5760,1557
20250109,135400,129104520,5770,5770,5770,5770,21
20250109,135300,128983350,5770,5770,5770,5770,23
20250109,135200,128850640,5770,5770,5770,5770,20
20250109,135100,128735240,5770,5770,5770,5770,63
20250109,135000,128371730,5770,5770,5770,5770,31
20250109,134900,128192860,5770,5770,5770,5770,24
20250109,134800,128054380,5770,5770,5770,5770,27
20250109,134700,127898590,5770,5740,5770,5740,292
20250109,134600,126221520,5740,5750,5750,5740,180
20250109,134500,125187000,5740,5740,5740,5740,0
20250109,134400,125187000,5740,5740,5740,5740,0
20250109,134300,125187000,5740,5740,5740,5740,0
20250109,134200,125187000,5740,5740,5740,5740,0
20250109,134100,125187000,5740,5770,5770,5740,2000
20250109,134000,113679610,5780,5780,5780,5780,24
20250109,133900,113540890,5780,5780,5780,5780,26
20250109,133800,113390610,5780,5780,5780,5780,44
20250109,133700,113136290,5770,5770,5770,5770,109
20250109,133600,112507360,5760,5760,5760,5760,0
20250109,133500,112507360,5760,5760,5760,5760,1
20250109,133400,112501600,5770,5760,5770,5760,18
20250109,133300,112397750,5760,5770,5770,5760,13
20250109,133200,112322760,5770,5780,5780,5770,54
20250109,133100,112011000,5780,5770,5780,5770,13
20250109,133000,111935880,5780,5760,5780,5760,33
20250109,132900,111745180,5760,5760,5760,5760,11
20250109,132800,111681820,5760,5770,5780,5760,67
20250109,132700,111295150,5770,5790,5790,5770,18
20250109,132600,111190950,5790,5790,5790,5790,29
20250109,132500,111023040,5790,5790,5790,5790,35
20250109,132400,110820390,5790,5790,5790,5790,29
20250109,132300,110652480,5790,5790,5790,5790,25
20250109,132200,110507730,5790,5790,5790,5790,19
20250109,132100,110397720,5790,5790,5790,5790,25
20250109,132000,110252970,5790,5790,5790,5790,40
20250109,131900,110021370,5790,5790,5790,5790,34
20250109,131800,109824510,5790,5790,5790,5790,22
20250109,131700,109697130,5790,5790,5790,5790,24
20250109,131600,109558170,5790,5790,5790,5790,36
20250109,131500,109349730,5790,5790,5790,5790,34
20250109,131400,109152870,5790,5790,5790,5790,33
20250109,131300,108961800,5790,5790,5790,5790,21
20250109,131200,108840210,5790,5790,5790,5790,36
20250109,131100,108631770,5790,5790,5790,5790,34
20250109,131000,108434910,5790,5790,5790,5790,26
20250109,130900,108284370,5790,5790,5790,5790,36
20250109,130800,108075930,5790,5790,5790,5790,26
20250109,130700,107925390,5790,5790,5790,5790,28
20250109,130600,107763270,5790,5790,5790,5790,53
20250109,130500,107456400,5790,5790,5790,5790,115
20250109,130400,106790550,5760,5760,5760,5760,0
20250109,130300,106790550,5760,5760,5760,5760,0
20250109,130200,106790550,5760,5760,5760,5760,0
20250109,130100,106790550,5760,5760,5760,5760,0
20250109,130000,106790550,5760,5790,5790,5760,27
20250109,125900,106634610,5790,5790,5790,5790,74
20250109,125800,106206150,5780,5780,5780,5780,30
20250109,125700,106032750,5780,5780,5780,5780,25
20250109,125600,105888250,5780,5780,5780,5780,38
20250109,125500,105668610,5780,5780,5780,5780,25
20250109,125400,105524110,5780,5780,5780,5780,53
20250109,125300,105217770,5780,5780,5780,5780,43
20250109,125200,104969230,5780,5780,5780,5780,28
20250109,125100,104807390,5780,5780,5780,5780,27
20250109,125000,104651330,5780,5780,5780,5780,33
20250109,124900,104460590,5780,5780,5780,5780,29
20250109,124800,104292970,5780,5780,5780,5780,33
20250109,124700,104102230,5780,5790,5790,5780,20
20250109,124600,103986500,5790,5790,5790,5790,32
20250109,124500,103801220,5790,5790,5790,5790,20
20250109,124400,103685420,5790,5790,5790,5790,31
20250109,124300,103505930,5790,5790,5790,5790,131
20250109,124200,102747440,5780,5780,5780,5760,278
