KissMeData/003070/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,183900,438100690,9200,9200,9200,9200,1132
20250114,183800,438100690,9200,9200,9200,9200,0
20250114,183700,438100690,9200,9200,9200,9200,0
20250114,183600,438100690,9200,9200,9200,9200,0
20250114,183500,438100690,9200,9200,9200,9200,0
20250114,183400,438100690,9200,9200,9200,9200,0
20250114,183300,438100690,9200,9200,9200,9200,0
20250114,183200,438100690,9200,9200,9200,9200,0
20250114,183100,438100690,9200,9200,9200,9200,0
20250114,183000,438100690,9200,9200,9200,9200,0
20250114,182900,438100690,9200,9200,9200,9200,0
20250114,182800,438100690,9200,9200,9200,9200,0
20250114,182700,438100690,9200,9200,9200,9200,0
20250114,182600,438100690,9200,9200,9200,9200,0
20250114,182500,438100690,9200,9200,9200,9200,0
20250114,182400,438100690,9200,9200,9200,9200,0
20250114,182300,438100690,9200,9200,9200,9200,0
20250114,182200,438100690,9200,9200,9200,9200,0
20250114,182100,438100690,9200,9200,9200,9200,0
20250114,182000,438100690,9200,9200,9200,9200,0
20250114,181900,438100690,9200,9200,9200,9200,0
20250114,181800,438100690,9200,9200,9200,9200,0
20250114,181700,438100690,9200,9200,9200,9200,0
20250114,181600,438100690,9200,9200,9200,9200,0
20250114,181500,438100690,9200,9200,9200,9200,0
20250114,181400,438100690,9200,9200,9200,9200,0
20250114,181300,438100690,9200,9200,9200,9200,0
20250114,181200,438100690,9200,9200,9200,9200,0
20250114,181100,438100690,9200,9200,9200,9200,0
20250114,181000,438100690,9200,9200,9200,9200,0
20250114,180900,438100690,9200,9200,9200,9200,1132
20250114,180800,438100690,9200,9200,9200,9200,0
20250114,180700,438100690,9200,9200,9200,9200,0
20250114,180600,438100690,9200,9200,9200,9200,0
20250114,180500,438100690,9200,9200,9200,9200,0
20250114,180400,438100690,9200,9200,9200,9200,0
20250114,180300,438100690,9200,9200,9200,9200,0
20250114,180200,438100690,9200,9200,9200,9200,0
20250114,180100,438100690,9200,9200,9200,9200,0
20250114,180000,438100690,9200,9200,9200,9200,0
20250114,175900,438100690,9200,9200,9200,9200,0
20250114,175800,438100690,9200,9200,9200,9200,0
20250114,175700,438100690,9200,9200,9200,9200,0
20250114,175600,438100690,9200,9200,9200,9200,0
20250114,175500,438100690,9200,9200,9200,9200,0
20250114,175400,438100690,9200,9200,9200,9200,0
20250114,175300,438100690,9200,9200,9200,9200,0
20250114,175200,438100690,9200,9200,9200,9200,0
20250114,175100,438100690,9200,9200,9200,9200,0
20250114,175000,438100690,9200,9200,9200,9200,0
20250114,174900,438100690,9200,9200,9200,9200,0
20250114,174800,438100690,9200,9200,9200,9200,0
20250114,174700,438100690,9200,9200,9200,9200,0
20250114,174600,438100690,9200,9200,9200,9200,0
20250114,174500,438100690,9200,9200,9200,9200,0
20250114,174400,438100690,9200,9200,9200,9200,0
20250114,174300,438100690,9200,9200,9200,9200,0
20250114,174200,438100690,9200,9200,9200,9200,0
20250114,174100,438100690,9200,9200,9200,9200,0
20250114,174000,438100690,9200,9200,9200,9200,0
20250114,173900,438100690,9200,9200,9200,9200,1132
20250114,173800,438100690,9200,9200,9200,9200,0
20250114,173700,438100690,9200,9200,9200,9200,0
20250114,173600,438100690,9200,9200,9200,9200,0
20250114,173500,438100690,9200,9200,9200,9200,0
20250114,173400,438100690,9200,9200,9200,9200,0
20250114,173300,438100690,9200,9200,9200,9200,0
20250114,173200,438100690,9200,9200,9200,9200,0
20250114,173100,438100690,9200,9200,9200,9200,0
20250114,173000,438100690,9200,9200,9200,9200,0
20250114,172900,438100690,9200,9200,9200,9200,0
20250114,172800,438100690,9200,9200,9200,9200,0
