KissMeData/002100/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,183600,168941650,9060,9060,9060,9060,689
20250117,183500,168941650,9060,9060,9060,9060,0
20250117,183400,168941650,9060,9060,9060,9060,0
20250117,183300,168941650,9060,9060,9060,9060,0
20250117,183200,168941650,9060,9060,9060,9060,0
20250117,183100,168941650,9060,9060,9060,9060,0
20250117,183000,168941650,9060,9060,9060,9060,0
20250117,182900,168941650,9060,9060,9060,9060,0
20250117,182800,168941650,9060,9060,9060,9060,0
20250117,182700,168941650,9060,9060,9060,9060,0
20250117,182600,168941650,9060,9060,9060,9060,0
20250117,182500,168941650,9060,9060,9060,9060,0
20250117,182400,168941650,9060,9060,9060,9060,0
20250117,182300,168941650,9060,9060,9060,9060,0
20250117,182200,168941650,9060,9060,9060,9060,0
20250117,182100,168941650,9060,9060,9060,9060,0
20250117,182000,168941650,9060,9060,9060,9060,0
20250117,181900,168941650,9060,9060,9060,9060,0
20250117,181800,168941650,9060,9060,9060,9060,0
20250117,181700,168941650,9060,9060,9060,9060,0
20250117,181600,168941650,9060,9060,9060,9060,0
20250117,181500,168941650,9060,9060,9060,9060,0
20250117,181400,168941650,9060,9060,9060,9060,0
20250117,181300,168941650,9060,9060,9060,9060,0
20250117,181200,168941650,9060,9060,9060,9060,0
20250117,181100,168941650,9060,9060,9060,9060,0
20250117,181000,168941650,9060,9060,9060,9060,0
20250117,180900,168941650,9060,9060,9060,9060,0
20250117,180800,168941650,9060,9060,9060,9060,0
20250117,180700,168941650,9060,9060,9060,9060,0
20250117,180600,168941650,9060,9060,9060,9060,689
20250117,180500,168941650,9060,9060,9060,9060,0
20250117,180400,168941650,9060,9060,9060,9060,0
20250117,180300,168941650,9060,9060,9060,9060,0
20250117,180200,168941650,9060,9060,9060,9060,0
20250117,180100,168941650,9060,9060,9060,9060,0
20250117,180000,168941650,9060,9060,9060,9060,0
20250117,175900,168941650,9060,9060,9060,9060,0
20250117,175800,168941650,9060,9060,9060,9060,0
20250117,175700,168941650,9060,9060,9060,9060,0
20250117,175600,168941650,9060,9060,9060,9060,0
20250117,175500,168941650,9060,9060,9060,9060,0
20250117,175400,168941650,9060,9060,9060,9060,0
20250117,175300,168941650,9060,9060,9060,9060,0
20250117,175200,168941650,9060,9060,9060,9060,0
20250117,175100,168941650,9060,9060,9060,9060,0
20250117,175000,168941650,9060,9060,9060,9060,0
20250117,174900,168941650,9060,9060,9060,9060,0
20250117,174800,168941650,9060,9060,9060,9060,0
20250117,174700,168941650,9060,9060,9060,9060,0
20250117,174600,168941650,9060,9060,9060,9060,0
20250117,174500,168941650,9060,9060,9060,9060,0
20250117,174400,168941650,9060,9060,9060,9060,0
20250117,174300,168941650,9060,9060,9060,9060,0
20250117,174200,168941650,9060,9060,9060,9060,0
20250117,174100,168941650,9060,9060,9060,9060,0
20250117,174000,168941650,9060,9060,9060,9060,0
20250117,173900,168941650,9060,9060,9060,9060,0
20250117,173800,168941650,9060,9060,9060,9060,0
20250117,173700,168941650,9060,9060,9060,9060,0
20250117,173600,168941650,9060,9060,9060,9060,689
20250117,173500,168941650,9060,9060,9060,9060,0
20250117,173400,168941650,9060,9060,9060,9060,0
20250117,173300,168941650,9060,9060,9060,9060,0
20250117,173200,168941650,9060,9060,9060,9060,0
20250117,173100,168941650,9060,9060,9060,9060,0
20250117,173000,168941650,9060,9060,9060,9060,0
20250117,172900,168941650,9060,9060,9060,9060,0
20250117,172800,168941650,9060,9060,9060,9060,0
20250117,172700,168941650,9060,9060,9060,9060,0
20250117,172600,168941650,9060,9060,9060,9060,0
