KissMeData/003850/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,184100,997780040,10330,10330,10330,10330,1461
20250115,184000,997780040,10330,10330,10330,10330,0
20250115,183900,997780040,10330,10330,10330,10330,0
20250115,183800,997780040,10330,10330,10330,10330,0
20250115,183700,997780040,10330,10330,10330,10330,0
20250115,183600,997780040,10330,10330,10330,10330,0
20250115,183500,997780040,10330,10330,10330,10330,0
20250115,183400,997780040,10330,10330,10330,10330,0
20250115,183300,997780040,10330,10330,10330,10330,0
20250115,183200,997780040,10330,10330,10330,10330,0
20250115,183100,997780040,10330,10330,10330,10330,0
20250115,183000,997780040,10330,10330,10330,10330,0
20250115,182900,997780040,10330,10330,10330,10330,0
20250115,182800,997780040,10330,10330,10330,10330,0
20250115,182700,997780040,10330,10330,10330,10330,0
20250115,182600,997780040,10330,10330,10330,10330,0
20250115,182500,997780040,10330,10330,10330,10330,0
20250115,182400,997780040,10330,10330,10330,10330,0
20250115,182300,997780040,10330,10330,10330,10330,0
20250115,182200,997780040,10330,10330,10330,10330,0
20250115,182100,997780040,10330,10330,10330,10330,0
20250115,182000,997780040,10330,10330,10330,10330,0
20250115,181900,997780040,10330,10330,10330,10330,0
20250115,181800,997780040,10330,10330,10330,10330,0
20250115,181700,997780040,10330,10330,10330,10330,0
20250115,181600,997780040,10330,10330,10330,10330,0
20250115,181500,997780040,10330,10330,10330,10330,0
20250115,181400,997780040,10330,10330,10330,10330,0
20250115,181300,997780040,10330,10330,10330,10330,0
20250115,181200,997780040,10330,10330,10330,10330,0
20250115,181100,997780040,10330,10330,10330,10330,1461
20250115,181000,997780040,10330,10330,10330,10330,0
20250115,180900,997780040,10330,10330,10330,10330,0
20250115,180800,997780040,10330,10330,10330,10330,0
20250115,180700,997780040,10330,10330,10330,10330,0
20250115,180600,997780040,10330,10330,10330,10330,0
20250115,180500,997780040,10330,10330,10330,10330,0
20250115,180400,997780040,10330,10330,10330,10330,0
20250115,180300,997780040,10330,10330,10330,10330,0
20250115,180200,997780040,10330,10330,10330,10330,0
20250115,180100,997780040,10330,10330,10330,10330,0
20250115,180000,997780040,10330,10330,10330,10330,0
20250115,175900,997780040,10330,10330,10330,10330,0
20250115,175800,997780040,10330,10330,10330,10330,0
20250115,175700,997780040,10330,10330,10330,10330,0
20250115,175600,997780040,10330,10330,10330,10330,0
20250115,175500,997780040,10330,10330,10330,10330,0
20250115,175400,997780040,10330,10330,10330,10330,0
20250115,175300,997780040,10330,10330,10330,10330,0
20250115,175200,997780040,10330,10330,10330,10330,0
20250115,175100,997780040,10330,10330,10330,10330,0
20250115,175000,997780040,10330,10330,10330,10330,0
20250115,174900,997780040,10330,10330,10330,10330,0
20250115,174800,997780040,10330,10330,10330,10330,0
20250115,174700,997780040,10330,10330,10330,10330,0
20250115,174600,997780040,10330,10330,10330,10330,0
20250115,174500,997780040,10330,10330,10330,10330,0
20250115,174400,997780040,10330,10330,10330,10330,0
20250115,174300,997780040,10330,10330,10330,10330,0
20250115,174200,997780040,10330,10330,10330,10330,0
20250115,174100,997780040,10330,10330,10330,10330,1461
20250115,174000,997780040,10330,10330,10330,10330,0
20250115,173900,997780040,10330,10330,10330,10330,0
20250115,173800,997780040,10330,10330,10330,10330,0
20250115,173700,997780040,10330,10330,10330,10330,0
20250115,173600,997780040,10330,10330,10330,10330,0
20250115,173500,997780040,10330,10330,10330,10330,0
20250115,173400,997780040,10330,10330,10330,10330,0
20250115,173300,997780040,10330,10330,10330,10330,0
20250115,173200,997780040,10330,10330,10330,10330,0
20250115,173100,997780040,10330,10330,10330,10330,0
20250115,173000,997780040,10330,10330,10330,10330,0
20250115,172900,997780040,10330,10330,10330,10330,0
20250115,172800,997780040,10330,10330,10330,10330,0
20250115,172700,997780040,10330,10330,10330,10330,0
20250115,172600,997780040,10330,10330,10330,10330,0
20250115,172500,997780040,10330,10330,10330,10330,0
20250115,172400,997780040,10330,10330,10330,10330,0
20250115,172300,997780040,10330,10330,10330,10330,0