20250114,172700,438100690,9200,9200,9200,9200,0
20250114,172600,438100690,9200,9200,9200,9200,0
20250114,172500,438100690,9200,9200,9200,9200,0
20250114,172400,438100690,9200,9200,9200,9200,0
20250114,172300,438100690,9200,9200,9200,9200,0
20250114,172200,438100690,9200,9200,9200,9200,0
20250114,172100,438100690,9200,9200,9200,9200,0
20250114,172000,438100690,9200,9200,9200,9200,0
20250114,171900,438100690,9200,9200,9200,9200,0
20250114,171800,438100690,9200,9200,9200,9200,0
20250114,171700,438100690,9200,9200,9200,9200,0
20250114,171600,438100690,9200,9200,9200,9200,0
20250114,171500,438100690,9200,9200,9200,9200,0
20250114,171400,438100690,9200,9200,9200,9200,0
20250114,171300,438100690,9200,9200,9200,9200,0
20250114,171200,438100690,9200,9200,9200,9200,0
20250114,171100,438100690,9200,9200,9200,9200,0
20250114,171000,438100690,9200,9200,9200,9200,0
20250114,170900,438100690,9200,9200,9200,9200,1132
20250114,170800,438100690,9200,9200,9200,9200,0
20250114,170700,438100690,9200,9200,9200,9200,0
20250114,170600,438100690,9200,9200,9200,9200,0
20250114,170500,438100690,9200,9200,9200,9200,0
20250114,170400,438100690,9200,9200,9200,9200,0
20250114,170300,438100690,9200,9200,9200,9200,0
20250114,170200,438100690,9200,9200,9200,9200,0
20250114,170100,438100690,9200,9200,9200,9200,0
20250114,170000,438100690,9200,9200,9200,9200,0
20250114,165900,438100690,9200,9200,9200,9200,0
20250114,165800,438100690,9200,9200,9200,9200,0
20250114,165700,438100690,9200,9200,9200,9200,0
20250114,165600,438100690,9200,9200,9200,9200,0
20250114,165500,438100690,9200,9200,9200,9200,0
20250114,165400,438100690,9200,9200,9200,9200,0
20250114,165300,438100690,9200,9200,9200,9200,0
20250114,165200,438100690,9200,9200,9200,9200,0
20250114,165100,438100690,9200,9200,9200,9200,0
20250114,165000,438100690,9200,9200,9200,9200,0
20250114,164900,438100690,9200,9200,9200,9200,0
20250114,164800,438100690,9200,9200,9200,9200,0
20250114,164700,438100690,9200,9200,9200,9200,0
20250114,164600,438100690,9200,9200,9200,9200,0
20250114,164500,438100690,9200,9200,9200,9200,0
20250114,164400,438100690,9200,9200,9200,9200,0
20250114,164300,438100690,9200,9200,9200,9200,0
20250114,164200,438100690,9200,9200,9200,9200,0
20250114,164100,438100690,9200,9200,9200,9200,0
20250114,164000,438100690,9200,9200,9200,9200,0
20250114,163900,438100690,9200,9200,9200,9200,1132
20250114,163800,438100690,9200,9200,9200,9200,0
20250114,163700,438100690,9200,9200,9200,9200,0
20250114,163600,438100690,9200,9200,9200,9200,0
20250114,163500,438100690,9200,9200,9200,9200,0
20250114,163400,438100690,9200,9200,9200,9200,0
20250114,163300,438100690,9200,9200,9200,9200,0
20250114,163200,438100690,9200,9200,9200,9200,0
20250114,163100,438100690,9200,9200,9200,9200,0
20250114,163000,438100690,9200,9200,9200,9200,0
20250114,162900,438100690,9200,9200,9200,9200,0
20250114,162800,438100690,9200,9200,9200,9200,0
20250114,162700,438100690,9200,9200,9200,9200,0
20250114,162600,438100690,9200,9200,9200,9200,0
20250114,162500,438100690,9200,9200,9200,9200,0
20250114,162400,438100690,9200,9200,9200,9200,0
20250114,162300,438100690,9200,9200,9200,9200,0
20250114,162200,438100690,9200,9200,9200,9200,0
20250114,162100,438100690,9200,9200,9200,9200,0
20250114,162000,438100690,9200,9200,9200,9200,0
20250114,161900,438100690,9200,9200,9200,9200,0
20250114,161800,438100690,9200,9200,9200,9200,0
20250114,161700,438100690,9200,9200,9200,9200,0
20250114,161600,438100690,9200,9200,9200,9200,0
20250114,161500,438100690,9200,9200,9200,9200,0