20250117,172500,168941650,9060,9060,9060,9060,0
20250117,172400,168941650,9060,9060,9060,9060,0
20250117,172300,168941650,9060,9060,9060,9060,0
20250117,172200,168941650,9060,9060,9060,9060,0
20250117,172100,168941650,9060,9060,9060,9060,0
20250117,172000,168941650,9060,9060,9060,9060,0
20250117,171900,168941650,9060,9060,9060,9060,0
20250117,171800,168941650,9060,9060,9060,9060,0
20250117,171700,168941650,9060,9060,9060,9060,0
20250117,171600,168941650,9060,9060,9060,9060,0
20250117,171500,168941650,9060,9060,9060,9060,0
20250117,171400,168941650,9060,9060,9060,9060,0
20250117,171300,168941650,9060,9060,9060,9060,0
20250117,171200,168941650,9060,9060,9060,9060,0
20250117,171100,168941650,9060,9060,9060,9060,0
20250117,171000,168941650,9060,9060,9060,9060,0
20250117,170900,168941650,9060,9060,9060,9060,0
20250117,170800,168941650,9060,9060,9060,9060,0
20250117,170700,168941650,9060,9060,9060,9060,0
20250117,170600,168941650,9060,9060,9060,9060,689
20250117,170500,168941650,9060,9060,9060,9060,0
20250117,170400,168941650,9060,9060,9060,9060,0
20250117,170300,168941650,9060,9060,9060,9060,0
20250117,170200,168941650,9060,9060,9060,9060,0
20250117,170100,168941650,9060,9060,9060,9060,0
20250117,170000,168941650,9060,9060,9060,9060,0
20250117,165900,168941650,9060,9060,9060,9060,0
20250117,165800,168941650,9060,9060,9060,9060,0
20250117,165700,168941650,9060,9060,9060,9060,0
20250117,165600,168941650,9060,9060,9060,9060,0
20250117,165500,168941650,9060,9060,9060,9060,0
20250117,165400,168941650,9060,9060,9060,9060,0
20250117,165300,168941650,9060,9060,9060,9060,0
20250117,165200,168941650,9060,9060,9060,9060,0
20250117,165100,168941650,9060,9060,9060,9060,0
20250117,165000,168941650,9060,9060,9060,9060,0
20250117,164900,168941650,9060,9060,9060,9060,0
20250117,164800,168941650,9060,9060,9060,9060,0
20250117,164700,168941650,9060,9060,9060,9060,0
20250117,164600,168941650,9060,9060,9060,9060,0
20250117,164500,168941650,9060,9060,9060,9060,0
20250117,164400,168941650,9060,9060,9060,9060,0
20250117,164300,168941650,9060,9060,9060,9060,0
20250117,164200,168941650,9060,9060,9060,9060,0
20250117,164100,168941650,9060,9060,9060,9060,0
20250117,164000,168941650,9060,9060,9060,9060,0
20250117,163900,168941650,9060,9060,9060,9060,0
20250117,163800,168941650,9060,9060,9060,9060,0
20250117,163700,168941650,9060,9060,9060,9060,0
20250117,163600,168941650,9060,9060,9060,9060,689
20250117,163500,168941650,9060,9060,9060,9060,0
20250117,163400,168941650,9060,9060,9060,9060,0
20250117,163300,168941650,9060,9060,9060,9060,0
20250117,163200,168941650,9060,9060,9060,9060,0
20250117,163100,168941650,9060,9060,9060,9060,0
20250117,163000,168941650,9060,9060,9060,9060,0
20250117,162900,168941650,9060,9060,9060,9060,0
20250117,162800,168941650,9060,9060,9060,9060,0
20250117,162700,168941650,9060,9060,9060,9060,0
20250117,162600,168941650,9060,9060,9060,9060,0
20250117,162500,168941650,9060,9060,9060,9060,0
20250117,162400,168941650,9060,9060,9060,9060,0
20250117,162300,168941650,9060,9060,9060,9060,0
20250117,162200,168941650,9060,9060,9060,9060,0
20250117,162100,168941650,9060,9060,9060,9060,0
20250117,162000,168941650,9060,9060,9060,9060,0
20250117,161900,168941650,9060,9060,9060,9060,0
20250117,161800,168941650,9060,9060,9060,9060,0
20250117,161700,168941650,9060,9060,9060,9060,0
20250117,161600,168941650,9060,9060,9060,9060,0
20250117,161500,168941650,9060,9060,9060,9060,0
20250117,161400,168941650,9060,9060,9060,9060,0