20250109,124100,101142690,5790,5790,5790,5790,28
20250109,124000,100980570,5790,5790,5790,5790,37
20250109,123900,100766340,5790,5790,5790,5790,17
20250109,123800,100667910,5790,5790,5790,5790,21
20250109,123700,100546320,5790,5790,5790,5790,29
20250109,123600,100378410,5790,5790,5790,5790,18
20250109,123500,100274190,5790,5790,5790,5790,38
20250109,123400,100054170,5790,5790,5790,5790,12
20250109,123300,99984690,5780,5780,5780,5780,40
20250109,123200,99753490,5780,5780,5780,5780,28
20250109,123100,99591650,5780,5780,5780,5780,24
20250109,123000,99452930,5780,5780,5780,5780,39
20250109,122900,99227510,5780,5780,5780,5780,79
20250109,122800,98770890,5780,5780,5780,5780,45
20250109,122700,98510790,5780,5780,5780,5780,133
20250109,122600,97742050,5780,5780,5780,5780,21
20250109,122500,97620670,5780,5780,5780,5780,21
20250109,122400,97499290,5780,5780,5780,5780,46
20250109,122300,97233410,5780,5780,5780,5780,114
20250109,122200,96574490,5780,5780,5780,5780,55
20250109,122100,96256590,5780,5780,5780,5780,41
20250109,122000,96019610,5780,5780,5780,5780,35
20250109,121900,95817310,5780,5780,5780,5780,22
20250109,121800,95690150,5780,5780,5780,5780,23
20250109,121700,95557210,5780,5780,5780,5780,38
20250109,121600,95337570,5780,5780,5780,5780,31
20250109,121500,95158390,5780,5780,5780,5780,20
20250109,121400,95042790,5780,5780,5780,5780,39
20250109,121300,94817370,5780,5780,5780,5780,29
20250109,121200,94649750,5780,5780,5780,5780,34
20250109,121100,94453230,5780,5780,5780,5780,30
20250109,121000,94279830,5780,5780,5780,5780,23
20250109,120900,94146890,5780,5780,5780,5780,27
20250109,120800,93990830,5780,5780,5780,5780,29
20250109,120700,93823210,5780,5780,5780,5780,53
20250109,120600,93516870,5780,5780,5780,5780,35
20250109,120500,93314570,5780,5780,5780,5780,26
20250109,120400,93164290,5780,5780,5780,5780,41
20250109,120300,92927310,5780,5780,5780,5780,79
20250109,120200,92470690,5780,5780,5780,5780,78
20250109,120100,92019850,5780,5780,5780,5780,48
20250109,120000,91742410,5780,5780,5780,5780,17
20250109,115900,91644150,5780,5780,5780,5780,28
20250109,115800,91482310,5780,5780,5780,5780,36
20250109,115700,91274230,5780,5780,5780,5780,25
20250109,115600,91129730,5780,5780,5780,5780,26
20250109,115500,90979450,5780,5780,5780,5780,20
20250109,115400,90863850,5780,5780,5780,5780,44
20250109,115300,90609530,5780,5780,5780,5780,35
20250109,115200,90407230,5780,5780,5780,5780,35
20250109,115100,90204930,5780,5770,5780,5770,27
20250109,115000,90049020,5770,5770,5780,5770,35
20250109,114900,89846890,5760,5770,5770,5760,14
20250109,114800,89766140,5770,5770,5780,5770,45
20250109,114700,89506420,5760,5760,5760,5760,0
20250109,114600,89506420,5760,5770,5770,5760,1002
20250109,114500,83733890,5780,5780,5780,5780,36
20250109,114400,83525810,5780,5780,5780,5780,21
20250109,114300,83404430,5780,5780,5780,5780,26
20250109,114200,83254150,5780,5780,5780,5780,33
20250109,114100,83063410,5770,5780,5780,5770,33
20250109,114000,82872870,5780,5780,5780,5780,33
20250109,113900,82682130,5780,5780,5780,5780,23
20250109,113800,82549190,5780,5780,5780,5780,45
20250109,113700,82289090,5770,5780,5780,5770,15
20250109,113600,82202400,5780,5780,5780,5780,39
20250109,113500,81976980,5780,5780,5780,5780,33
20250109,113400,81786240,5780,5780,5780,5780,29
20250109,113300,81618620,5780,5780,5780,5780,27
20250109,113200,81462560,5780,5780,5780,5780,38
20250109,113100,81242920,5780,5780,5780,5780,37
20250109,113000,81029060,5780,5780,5780,5780,24
20250109,112900,80890340,5780,5780,5780,5780,43
20250109,112800,80641800,5780,5780,5780,5780,35