20250114,161400,438100690,9200,9200,9200,9200,0
20250114,161300,438100690,9200,9200,9200,9200,0
20250114,161200,438100690,9200,9200,9200,9200,0
20250114,161100,438100690,9200,9200,9200,9200,0
20250114,161000,438100690,9200,9200,9200,9200,0
20250114,160900,438100690,9200,9200,9200,9200,1132
20250114,160800,438100690,9200,9200,9200,9200,0
20250114,160700,438100690,9200,9200,9200,9200,0
20250114,160600,438100690,9200,9200,9200,9200,0
20250114,160500,438100690,9200,9200,9200,9200,0
20250114,160400,438100690,9200,9200,9200,9200,0
20250114,160300,438100690,9200,9200,9200,9200,0
20250114,160200,438100690,9200,9200,9200,9200,0
20250114,160100,438100690,9200,9200,9200,9200,0
20250114,160000,438100690,9200,9200,9200,9200,0
20250114,155900,438100690,9200,9200,9200,9200,0
20250114,155800,438100690,9200,9200,9200,9200,0
20250114,155700,438100690,9200,9200,9200,9200,0
20250114,155600,438100690,9200,9200,9200,9200,0
20250114,155500,438100690,9200,9200,9200,9200,0
20250114,155400,438100690,9200,9200,9200,9200,0
20250114,155300,438100690,9200,9200,9200,9200,0
20250114,155200,438100690,9200,9200,9200,9200,0
20250114,155100,438100690,9200,9200,9200,9200,0
20250114,155000,438100690,9200,9200,9200,9200,0
20250114,154900,438100690,9200,9200,9200,9200,0
20250114,154800,438100690,9200,9200,9200,9200,0
20250114,154700,438100690,9200,9200,9200,9200,0
20250114,154600,438100690,9200,9200,9200,9200,0
20250114,154500,438100690,9200,9200,9200,9200,0
20250114,154400,438100690,9200,9200,9200,9200,0
20250114,154300,438100690,9200,9200,9200,9200,0
20250114,154200,438100690,9200,9200,9200,9200,0
20250114,154100,438100690,9200,9200,9200,9200,0
20250114,154000,438100690,9200,9200,9200,9200,0
20250114,153900,438100690,9200,9200,9200,9200,1132
20250114,153800,438100690,9200,9200,9200,9200,0
20250114,153700,438100690,9200,9200,9200,9200,0
20250114,153600,438100690,9200,9200,9200,9200,0
20250114,153500,438100690,9200,9200,9200,9200,0
20250114,153400,438100690,9200,9200,9200,9200,0
20250114,153300,438100690,9200,9200,9200,9200,0
20250114,153200,438100690,9200,9200,9200,9200,0
20250114,153100,438100690,9200,9200,9200,9200,0
20250114,153000,438100690,9200,9200,9200,9200,1132
20250114,152900,427686290,9200,9200,9200,9200,0
20250114,152800,427686290,9200,9200,9200,9200,0
20250114,152700,427686290,9200,9200,9200,9200,0
20250114,152600,427686290,9200,9200,9200,9200,0
20250114,152500,427686290,9200,9200,9200,9200,0
20250114,152400,427686290,9200,9200,9200,9200,0
20250114,152300,427686290,9200,9200,9200,9200,0
20250114,152200,427686290,9200,9200,9200,9200,0
20250114,152100,427686290,9200,9200,9200,9200,0
20250114,152000,427686290,9200,9200,9200,9200,0
20250114,151900,427686290,9200,9210,9210,9200,329
20250114,151800,424658970,9220,9210,9220,9210,330
20250114,151700,421618370,9220,9220,9220,9220,0
20250114,151600,421618370,9220,9220,9220,9220,0
20250114,151500,421618370,9220,9220,9230,9220,15
20250114,151400,421480050,9220,9230,9230,9220,75
20250114,151300,420787850,9230,9230,9230,9230,1
20250114,151200,420778620,9220,9220,9220,9220,10
20250114,151100,420686420,9220,9230,9230,9220,25
20250114,151000,420455910,9230,9230,9230,9230,0
20250114,150900,420455910,9230,9230,9230,9230,1
20250114,150800,420446680,9230,9230,9230,9230,101
20250114,150700,419514450,9230,9230,9230,9230,0
20250114,150600,419514450,9230,9230,9230,9230,0
20250114,150500,419514450,9230,9230,9230,9230,14
20250114,150400,419385230,9230,9230,9230,9230,42
20250114,150300,418997570,9230,9230,9230,9230,104
20250114,150200,418037650,9230,9230,9230,9230,566