20250117,161300,168941650,9060,9060,9060,9060,0
20250117,161200,168941650,9060,9060,9060,9060,0
20250117,161100,168941650,9060,9060,9060,9060,0
20250117,161000,168941650,9060,9060,9060,9060,0
20250117,160900,168941650,9060,9060,9060,9060,0
20250117,160800,168941650,9060,9060,9060,9060,0
20250117,160700,168941650,9060,9060,9060,9060,0
20250117,160600,168941650,9060,9060,9060,9060,689
20250117,160500,168941650,9060,9060,9060,9060,0
20250117,160400,168941650,9060,9060,9060,9060,0
20250117,160300,168941650,9060,9060,9060,9060,0
20250117,160200,168941650,9060,9060,9060,9060,0
20250117,160100,168941650,9060,9060,9060,9060,0
20250117,160000,168941650,9060,9060,9060,9060,0
20250117,155900,168941650,9060,9060,9060,9060,0
20250117,155800,168941650,9060,9060,9060,9060,0
20250117,155700,168941650,9060,9060,9060,9060,0
20250117,155600,168941650,9060,9060,9060,9060,0
20250117,155500,168941650,9060,9060,9060,9060,0
20250117,155400,168941650,9060,9060,9060,9060,0
20250117,155300,168941650,9060,9060,9060,9060,0
20250117,155200,168941650,9060,9060,9060,9060,0
20250117,155100,168941650,9060,9060,9060,9060,0
20250117,155000,168941650,9060,9060,9060,9060,0
20250117,154900,168941650,9060,9060,9060,9060,0
20250117,154800,168941650,9060,9060,9060,9060,0
20250117,154700,168941650,9060,9060,9060,9060,0
20250117,154600,168941650,9060,9060,9060,9060,0
20250117,154500,168941650,9060,9060,9060,9060,0
20250117,154400,168941650,9060,9060,9060,9060,0
20250117,154300,168941650,9060,9060,9060,9060,0
20250117,154200,168941650,9060,9060,9060,9060,0
20250117,154100,168941650,9060,9060,9060,9060,0
20250117,154000,168941650,9060,9060,9060,9060,0
20250117,153900,168941650,9060,9060,9060,9060,0
20250117,153800,168941650,9060,9060,9060,9060,0
20250117,153700,168941650,9060,9060,9060,9060,0
20250117,153600,168941650,9060,9060,9060,9060,689
20250117,153500,168941650,9060,9060,9060,9060,0
20250117,153400,168941650,9060,9060,9060,9060,0
20250117,153300,168941650,9060,9060,9060,9060,0
20250117,153200,168941650,9060,9060,9060,9060,0
20250117,153100,168941650,9060,9060,9060,9060,0
20250117,153000,168941650,9060,9060,9060,9060,689
20250117,152900,162699310,9080,9080,9080,9080,0
20250117,152800,162699310,9080,9080,9080,9080,0
20250117,152700,162699310,9080,9080,9080,9080,0
20250117,152600,162699310,9080,9080,9080,9080,0
20250117,152500,162699310,9080,9080,9080,9080,0
20250117,152400,162699310,9080,9080,9080,9080,0
20250117,152300,162699310,9080,9080,9080,9080,0
20250117,152200,162699310,9080,9080,9080,9080,0
20250117,152100,162699310,9080,9080,9080,9080,0
20250117,152000,162699310,9080,9080,9080,9080,0
20250117,151900,162699310,9080,9080,9080,9080,23
20250117,151800,162490470,9050,9080,9080,9050,177
20250117,151700,160888230,9060,9060,9060,9060,0
20250117,151600,160888230,9060,9060,9060,9060,0
20250117,151500,160888230,9060,9060,9060,9060,10
20250117,151400,160797630,9060,9060,9060,9060,0
20250117,151300,160797630,9060,9060,9060,9060,0
20250117,151200,160797630,9060,9060,9060,9060,0
20250117,151100,160797630,9060,9060,9060,9060,40
20250117,151000,160435230,9080,9080,9080,9080,0
20250117,150900,160435230,9080,9080,9080,9080,0
20250117,150800,160435230,9080,9080,9080,9080,0
20250117,150700,160435230,9080,9080,9080,9080,0
20250117,150600,160435230,9080,9080,9080,9080,0
20250117,150500,160435230,9080,9080,9080,9080,0
20250117,150400,160435230,9080,9080,9080,9080,0
20250117,150300,160435230,9080,9060,9080,9060,260
20250117,150200,158075230,9060,9060,9060,9060,130