20250109,112700,80439500,5780,5780,5780,5780,32
20250109,112600,80254540,5780,5780,5780,5780,35
20250109,112500,80052240,5780,5780,5780,5780,45
20250109,112400,79792140,5780,5780,5780,5780,22
20250109,112300,79664980,5780,5780,5780,5780,33
20250109,112200,79474240,5780,5780,5780,5780,21
20250109,112100,79352860,5780,5780,5780,5780,33
20250109,112000,79162120,5780,5780,5780,5780,20
20250109,111900,79046520,5780,5780,5780,5780,50
20250109,111800,78757520,5780,5780,5780,5780,30
20250109,111700,78584120,5770,5780,5780,5770,14
20250109,111600,78503210,5780,5780,5780,5780,35
20250109,111500,78300910,5780,5780,5780,5780,28
20250109,111400,78139070,5780,5780,5780,5780,30
20250109,111300,77965670,5780,5780,5780,5780,30
20250109,111200,77792270,5780,5780,5780,5780,46
20250109,111100,77526390,5780,5780,5780,5780,36
20250109,111000,77318310,5780,5780,5780,5780,29
20250109,110900,77150690,5780,5780,5780,5780,34
20250109,110800,76954170,5780,5770,5780,5770,45
20250109,110700,76694170,5770,5770,5770,5770,10
20250109,110600,76636470,5780,5780,5780,5780,40
20250109,110500,76405270,5780,5780,5780,5780,27
20250109,110400,76249210,5780,5780,5780,5780,26
20250109,110300,76098930,5780,5780,5780,5780,31
20250109,110200,75919750,5780,5780,5780,5780,37
20250109,110100,75705890,5780,5780,5780,5780,26
20250109,110000,75555610,5780,5780,5780,5780,28
20250109,105900,75393770,5780,5780,5780,5780,50
20250109,105800,75104770,5780,5780,5780,5780,24
20250109,105700,74966050,5780,5770,5780,5770,61
20250109,105600,74613970,5780,5780,5780,5780,28
20250109,105500,74452130,5780,5780,5780,5780,25
20250109,105400,74307630,5770,5780,5780,5770,30
20250109,105300,74134250,5780,5780,5780,5780,48
20250109,105200,73856810,5780,5780,5780,5780,27
20250109,105100,73700750,5780,5780,5780,5780,21
20250109,105000,73579370,5780,5780,5780,5780,32
20250109,104900,73394410,5780,5780,5780,5780,33
20250109,104800,73203670,5780,5780,5780,5780,35
20250109,104700,73001370,5780,5780,5780,5780,21
20250109,104600,72879990,5770,5770,5770,5770,20
20250109,104500,72764590,5770,5780,5780,5770,64
20250109,104400,72394970,5780,5770,5780,5770,11
20250109,104300,72331490,5780,5780,5780,5780,31
20250109,104200,72152310,5780,5780,5780,5780,21
20250109,104100,72030930,5780,5780,5780,5780,41
20250109,104000,71793950,5770,5770,5770,5770,33
20250109,103900,71603540,5760,5770,5770,5760,96
20250109,103800,71050400,5770,5770,5770,5770,27
20250109,103700,70894610,5770,5770,5770,5770,31
20250109,103600,70715740,5780,5780,5780,5780,39
20250109,103500,70490320,5780,5780,5780,5780,43
20250109,103400,70241780,5780,5780,5780,5780,23
20250109,103300,70108840,5780,5780,5780,5780,42
20250109,103200,69866080,5780,5780,5780,5780,37
20250109,103100,69652220,5780,5780,5780,5780,28
20250109,103000,69490380,5780,5780,5780,5780,46
20250109,102900,69224500,5780,5780,5780,5780,22
20250109,102800,69097340,5780,5780,5780,5780,26
20250109,102700,68947060,5780,5780,5780,5780,39
20250109,102600,68721640,5780,5770,5780,5770,22
20250109,102500,68594560,5770,5770,5770,5770,37
20250109,102400,68381070,5770,5770,5770,5770,32
20250109,102300,68196430,5770,5770,5770,5770,45
20250109,102200,67936780,5770,5770,5770,5770,70
20250109,102100,67532880,5770,5770,5770,5770,19
20250109,102000,67423250,5770,5770,5770,5770,237
20250109,101900,66055760,5770,5770,5770,5770,29
20250109,101800,65888430,5770,5760,5770,5760,197
20250109,101700,64753570,5770,5770,5770,5770,53
20250109,101600,64447760,5770,5770,5770,5770,17
20250109,101500,64349670,5760,5760,5770,5760,115
20250109,101400,63686970,5760,5760,5760,5760,143