20250114,150100,412813470,9220,9230,9230,9220,587
20250114,150000,407401230,9230,9230,9230,9230,36
20250114,145900,407068950,9230,9220,9230,9220,243
20250114,145800,404828190,9210,9200,9210,9200,1008
20250114,145700,395553550,9200,9200,9200,9200,53
20250114,145600,395065950,9200,9200,9200,9200,15
20250114,145500,394927950,9190,9190,9190,9190,116
20250114,145400,393861910,9200,9200,9200,9200,0
20250114,145300,393861910,9200,9200,9200,9200,2
20250114,145200,393843510,9180,9180,9180,9180,0
20250114,145100,393843510,9180,9180,9180,9180,0
20250114,145000,393843510,9180,9180,9180,9180,0
20250114,144900,393843510,9180,9180,9180,9180,4
20250114,144800,393806790,9180,9180,9180,9180,0
20250114,144700,393806790,9180,9180,9180,9180,0
20250114,144600,393806790,9180,9180,9180,9180,52
20250114,144500,393329430,9170,9170,9170,9170,0
20250114,144400,393329430,9170,9170,9170,9170,0
20250114,144300,393329430,9170,9170,9170,9170,1
20250114,144200,393320260,9200,9170,9200,9170,2
20250114,144100,393301890,9170,9170,9170,9170,2
20250114,144000,393283550,9170,9170,9170,9170,57
20250114,143900,392760860,9170,9170,9170,9170,0
20250114,143800,392760860,9170,9170,9170,9170,0
20250114,143700,392760860,9170,9170,9170,9170,8
20250114,143600,392687500,9170,9170,9170,9170,1
20250114,143500,392678330,9190,9190,9190,9190,100
20250114,143400,391759330,9170,9170,9170,9170,60
20250114,143300,391209130,9180,9190,9190,9180,277
20250114,143200,388666260,9200,9200,9200,9200,0
20250114,143100,388666260,9200,9200,9200,9200,0
20250114,143000,388666260,9200,9200,9200,9200,1
20250114,142900,388657060,9190,9190,9190,9190,30
20250114,142800,388381360,9200,9200,9200,9200,0
20250114,142700,388381360,9200,9200,9200,9200,0
20250114,142600,388381360,9200,9200,9200,9200,0
20250114,142500,388381360,9200,9200,9200,9200,41
20250114,142400,388004160,9190,9190,9190,9190,134
20250114,142300,386772700,9190,9190,9190,9190,0
20250114,142200,386772700,9190,9190,9190,9190,1
20250114,142100,386763510,9190,9190,9190,9190,0
20250114,142000,386763510,9190,9190,9190,9190,142
20250114,141900,385458530,9190,9190,9190,9190,0
20250114,141800,385458530,9190,9190,9190,9190,0
20250114,141700,385458530,9190,9190,9190,9190,0
20250114,141600,385458530,9190,9190,9190,9190,6
20250114,141500,385403390,9200,9200,9200,9200,20
20250114,141400,385219390,9200,9200,9200,9200,0
20250114,141300,385219390,9200,9200,9200,9200,0
20250114,141200,385219390,9200,9200,9200,9200,0
20250114,141100,385219390,9200,9200,9200,9200,10
20250114,141000,385127390,9230,9230,9230,9230,0
20250114,140900,385127390,9230,9230,9230,9230,0
20250114,140800,385127390,9230,9230,9230,9230,65
20250114,140700,384527440,9210,9210,9210,9210,84
20250114,140600,383753800,9210,9210,9210,9210,0
20250114,140500,383753800,9210,9210,9210,9210,210
20250114,140400,381819700,9210,9210,9210,9210,225
20250114,140300,379747450,9210,9230,9230,9200,587
20250114,140200,374342020,9230,9220,9230,9220,212
20250114,140100,372386520,9210,9210,9210,9210,0
20250114,140000,372386520,9210,9210,9210,9210,0
20250114,135900,372386520,9210,9210,9210,9210,50
20250114,135800,371926020,9230,9230,9230,9230,0
20250114,135700,371926020,9230,9230,9230,9230,34
20250114,135600,371612200,9230,9230,9230,9230,0
20250114,135500,371612200,9230,9230,9230,9230,0
20250114,135400,371612200,9230,9230,9230,9230,1
20250114,135300,371602970,9230,9230,9230,9230,0
20250114,135200,371602970,9230,9240,9240,9230,114
20250114,135100,370549710,9230,9230,9230,9230,30
20250114,135000,370272810,9200,9200,9200,9200,0