20250117,150100,156897430,9060,9060,9060,9060,0
20250117,150000,156897430,9060,9060,9060,9060,40
20250117,145900,156535030,9060,9060,9060,9060,170
20250117,145800,154994830,9060,9060,9060,9060,0
20250117,145700,154994830,9060,9060,9060,9060,0
20250117,145600,154994830,9060,9060,9060,9060,101
20250117,145500,154079770,9080,9080,9080,9080,5
20250117,145400,154034370,9050,9050,9050,9050,0
20250117,145300,154034370,9050,9050,9050,9050,0
20250117,145200,154034370,9050,9050,9050,9050,1
20250117,145100,154025320,9060,9060,9060,9060,154
20250117,145000,152630080,9060,9060,9060,9060,36
20250117,144900,152303920,9070,9070,9070,9070,12
20250117,144800,152195080,9080,9080,9080,9080,0
20250117,144700,152195080,9080,9080,9080,9080,0
20250117,144600,152195080,9080,9080,9080,9080,0
20250117,144500,152195080,9080,9080,9080,9080,0
20250117,144400,152195080,9080,9080,9080,9080,0
20250117,144300,152195080,9080,9080,9080,9080,0
20250117,144200,152195080,9080,9080,9080,9080,0
20250117,144100,152195080,9080,9080,9080,9080,10
20250117,144000,152104280,9060,9060,9060,9060,0
20250117,143900,152104280,9060,9060,9060,9060,0
20250117,143800,152104280,9060,9060,9060,9060,0
20250117,143700,152104280,9060,9060,9060,9060,56
20250117,143600,151596920,9060,9060,9060,9060,0
20250117,143500,151596920,9060,9060,9060,9060,0
20250117,143400,151596920,9060,9060,9060,9060,0
20250117,143300,151596920,9060,9060,9060,9060,0
20250117,143200,151596920,9060,9060,9060,9060,14
20250117,143100,151470080,9060,9060,9060,9060,103
20250117,143000,150536900,9060,9060,9060,9060,0
20250117,142900,150536900,9060,9070,9070,9060,999
20250117,142800,141485820,9070,9070,9070,9070,0
20250117,142700,141485820,9070,9070,9070,9070,0
20250117,142600,141485820,9070,9070,9080,9070,251
20250117,142500,139209240,9080,9080,9080,9080,14
20250117,142400,139082120,9080,9080,9080,9080,2
20250117,142300,139063960,9080,9080,9080,9080,0
20250117,142200,139063960,9080,9080,9080,9080,0
20250117,142100,139063960,9080,9080,9080,9080,0
20250117,142000,139063960,9080,9080,9080,9080,0
20250117,141900,139063960,9080,9080,9080,9080,0
20250117,141800,139063960,9080,9080,9080,9080,0
20250117,141700,139063960,9080,9080,9080,9080,460
20250117,141600,134887160,9090,9090,9090,9090,0
20250117,141500,134887160,9090,9090,9090,9090,0
20250117,141400,134887160,9090,9090,9090,9090,0
20250117,141300,134887160,9090,9090,9090,9090,0
20250117,141200,134887160,9090,9090,9090,9090,0
20250117,141100,134887160,9090,9090,9090,9090,1
20250117,141000,134878070,9080,9080,9080,9080,0
20250117,140900,134878070,9080,9080,9080,9080,251
20250117,140800,132598990,9090,9090,9090,9090,0
20250117,140700,132598990,9090,9090,9090,9090,0
20250117,140600,132598990,9090,9090,9090,9090,0
20250117,140500,132598990,9090,9090,9090,9090,0
20250117,140400,132598990,9090,9090,9090,9090,0
20250117,140300,132598990,9090,9090,9090,9090,0
20250117,140200,132598990,9090,9090,9090,9090,0
20250117,140100,132598990,9090,9090,9090,9090,0
20250117,140000,132598990,9090,9090,9090,9090,0
20250117,135900,132598990,9090,9090,9090,9090,0
20250117,135800,132598990,9090,9090,9090,9090,0
20250117,135700,132598990,9090,9090,9090,9090,0
20250117,135600,132598990,9090,9090,9090,9090,0
20250117,135500,132598990,9090,9090,9090,9090,0
20250117,135400,132598990,9090,9090,9090,9090,0
20250117,135300,132598990,9090,9090,9090,9090,0
20250117,135200,132598990,9090,9090,9090,9090,0
20250117,135100,132598990,9090,9090,9090,9090,0
20250117,135000,132598990,9090,9090,9090,9090,0