20250115,172200,997780040,10330,10330,10330,10330,0
20250115,172100,997780040,10330,10330,10330,10330,0
20250115,172000,997780040,10330,10330,10330,10330,0
20250115,171900,997780040,10330,10330,10330,10330,0
20250115,171800,997780040,10330,10330,10330,10330,0
20250115,171700,997780040,10330,10330,10330,10330,0
20250115,171600,997780040,10330,10330,10330,10330,0
20250115,171500,997780040,10330,10330,10330,10330,0
20250115,171400,997780040,10330,10330,10330,10330,0
20250115,171300,997780040,10330,10330,10330,10330,0
20250115,171200,997780040,10330,10330,10330,10330,0
20250115,171100,997780040,10330,10330,10330,10330,1461
20250115,171000,997780040,10330,10330,10330,10330,0
20250115,170900,997780040,10330,10330,10330,10330,0
20250115,170800,997780040,10330,10330,10330,10330,0
20250115,170700,997780040,10330,10330,10330,10330,0
20250115,170600,997780040,10330,10330,10330,10330,0
20250115,170500,997780040,10330,10330,10330,10330,0
20250115,170400,997780040,10330,10330,10330,10330,0
20250115,170300,997780040,10330,10330,10330,10330,0
20250115,170200,997780040,10330,10330,10330,10330,0
20250115,170100,997780040,10330,10330,10330,10330,0
20250115,170000,997780040,10330,10330,10330,10330,0
20250115,165900,997780040,10330,10330,10330,10330,0
20250115,165800,997780040,10330,10330,10330,10330,0
20250115,165700,997780040,10330,10330,10330,10330,0
20250115,165600,997780040,10330,10330,10330,10330,0
20250115,165500,997780040,10330,10330,10330,10330,0
20250115,165400,997780040,10330,10330,10330,10330,0
20250115,165300,997780040,10330,10330,10330,10330,0
20250115,165200,997780040,10330,10330,10330,10330,0
20250115,165100,997780040,10330,10330,10330,10330,0
20250115,165000,997780040,10330,10330,10330,10330,0
20250115,164900,997780040,10330,10330,10330,10330,0
20250115,164800,997780040,10330,10330,10330,10330,0
20250115,164700,997780040,10330,10330,10330,10330,0
20250115,164600,997780040,10330,10330,10330,10330,0
20250115,164500,997780040,10330,10330,10330,10330,0
20250115,164400,997780040,10330,10330,10330,10330,0
20250115,164300,997780040,10330,10330,10330,10330,0
20250115,164200,997780040,10330,10330,10330,10330,0
20250115,164100,997780040,10330,10330,10330,10330,1461
20250115,164000,997780040,10330,10330,10330,10330,0
20250115,163900,997780040,10330,10330,10330,10330,0
20250115,163800,997780040,10330,10330,10330,10330,0
20250115,163700,997780040,10330,10330,10330,10330,0
20250115,163600,997780040,10330,10330,10330,10330,0
20250115,163500,997780040,10330,10330,10330,10330,0
20250115,163400,997780040,10330,10330,10330,10330,0
20250115,163300,997780040,10330,10330,10330,10330,0
20250115,163200,997780040,10330,10330,10330,10330,0
20250115,163100,997780040,10330,10330,10330,10330,0
20250115,163000,997780040,10330,10330,10330,10330,0
20250115,162900,997780040,10330,10330,10330,10330,0
20250115,162800,997780040,10330,10330,10330,10330,0
20250115,162700,997780040,10330,10330,10330,10330,0
20250115,162600,997780040,10330,10330,10330,10330,0
20250115,162500,997780040,10330,10330,10330,10330,0
20250115,162400,997780040,10330,10330,10330,10330,0
20250115,162300,997780040,10330,10330,10330,10330,0
20250115,162200,997780040,10330,10330,10330,10330,0
20250115,162100,997780040,10330,10330,10330,10330,0
20250115,162000,997780040,10330,10330,10330,10330,0
20250115,161900,997780040,10330,10330,10330,10330,0
20250115,161800,997780040,10330,10330,10330,10330,0
20250115,161700,997780040,10330,10330,10330,10330,0
20250115,161600,997780040,10330,10330,10330,10330,0
20250115,161500,997780040,10330,10330,10330,10330,0
20250115,161400,997780040,10330,10330,10330,10330,0
20250115,161300,997780040,10330,10330,10330,10330,0
20250115,161200,997780040,10330,10330,10330,10330,0
20250115,161100,997780040,10330,10330,10330,10330,1461
20250115,161000,997780040,10330,10330,10330,10330,0
20250115,160900,997780040,10330,10330,10330,10330,0
20250115,160800,997780040,10330,10330,10330,10330,0
20250115,160700,997780040,10330,10330,10330,10330,0
20250115,160600,997780040,10330,10330,10330,10330,0
20250115,160500,997780040,10330,10330,10330,10330,0
20250115,160400,997780040,10330,10330,10330,10330,0
20250115,160300,997780040,10330,10330,10330,10330,0