20250114,134900,370272810,9200,9200,9200,9200,0
20250114,134800,370272810,9200,9220,9220,9200,619
20250114,134700,364567830,9220,9220,9220,9220,0
20250114,134600,364567830,9220,9220,9220,9220,333
20250114,134500,361497570,9220,9220,9220,9220,32
20250114,134400,361202530,9220,9220,9240,9220,101
20250114,134300,360271120,9230,9220,9230,9220,941
20250114,134200,351586040,9230,9230,9230,9230,15
20250114,134100,351447590,9230,9230,9230,9230,100
20250114,134000,350524590,9220,9220,9220,9220,1
20250114,133900,350515370,9220,9220,9220,9220,1
20250114,133800,350506150,9220,9220,9220,9220,0
20250114,133700,350506150,9220,9220,9220,9220,405
20250114,133600,346772050,9220,9220,9220,9220,0
20250114,133500,346772050,9220,9220,9220,9220,1
20250114,133400,346762830,9210,9200,9210,9200,472
20250114,133300,342418710,9210,9200,9210,9200,10
20250114,133200,342326700,9200,9200,9200,9190,371
20250114,133100,338914960,9210,9220,9220,9210,85
20250114,133000,338131730,9220,9230,9230,9220,182
20250114,132900,336452970,9230,9230,9230,9230,15
20250114,132800,336314520,9230,9220,9230,9220,66
20250114,132700,335705450,9220,9220,9220,9220,53
20250114,132600,335216790,9220,9220,9220,9220,0
20250114,132500,335216790,9220,9220,9220,9220,1
20250114,132400,335207570,9220,9210,9220,9210,1218
20250114,132300,323985100,9200,9200,9200,9200,0
20250114,132200,323985100,9200,9200,9200,9200,161
20250114,132100,322503900,9200,9200,9200,9200,101
20250114,132000,321574700,9200,9200,9200,9200,0
20250114,131900,321574700,9200,9200,9200,9200,0
20250114,131800,321574700,9200,9200,9200,9200,647
20250114,131700,315622300,9200,9210,9210,9200,107
20250114,131600,314637830,9210,9210,9210,9210,102
20250114,131500,313698410,9210,9210,9210,9210,8
20250114,131400,313624730,9210,9210,9210,9200,15
20250114,131300,313486590,9210,9210,9210,9210,5
20250114,131200,313440540,9210,9210,9210,9210,0
20250114,131100,313440540,9210,9210,9210,9210,50
20250114,131000,312980040,9210,9210,9210,9210,0
20250114,130900,312980040,9210,9210,9210,9210,10
20250114,130800,312887940,9210,9180,9210,9180,1472
20250114,130700,299330860,9180,9180,9180,9180,25
20250114,130600,299101360,9200,9200,9200,9200,3512
20250114,130500,266790960,9200,9200,9200,9200,0
20250114,130400,266790960,9200,9180,9200,9180,356
20250114,130300,263515780,9180,9190,9190,9180,139
20250114,130200,262238530,9200,9200,9200,9200,0
20250114,130100,262238530,9200,9180,9200,9180,110
20250114,130000,261226730,9200,9200,9200,9200,2
20250114,125900,261208330,9200,9200,9200,9200,146
20250114,125800,259865130,9180,9180,9180,9180,0
20250114,125700,259865130,9180,9180,9180,9180,0
20250114,125600,259865130,9180,9180,9180,9180,0
20250114,125500,259865130,9180,9180,9180,9180,9
20250114,125400,259782510,9190,9190,9190,9190,3
20250114,125300,259754940,9200,9200,9200,9200,0
20250114,125200,259754940,9200,9200,9200,9200,80
20250114,125100,259018940,9220,9220,9220,9220,0
20250114,125000,259018940,9220,9220,9220,9220,0
20250114,124900,259018940,9220,9220,9220,9220,14
20250114,124800,258889860,9170,9180,9220,9170,1355
20250114,124700,246419160,9180,9180,9180,9180,33
20250114,124600,246116220,9190,9190,9190,9190,0
20250114,124500,246116220,9190,9190,9190,9190,0
20250114,124400,246116220,9190,9190,9190,9190,26
20250114,124300,245877280,9190,9190,9190,9190,0
20250114,124200,245877280,9190,9190,9190,9190,100
20250114,124100,244958280,9190,9190,9190,9190,0
20250114,124000,244958280,9190,9180,9190,9180,994
20250114,123900,235825440,9190,9190,9190,9190,0
20250114,123800,235825440,9190,9190,9190,9190,0