20250117,134900,132598990,9090,9090,9090,9090,9
20250117,134800,132517180,9090,9090,9090,9090,1
20250117,134700,132508090,9100,9100,9100,9100,0
20250117,134600,132508090,9100,9100,9100,9100,0
20250117,134500,132508090,9100,9100,9100,9100,1
20250117,134400,132498990,9090,9090,9090,9090,5
20250117,134300,132453540,9090,9090,9090,9090,0
20250117,134200,132453540,9090,9090,9090,9090,86
20250117,134100,131671800,9090,9090,9090,9090,0
20250117,134000,131671800,9090,9090,9090,9090,0
20250117,133900,131671800,9090,9090,9090,9090,0
20250117,133800,131671800,9090,9090,9090,9090,80
20250117,133700,130944600,9080,9080,9080,9080,0
20250117,133600,130944600,9080,9080,9080,9080,0
20250117,133500,130944600,9080,9080,9080,9080,0
20250117,133400,130944600,9080,9080,9080,9080,83
20250117,133300,130190960,9080,9080,9080,9080,0
20250117,133200,130190960,9080,9080,9080,9080,56
20250117,133100,129682480,9080,9090,9090,9080,230
20250117,133000,127593980,9090,9090,9090,9090,100
20250117,132900,126684980,9090,9090,9090,9090,100
20250117,132800,125775980,9090,9090,9090,9090,0
20250117,132700,125775980,9090,9090,9090,9090,30
20250117,132600,125503280,9080,9080,9080,9080,0
20250117,132500,125503280,9080,9080,9080,9080,0
20250117,132400,125503280,9080,9080,9080,9080,0
20250117,132300,125503280,9080,9080,9080,9080,0
20250117,132200,125503280,9080,9080,9080,9080,0
20250117,132100,125503280,9080,9080,9080,9080,0
20250117,132000,125503280,9080,9080,9080,9080,0
20250117,131900,125503280,9080,9080,9080,9080,0
20250117,131800,125503280,9080,9080,9080,9080,0
20250117,131700,125503280,9080,9080,9080,9080,0
20250117,131600,125503280,9080,9080,9080,9080,0
20250117,131500,125503280,9080,9080,9080,9080,0
20250117,131400,125503280,9080,9080,9080,9080,0
20250117,131300,125503280,9080,9080,9080,9080,0
20250117,131200,125503280,9080,9080,9080,9080,0
20250117,131100,125503280,9080,9080,9080,9080,0
20250117,131000,125503280,9080,9080,9080,9080,0
20250117,130900,125503280,9080,9080,9080,9080,355
20250117,130800,122279880,9080,9080,9080,9080,0
20250117,130700,122279880,9080,9080,9080,9080,0
20250117,130600,122279880,9080,9080,9080,9080,0
20250117,130500,122279880,9080,9080,9080,9080,0
20250117,130400,122279880,9080,9080,9080,9080,0
20250117,130300,122279880,9080,9080,9080,9080,0
20250117,130200,122279880,9080,9080,9080,9080,0
20250117,130100,122279880,9080,9080,9080,9080,0
20250117,130000,122279880,9080,9080,9080,9080,0
20250117,125900,122279880,9080,9080,9080,9080,0
20250117,125800,122279880,9080,9080,9080,9080,0
20250117,125700,122279880,9080,9080,9080,9080,0
20250117,125600,122279880,9080,9080,9080,9080,0
20250117,125500,122279880,9080,9080,9080,9080,100
20250117,125400,121371880,9090,9090,9090,9090,10
20250117,125300,121280980,9090,9090,9090,9090,0
20250117,125200,121280980,9090,9090,9090,9090,0
20250117,125100,121280980,9090,9090,9090,9090,0
20250117,125000,121280980,9090,9090,9090,9090,0
20250117,124900,121280980,9090,9090,9090,9090,0
20250117,124800,121280980,9090,9090,9090,9090,80
20250117,124700,120553780,9090,9090,9090,9090,52
20250117,124600,120081100,9100,9100,9100,9100,0
20250117,124500,120081100,9100,9100,9100,9100,0
20250117,124400,120081100,9100,9100,9100,9100,0
20250117,124300,120081100,9100,9100,9100,9100,0
20250117,124200,120081100,9100,9100,9100,9100,0
20250117,124100,120081100,9100,9100,9100,9100,0
20250117,124000,120081100,9100,9100,9100,9100,0
20250117,123900,120081100,9100,9100,9100,9100,0
20250117,123800,120081100,9100,9100,9100,9100,0