20250109,101300,62863290,5760,5760,5760,5760,32
20250109,101200,62678970,5760,5760,5760,5760,31
20250109,101100,62500410,5760,5760,5760,5760,24
20250109,101000,62362170,5760,5760,5760,5760,60
20250109,100900,62016570,5760,5760,5760,5760,16
20250109,100800,61924410,5760,5760,5760,5760,42
20250109,100700,61682490,5770,5760,5770,5760,61
20250109,100600,61330570,5760,5750,5760,5750,9
20250109,100500,61278810,5760,5760,5760,5760,26
20250109,100400,61129050,5760,5760,5760,5760,26
20250109,100300,60979290,5760,5760,5760,5760,57
20250109,100200,60650970,5770,5770,5770,5770,15
20250109,100100,60564420,5760,5760,5770,5760,45
20250109,100000,60305100,5750,5750,5750,5750,92
20250109,095900,59776100,5750,5750,5750,5750,0
20250109,095800,59776100,5750,5770,5770,5750,216
20250109,095700,58533170,5770,5770,5770,5760,60
20250109,095600,58186980,5770,5770,5770,5770,35
20250109,095500,57985030,5770,5770,5770,5770,20
20250109,095400,57869630,5770,5770,5770,5770,52
20250109,095300,57569590,5770,5770,5770,5770,13
20250109,095200,57494580,5760,5760,5760,5760,83
20250109,095100,57016500,5760,5760,5760,5760,137
20250109,095000,56227380,5760,5760,5760,5760,26
20250109,094900,56077620,5760,5760,5760,5760,128
20250109,094800,55340340,5760,5760,5760,5760,11
20250109,094700,55276980,5750,5740,5750,5740,649
20250109,094600,51545280,5740,5740,5740,5740,1745
20250109,094500,41528980,5740,5740,5740,5740,323
20250109,094400,39674960,5740,5740,5740,5740,38
20250109,094300,39456840,5740,5740,5740,5740,24
20250109,094200,39319080,5740,5740,5740,5740,27
20250109,094100,39164100,5740,5740,5740,5740,38
20250109,094000,38945980,5740,5740,5740,5740,301
20250109,093900,37218240,5750,5750,5750,5740,419
20250109,093800,34812790,5750,5750,5750,5750,40
20250109,093700,34582790,5750,5750,5750,5750,31
20250109,093600,34404540,5750,5750,5750,5750,29
20250109,093500,34237790,5750,5750,5750,5750,32
20250109,093400,34053790,5750,5750,5750,5750,27
20250109,093300,33898540,5750,5750,5750,5750,21
20250109,093200,33777790,5750,5750,5750,5750,36
20250109,093100,33570790,5750,5750,5750,5750,85
20250109,093000,33082040,5740,5750,5750,5740,543
20250109,092900,29959890,5750,5750,5750,5750,61
20250109,092800,29609140,5750,5750,5750,5750,60
20250109,092700,29264140,5750,5750,5750,5750,1130
20250109,092600,22766640,5760,5770,5770,5760,548
20250109,092500,19608820,5770,5770,5770,5770,0
20250109,092400,19608820,5770,5770,5770,5770,293
20250109,092300,17918210,5770,5770,5770,5770,0
20250109,092200,17918210,5770,5780,5780,5770,691
20250109,092100,13930810,5780,5780,5780,5780,36
20250109,092000,13722730,5770,5780,5780,5770,16
20250109,091900,13630280,5770,5770,5770,5770,25
20250109,091800,13486030,5770,5770,5770,5770,291
20250109,091700,11806960,5770,5770,5770,5770,30
20250109,091600,11633860,5770,5770,5770,5770,25
20250109,091500,11489610,5770,5770,5770,5770,38
20250109,091400,11270350,5770,5780,5780,5770,122
20250109,091300,10566060,5770,5790,5790,5770,93
20250109,091200,10028590,5770,5780,5790,5770,798
20250109,091100,5416390,5770,5780,5780,5770,30
20250109,091000,5243040,5780,5780,5780,5780,27
20250109,090900,5086980,5770,5770,5770,5770,91
20250109,090800,4561910,5770,5770,5770,5770,0
20250109,090700,4561910,5770,5770,5770,5770,58
20250109,090600,4227250,5770,5770,5770,5770,1
20250109,090500,4221480,5770,5790,5790,5770,117
20250109,090400,3545290,5790,5780,5790,5780,31
20250109,090300,3366090,5780,5780,5780,5780,26
20250109,090200,3215810,5780,5770,5780,5770,52
20250109,090100,2915360,5760,5760,5760,5760,11
20250109,090000,2852000,5750,5750,5750,5750,496