20250114,123700,235825440,9190,9190,9190,9190,0
20250114,123600,235825440,9190,9180,9190,9180,175
20250114,123500,234218860,9180,9180,9180,9180,4
20250114,123400,234182140,9180,9180,9180,9180,5
20250114,123300,234136240,9180,9180,9180,9180,11
20250114,123200,234035260,9180,9180,9180,9180,841
20250114,123100,226314880,9180,9180,9180,9180,0
20250114,123000,226314880,9180,9160,9180,9160,106
20250114,122900,225342200,9180,9180,9180,9180,1
20250114,122800,225333020,9180,9180,9180,9180,0
20250114,122700,225333020,9180,9180,9180,9180,0
20250114,122600,225333020,9180,9180,9180,9180,41
20250114,122500,224956640,9180,9180,9180,9180,0
20250114,122400,224956640,9180,9180,9180,9180,206
20250114,122300,223065560,9180,9170,9180,9170,63
20250114,122200,222487830,9170,9170,9170,9170,6
20250114,122100,222432810,9170,9170,9170,9170,274
20250114,122000,219920230,9170,9160,9170,9160,6
20250114,121900,219865260,9160,9160,9160,9160,437
20250114,121800,215862340,9150,9150,9150,9150,50
20250114,121700,215404840,9160,9150,9160,9150,200
20250114,121600,213573840,9150,9150,9150,9150,4
20250114,121500,213537240,9150,9150,9150,9150,120
20250114,121400,212439240,9150,9150,9150,9150,100
20250114,121300,211524240,9140,9140,9140,9140,20
20250114,121200,211341440,9160,9160,9160,9160,0
20250114,121100,211341440,9160,9160,9160,9160,0
20250114,121000,211341440,9160,9160,9160,9160,1
20250114,120900,211332280,9160,9160,9160,9160,0
20250114,120800,211332280,9160,9160,9160,9160,1
20250114,120700,211323120,9100,9140,9160,9100,308
20250114,120600,208517860,9150,9150,9150,9150,0
20250114,120500,208517860,9150,9150,9150,9150,0
20250114,120400,208517860,9150,9150,9150,9150,1080
20250114,120300,198635860,9140,9130,9140,9130,27
20250114,120200,198389330,9150,9160,9160,9150,207
20250114,120100,196495170,9160,9150,9160,9150,2472
20250114,120000,173876360,9110,9160,9160,9110,80
20250114,115900,173146960,9160,9140,9160,9140,1343
20250114,115800,160867400,9130,9130,9130,9130,0
20250114,115700,160867400,9130,9130,9130,9130,218
20250114,115600,158877060,9130,9130,9130,9130,0
20250114,115500,158877060,9130,9130,9130,9130,0
20250114,115400,158877060,9130,9130,9130,9130,0
20250114,115300,158877060,9130,9130,9130,9130,0
20250114,115200,158877060,9130,9130,9130,9130,0
20250114,115100,158877060,9130,9130,9130,9130,91
20250114,115000,158046230,9130,9130,9130,9130,0
20250114,114900,158046230,9130,9130,9130,9130,0
20250114,114800,158046230,9130,9130,9130,9130,0
20250114,114700,158046230,9130,9130,9130,9130,0
20250114,114600,158046230,9130,9130,9130,9130,0
20250114,114500,158046230,9130,9130,9130,9130,0
20250114,114400,158046230,9130,9130,9130,9130,0
20250114,114300,158046230,9130,9130,9130,9130,0
20250114,114200,158046230,9130,9130,9130,9130,0
20250114,114100,158046230,9130,9130,9130,9130,0
20250114,114000,158046230,9130,9130,9130,9130,0
20250114,113900,158046230,9130,9130,9130,9130,0
20250114,113800,158046230,9130,9130,9130,9130,0
20250114,113700,158046230,9130,9130,9130,9130,0
20250114,113600,158046230,9130,9130,9130,9130,150
20250114,113500,156676730,9110,9110,9110,9110,22
20250114,113400,156476310,9100,9100,9100,9100,0
20250114,113300,156476310,9100,9100,9100,9100,0
20250114,113200,156476310,9100,9100,9100,9100,0
20250114,113100,156476310,9100,9100,9100,9100,0
20250114,113000,156476310,9100,9100,9100,9100,20
20250114,112900,156294310,9130,9130,9130,9130,5
20250114,112800,156248660,9130,9130,9130,9130,0
20250114,112700,156248660,9130,9130,9130,9130,0
20250114,112600,156248660,9130,9130,9130,9130,0