20250117,123700,120081100,9100,9100,9100,9100,0
20250117,123600,120081100,9100,9100,9100,9100,0
20250117,123500,120081100,9100,9100,9100,9100,0
20250117,123400,120081100,9100,9100,9100,9100,0
20250117,123300,120081100,9100,9100,9100,9100,0
20250117,123200,120081100,9100,9100,9100,9100,0
20250117,123100,120081100,9100,9100,9100,9100,0
20250117,123000,120081100,9100,9100,9100,9100,0
20250117,122900,120081100,9100,9100,9100,9100,0
20250117,122800,120081100,9100,9100,9100,9100,0
20250117,122700,120081100,9100,9100,9100,9100,0
20250117,122600,120081100,9100,9100,9100,9100,0
20250117,122500,120081100,9100,9100,9100,9100,0
20250117,122400,120081100,9100,9100,9100,9100,0
20250117,122300,120081100,9100,9100,9100,9100,0
20250117,122200,120081100,9100,9100,9100,9100,140
20250117,122100,118807100,9100,9100,9100,9100,60
20250117,122000,118261100,9100,9100,9100,9100,48
20250117,121900,117824300,9100,9100,9100,9100,440
20250117,121800,113820300,9100,9100,9100,9100,246
20250117,121700,111581700,9090,9090,9090,9090,0
20250117,121600,111581700,9090,9090,9090,9090,0
20250117,121500,111581700,9090,9090,9090,9090,0
20250117,121400,111581700,9090,9090,9090,9090,1
20250117,121300,111572610,9090,9090,9090,9090,0
20250117,121200,111572610,9090,9090,9090,9090,0
20250117,121100,111572610,9090,9090,9090,9090,5
20250117,121000,111527160,9090,9090,9090,9090,8
20250117,120900,111454440,9090,9090,9090,9090,0
20250117,120800,111454440,9090,9090,9090,9090,29
20250117,120700,111190830,9090,9090,9090,9090,2
20250117,120600,111172650,9090,9090,9090,9090,0
20250117,120500,111172650,9090,9090,9090,9090,0
20250117,120400,111172650,9090,9090,9090,9090,71
20250117,120300,110527260,9090,9090,9090,9090,0
20250117,120200,110527260,9090,9090,9090,9090,0
20250117,120100,110527260,9090,9090,9090,9090,0
20250117,120000,110527260,9090,9090,9090,9090,0
20250117,115900,110527260,9090,9090,9090,9090,6
20250117,115800,110472720,9090,9090,9090,9090,0
20250117,115700,110472720,9090,9080,9090,9080,152
20250117,115600,109092540,9090,9080,9090,9080,120
20250117,115500,108002910,9090,9080,9090,9080,21
20250117,115400,107812030,9090,9080,9090,9080,32
20250117,115300,107521450,9080,9080,9080,9080,0
20250117,115200,107521450,9080,9090,9090,9080,7
20250117,115100,107457870,9090,9090,9090,9090,0
20250117,115000,107457870,9090,9090,9090,9090,3
20250117,114900,107430600,9090,9090,9090,9090,10
20250117,114800,107339700,9090,9090,9090,9090,1
20250117,114700,107330610,9090,9090,9090,9090,2
20250117,114600,107312430,9090,9090,9090,9090,0
20250117,114500,107312430,9090,9090,9090,9090,2
20250117,114400,107294250,9090,9090,9090,9090,0
20250117,114300,107294250,9090,9090,9090,9090,0
20250117,114200,107294250,9090,9080,9090,9080,30
20250117,114100,107021830,9090,9090,9090,9090,0
20250117,114000,107021830,9090,9090,9090,9090,7
20250117,113900,106958200,9090,9090,9090,9090,17
20250117,113800,106803670,9100,9100,9100,9100,5
20250117,113700,106758170,9100,9100,9100,9100,2
20250117,113600,106739970,9110,9110,9110,9110,0
20250117,113500,106739970,9110,9110,9110,9110,3
20250117,113400,106712640,9110,9110,9110,9110,0
20250117,113300,106712640,9110,9110,9110,9110,0
20250117,113200,106712640,9110,9110,9110,9110,1
20250117,113100,106703530,9110,9110,9110,9110,525
20250117,113000,101920780,9110,9110,9110,9110,4
20250117,112900,101884340,9110,9110,9110,9110,30
20250117,112800,101611040,9110,9110,9110,9110,1
20250117,112700,101601930,9110,9110,9110,9110,0
20250117,112600,101601930,9110,9110,9110,9110,0