20250114,112500,156248660,9130,9130,9130,9130,2
20250114,112400,156230400,9100,9110,9110,9100,43
20250114,112300,155838720,9110,9110,9110,9110,0
20250114,112200,155838720,9110,9110,9110,9110,0
20250114,112100,155838720,9110,9110,9110,9110,62
20250114,112000,155273900,9110,9110,9110,9110,0
20250114,111900,155273900,9110,9110,9110,9110,0
20250114,111800,155273900,9110,9110,9110,9110,0
20250114,111700,155273900,9110,9110,9110,9110,10
20250114,111600,155182800,9110,9110,9110,9110,28
20250114,111500,154927720,9130,9130,9130,9130,0
20250114,111400,154927720,9130,9130,9130,9130,0
20250114,111300,154927720,9130,9130,9130,9130,0
20250114,111200,154927720,9130,9130,9130,9130,0
20250114,111100,154927720,9130,9130,9130,9130,0
20250114,111000,154927720,9130,9130,9130,9130,0
20250114,110900,154927720,9130,9130,9130,9130,0
20250114,110800,154927720,9130,9130,9130,9130,3
20250114,110700,154900330,9130,9130,9130,9130,0
20250114,110600,154900330,9130,9130,9130,9130,1
20250114,110500,154891200,9100,9100,9100,9100,60
20250114,110400,154345200,9130,9130,9130,9130,20
20250114,110300,154162600,9130,9130,9130,9130,0
20250114,110200,154162600,9130,9130,9130,9130,0
20250114,110100,154162600,9130,9130,9130,9130,88
20250114,110000,153359160,9110,9110,9110,9110,2597
20250114,105900,129700490,9110,9110,9110,9110,0
20250114,105800,129700490,9110,9110,9110,9110,114
20250114,105700,128661950,9130,9130,9130,9130,1
20250114,105600,128652820,9120,9120,9120,9120,0
20250114,105500,128652820,9120,9130,9130,9120,593
20250114,105400,123244650,9110,9110,9110,9110,0
20250114,105300,123244650,9110,9110,9110,9110,230
20250114,105200,121149350,9120,9120,9120,9120,20
20250114,105100,120966950,9120,9120,9120,9120,1
20250114,105000,120957830,9110,9110,9110,9110,143
20250114,104900,119655100,9110,9110,9110,9110,2
20250114,104800,119636880,9120,9120,9120,9120,0
20250114,104700,119636880,9120,9120,9120,9120,0
20250114,104600,119636880,9120,9120,9120,9120,0
20250114,104500,119636880,9120,9120,9120,9120,20
20250114,104400,119454480,9110,9110,9110,9110,1
20250114,104300,119445370,9120,9120,9120,9120,0
20250114,104200,119445370,9120,9120,9120,9120,5
20250114,104100,119399770,9120,9120,9120,9120,0
20250114,104000,119399770,9120,9120,9120,9120,602
20250114,103900,113909530,9100,9100,9100,9100,0
20250114,103800,113909530,9100,9100,9100,9100,0
20250114,103700,113909530,9100,9100,9100,9100,1
20250114,103600,113900430,9100,9100,9100,9100,0
20250114,103500,113900430,9100,9100,9100,9100,24
20250114,103400,113682030,9100,9100,9100,9100,161
20250114,103300,112216930,9100,9100,9100,9100,0
20250114,103200,112216930,9100,9100,9100,9100,1
20250114,103100,112207830,9120,9120,9120,9120,0
20250114,103000,112207830,9120,9120,9120,9120,88
20250114,102900,111405270,9120,9120,9120,9120,0
20250114,102800,111405270,9120,9120,9120,9120,1
20250114,102700,111396150,9090,9090,9090,9090,0
20250114,102600,111396150,9090,9080,9090,9080,119
20250114,102500,110314710,9080,9080,9080,9080,100
20250114,102400,109406710,9080,9080,9080,9080,0
20250114,102300,109406710,9080,9080,9080,9080,279
20250114,102200,106873390,9090,9090,9090,9090,211
20250114,102100,104955400,9120,9120,9120,9120,1
20250114,102000,104946280,9100,9100,9100,9100,0
20250114,101900,104946280,9100,9100,9100,9100,0
20250114,101800,104946280,9100,9100,9100,9100,0
20250114,101700,104946280,9100,9100,9100,9100,23
20250114,101600,104736980,9100,9100,9100,9100,77
20250114,101500,104036280,9100,9100,9100,9100,180
20250114,101400,102398280,9100,9100,9100,9100,10
20250114,101300,102307280,9100,9100,9100,9100,54
20250114,101200,101815880,9110,9110,9110,9110,0
20250114,101100,101815880,9110,9120,9120,9110,101
20250114,101000,100895760,9110,9110,9110,9110,0
20250114,100900,100895760,9110,9110,9110,9110,20
20250114,100800,100713560,9120,9120,9120,9120,5
20250114,100700,100667960,9110,9120,9120,9110,6
20250114,100600,100613250,9110,9110,9110,9110,81
20250114,100500,99875340,9120,9120,9120,9120,11
20250114,100400,99775020,9120,9120,9120,9120,0
20250114,100300,99775020,9120,9130,9130,9120,697
20250114,100200,93411910,9120,9110,9120,9110,30
20250114,100100,93138510,9130,9130,9130,9130,0
20250114,100000,93138510,9130,9130,9130,9130,0
20250114,095900,93138510,9130,9130,9130,9130,0
20250114,095800,93138510,9130,9130,9130,9130,0
20250114,095700,93138510,9130,9130,9130,9130,0
20250114,095600,93138510,9130,9130,9130,9130,7
20250114,095500,93074600,9130,9120,9130,9080,317
20250114,095400,90184170,9120,9110,9120,9110,449
20250114,095300,86092290,9110,9110,9110,9110,137
20250114,095200,84844220,9110,9110,9110,9110,2
20250114,095100,84826000,9110,9110,9110,9110,10
20250114,095000,84734900,9110,9110,9110,9110,0
20250114,094900,84734900,9110,9080,9110,9080,11
20250114,094800,84634990,9100,9110,9110,9100,8
20250114,094700,84562160,9110,9110,9110,9110,0
20250114,094600,84562160,9110,9110,9110,9110,0
20250114,094500,84562160,9110,9110,9110,9110,1048
20250114,094400,75014880,9110,9110,9110,9110,1
20250114,094300,75005770,9110,9110,9110,9110,0
20250114,094200,75005770,9110,9090,9110,9090,200
20250114,094100,73184170,9080,9090,9090,9080,19
20250114,094000,73011640,9090,9090,9090,9090,1
20250114,093900,73002550,9090,9090,9090,9090,0
20250114,093800,73002550,9090,9090,9090,9090,0
20250114,093700,73002550,9090,9090,9090,9090,0
20250114,093600,73002550,9090,9090,9090,9090,1
20250114,093500,72993460,9050,9040,9050,9040,1093
20250114,093400,63112710,9090,9090,9090,9090,1
20250114,093300,63103620,9100,9110,9110,9050,23
20250114,093200,62895350,9050,9050,9050,9050,0
20250114,093100,62895350,9050,9050,9050,9050,63
20250114,093000,62325200,9050,9050,9050,9050,3
20250114,092900,62298050,9040,9080,9080,9030,310
20250114,092800,59492100,9040,9040,9040,9040,0
20250114,092700,59492100,9040,9060,9060,9040,1155
20250114,092600,49046270,9070,9080,9080,9070,180
20250114,092500,47413660,9120,9120,9120,9120,0
20250114,092400,47413660,9120,9120,9120,9120,10
20250114,092300,47322460,9120,9120,9120,9120,0
20250114,092200,47322460,9120,9120,9120,9120,2
20250114,092100,47304220,9120,9120,9120,9120,160
20250114,092000,45845020,9120,9120,9120,9120,2
20250114,091900,45826780,9070,9120,9120,9070,970
20250114,091800,37019810,9080,9080,9080,9080,200
20250114,091700,35203810,9120,9080,9120,9080,108
20250114,091600,34222850,9080,9080,9080,9080,90
20250114,091500,33405650,9090,9100,9100,9090,557
20250114,091400,28340970,9120,9120,9120,9120,0
20250114,091300,28340970,9120,9120,9120,9120,1
20250114,091200,28331850,9100,9100,9100,9100,20
20250114,091100,28149850,9090,9090,9090,9090,50
20250114,091000,27695350,9100,9100,9100,9100,22
20250114,090900,27495150,9100,9100,9100,9100,0
20250114,090800,27495150,9100,9100,9100,9100,9
20250114,090700,27413250,9100,9100,9100,9100,0
20250114,090600,27413250,9100,9100,9100,9100,141
20250114,090500,26130150,9100,9130,9130,9100,106
20250114,090400,25164950,9100,9100,9100,9100,31
20250114,090300,24882850,9100,9160,9160,9100,589
20250114,090200,19517730,9110,9100,9110,9090,151
20250114,090100,18144890,9090,9090,9090,9090,120
20250114,090000,17054090,9100,9100,9100,9080,1875