20250117,112500,101601930,9110,9110,9110,9110,3
20250117,112400,101574600,9090,9090,9090,9090,150
20250117,112300,100211100,9110,9110,9110,9110,1
20250117,112200,100201990,9110,9110,9110,9110,0
20250117,112100,100201990,9110,9110,9110,9110,0
20250117,112000,100201990,9110,9110,9110,9110,4
20250117,111900,100165550,9110,9110,9110,9110,0
20250117,111800,100165550,9110,9110,9110,9110,2
20250117,111700,100147330,9110,9110,9110,9110,0
20250117,111600,100147330,9110,9110,9110,9110,1
20250117,111500,100138220,9110,9110,9110,9110,2
20250117,111400,100120000,9120,9120,9120,9120,0
20250117,111300,100120000,9120,9120,9120,9120,3
20250117,111200,100092640,9120,9120,9120,9120,0
20250117,111100,100092640,9120,9120,9120,9120,0
20250117,111000,100092640,9120,9120,9120,9120,2
20250117,110900,100074400,9120,9120,9120,9120,0
20250117,110800,100074400,9120,9120,9120,9120,2
20250117,110700,100056160,9120,9120,9120,9120,0
20250117,110600,100056160,9120,9120,9120,9120,2
20250117,110500,100037920,9120,9120,9120,9120,0
20250117,110400,100037920,9120,9120,9120,9120,0
20250117,110300,100037920,9120,9120,9120,9120,2
20250117,110200,100019680,9120,9120,9120,9120,0
20250117,110100,100019680,9120,9120,9120,9120,4
20250117,110000,99983200,9120,9120,9120,9120,0
20250117,105900,99983200,9120,9120,9120,9120,0
20250117,105800,99983200,9120,9120,9120,9120,2
20250117,105700,99964960,9110,9110,9110,9110,0
20250117,105600,99964960,9110,9110,9110,9110,103
20250117,105500,99026630,9090,9100,9100,9090,300
20250117,105400,96299210,9100,9100,9100,9100,181
20250117,105300,94652110,9120,9120,9120,9120,15
20250117,105200,94515310,9120,9120,9120,9120,0
20250117,105100,94515310,9120,9120,9120,9120,3
20250117,105000,94487950,9120,9120,9120,9120,0
20250117,104900,94487950,9120,9120,9120,9120,0
20250117,104800,94487950,9120,9120,9120,9120,2
20250117,104700,94469710,9120,9120,9120,9120,544
20250117,104600,89508430,9120,9120,9120,9120,3
20250117,104500,89481070,9100,9100,9100,9100,0
20250117,104400,89481070,9100,9120,9120,9100,524
20250117,104300,84708190,9120,9110,9120,9110,12
20250117,104200,84598760,9120,9120,9120,9120,0
20250117,104100,84598760,9120,9120,9120,9120,4
20250117,104000,84562280,9120,9120,9120,9120,1
20250117,103900,84553160,9120,9120,9120,9120,2
20250117,103800,84534920,9110,9110,9110,9110,0
20250117,103700,84534920,9110,9110,9110,9110,2
20250117,103600,84516700,9120,9120,9120,9120,2
20250117,103500,84498460,9100,9100,9100,9100,0
20250117,103400,84498460,9100,9110,9110,9100,202
20250117,103300,82660240,9120,9120,9120,9120,0
20250117,103200,82660240,9120,9120,9120,9120,0
20250117,103100,82660240,9120,9120,9120,9120,336
20250117,103000,79595920,9120,9100,9120,9100,46
20250117,102900,79176500,9120,9120,9120,9120,2
20250117,102800,79158260,9100,9100,9100,9100,100
20250117,102700,78248260,9120,9120,9120,9120,1
20250117,102600,78239140,9120,9120,9120,9120,1
20250117,102500,78230020,9100,9100,9100,9100,2
20250117,102400,78211820,9120,9120,9120,9120,3
20250117,102300,78184460,9110,9110,9110,9110,0
20250117,102200,78184460,9110,9110,9110,9110,250
20250117,102100,75906960,9110,9110,9110,9110,1
20250117,102000,75897850,9110,9110,9110,9110,0
20250117,101900,75897850,9110,9110,9110,9110,2
20250117,101800,75879630,9110,9110,9110,9110,0
20250117,101700,75879630,9110,9110,9110,9110,3
20250117,101600,75852300,9110,9110,9110,9110,14
20250117,101500,75724760,9110,9110,9110,9110,1
20250117,101400,75715650,9110,9110,9110,9110,2
20250117,101300,75697430,9100,9100,9100,9100,0
20250117,101200,75697430,9100,9100,9100,9100,104
20250117,101100,74751030,9100,9100,9100,9100,0
20250117,101000,74751030,9100,9100,9100,9100,0
20250117,100900,74751030,9100,9100,9100,9100,1
20250117,100800,74741930,9100,9100,9100,9100,0
20250117,100700,74741930,9100,9100,9100,9100,3
20250117,100600,74714630,9100,9100,9100,9100,0
20250117,100500,74714630,9100,9080,9100,9080,24
20250117,100400,74496690,9110,9110,9110,9110,1
20250117,100300,74487580,9100,9100,9100,9100,0
20250117,100200,74487580,9100,9100,9100,9100,25
20250117,100100,74260080,9060,9060,9060,9060,4
20250117,100000,74223840,9070,9070,9070,9070,140
20250117,095900,72954040,9070,9070,9070,9070,0
20250117,095800,72954040,9070,9070,9070,9070,0
20250117,095700,72954040,9070,9070,9070,9070,153
20250117,095600,71566330,9070,9070,9070,9070,28
20250117,095500,71312370,9100,9100,9100,9100,1
20250117,095400,71303270,9110,9110,9110,9110,0
20250117,095300,71303270,9110,9110,9110,9110,0
20250117,095200,71303270,9110,9110,9110,9110,0
20250117,095100,71303270,9110,9110,9110,9110,0
20250117,095000,71303270,9110,9110,9110,9110,153
20250117,094900,69909440,9110,9110,9110,9110,0
20250117,094800,69909440,9110,9110,9110,9110,0
20250117,094700,69909440,9110,9100,9110,9100,2
20250117,094600,69891230,9120,9120,9120,9120,0
20250117,094500,69891230,9120,9120,9120,9120,0
20250117,094400,69891230,9120,9120,9120,9120,0
20250117,094300,69891230,9120,9120,9120,9120,0
20250117,094200,69891230,9120,9120,9120,9120,0
20250117,094100,69891230,9120,9120,9120,9120,0
20250117,094000,69891230,9120,9120,9120,9120,0
20250117,093900,69891230,9120,9120,9120,9120,1
20250117,093800,69882110,9120,9120,9120,9120,0
20250117,093700,69882110,9120,9120,9120,9120,0
20250117,093600,69882110,9120,9120,9120,9120,0
20250117,093500,69882110,9120,9120,9120,9120,0
20250117,093400,69882110,9120,9130,9130,9120,318
20250117,093300,66981900,9130,9120,9130,9120,21
20250117,093200,66790360,9120,9120,9120,9120,1
20250117,093100,66781240,9120,9120,9120,9120,0
20250117,093000,66781240,9120,9120,9120,9120,180
20250117,092900,65139640,9120,9120,9120,9120,0
20250117,092800,65139640,9120,9120,9120,9120,0
20250117,092700,65139640,9120,9120,9120,9120,0
20250117,092600,65139640,9120,9120,9120,9120,20
20250117,092500,64957240,9120,9120,9120,9120,0
20250117,092400,64957240,9120,9120,9120,9120,0
20250117,092300,64957240,9120,9120,9120,9120,0
20250117,092200,64957240,9120,9130,9130,9120,3537
20250117,092100,32681560,9130,9140,9140,9130,250
20250117,092000,30398600,9130,9110,9130,9110,674
20250117,091900,24252220,9110,9090,9110,9090,1073
20250117,091800,14489120,9090,9090,9090,9090,0
20250117,091700,14489120,9090,9090,9090,9090,239
20250117,091600,12316610,9090,9080,9090,9080,562
20250117,091500,7212150,9070,9070,9070,9070,115
20250117,091400,6169100,9070,9060,9070,9060,200
20250117,091300,4355600,9070,9060,9070,9060,125
20250117,091200,3222850,9070,9070,9070,9070,0
20250117,091100,3222850,9070,9070,9070,9070,0
20250117,091000,3222850,9070,9070,9070,9070,15
20250117,090900,3086800,9060,9060,9060,9060,0
20250117,090800,3086800,9060,9060,9060,9060,20
20250117,090700,2905600,9080,9080,9080,9080,100
20250117,090600,1997600,9080,9080,9080,9080,0
20250117,090500,1997600,9080,9080,9080,9080,0
20250117,090400,1997600,9080,9080,9080,9080,0
20250117,090300,1997600,9080,9080,9080,9080,20
20250117,090200,1816000,9080,9080,9080,9080,0
20250117,090100,1816000,9080,9080,9080,9080,0
20250117,090000,1816000,9080,9080,9080,9080,200