20250115,160200,997780040,10330,10330,10330,10330,0
20250115,160100,997780040,10330,10330,10330,10330,0
20250115,160000,997780040,10330,10330,10330,10330,0
20250115,155900,997780040,10330,10330,10330,10330,0
20250115,155800,997780040,10330,10330,10330,10330,0
20250115,155700,997780040,10330,10330,10330,10330,0
20250115,155600,997780040,10330,10330,10330,10330,0
20250115,155500,997780040,10330,10330,10330,10330,0
20250115,155400,997780040,10330,10330,10330,10330,0
20250115,155300,997780040,10330,10330,10330,10330,0
20250115,155200,997780040,10330,10330,10330,10330,0
20250115,155100,997780040,10330,10330,10330,10330,0
20250115,155000,997780040,10330,10330,10330,10330,0
20250115,154900,997780040,10330,10330,10330,10330,0
20250115,154800,997780040,10330,10330,10330,10330,0
20250115,154700,997780040,10330,10330,10330,10330,0
20250115,154600,997780040,10330,10330,10330,10330,0
20250115,154500,997780040,10330,10330,10330,10330,0
20250115,154400,997780040,10330,10330,10330,10330,0
20250115,154300,997780040,10330,10330,10330,10330,0
20250115,154200,997780040,10330,10330,10330,10330,0
20250115,154100,997780040,10330,10330,10330,10330,1461
20250115,154000,997780040,10330,10330,10330,10330,0
20250115,153900,997780040,10330,10330,10330,10330,0
20250115,153800,997780040,10330,10330,10330,10330,0
20250115,153700,997780040,10330,10330,10330,10330,0
20250115,153600,997780040,10330,10330,10330,10330,0
20250115,153500,997780040,10330,10330,10330,10330,0
20250115,153400,997780040,10330,10330,10330,10330,0
20250115,153300,997780040,10330,10330,10330,10330,0
20250115,153200,997780040,10330,10330,10330,10330,0
20250115,153100,997780040,10330,10330,10330,10330,0
20250115,153000,997780040,10330,10330,10330,10330,1461
20250115,152900,982687910,10380,10380,10380,10380,0
20250115,152800,982687910,10380,10380,10380,10380,0
20250115,152700,982687910,10380,10380,10380,10380,0
20250115,152600,982687910,10380,10380,10380,10380,0
20250115,152500,982687910,10380,10380,10380,10380,0
20250115,152400,982687910,10380,10380,10380,10380,0
20250115,152300,982687910,10380,10380,10380,10380,0
20250115,152200,982687910,10380,10380,10380,10380,0
20250115,152100,982687910,10380,10380,10380,10380,0
20250115,152000,982687910,10380,10380,10380,10380,0
20250115,151900,982687910,10380,10370,10380,10370,261
20250115,151800,979980730,10370,10360,10370,10360,94
20250115,151700,979005960,10360,10370,10370,10360,3
20250115,151600,978974860,10350,10340,10360,10330,1964
20250115,151500,958634990,10350,10350,10350,10330,278
20250115,151400,955760780,10350,10350,10360,10350,83
20250115,151300,954901720,10360,10360,10360,10350,91
20250115,151200,953959780,10350,10360,10360,10350,94
20250115,151100,952986810,10350,10360,10360,10350,146
20250115,151000,951475380,10360,10360,10360,10350,164
20250115,150900,949777220,10350,10340,10360,10340,207
20250115,150800,947633730,10350,10360,10360,10350,75
20250115,150700,946857470,10350,10350,10360,10350,368
20250115,150600,943048620,10360,10350,10360,10350,85
20250115,150500,942168850,10350,10350,10360,10350,379
20250115,150400,938246150,10350,10340,10350,10340,195
20250115,150300,936228720,10340,10350,10350,10340,109
20250115,150200,935101390,10340,10340,10360,10340,21
20250115,150100,934884050,10360,10340,10360,10340,700
20250115,150000,927642610,10330,10330,10340,10330,97
20250115,145900,926640580,10330,10330,10340,10330,197
20250115,145800,924605430,10340,10340,10340,10330,101
20250115,145700,923561890,10340,10330,10340,10330,115
20250115,145600,922373790,10340,10340,10340,10330,103
20250115,145500,921309570,10340,10340,10340,10330,127
20250115,145400,919997190,10330,10340,10340,10330,101
20250115,145300,918953650,10340,10340,10350,10340,225
20250115,145200,916626130,10340,10330,10340,10330,266
20250115,145100,913876490,10340,10340,10340,10330,296
20250115,145000,910818760,10340,10340,10350,10330,1004
20250115,144900,900438150,10350,10360,10360,10340,602
20250115,144800,894208230,10360,10360,10360,10350,276
20250115,144700,891351370,10370,10360,10370,10350,34
20250115,144600,890999420,10360,10350,10360,10350,923
20250115,144500,881437940,10360,10350,10360,10350,81
20250115,144400,880599580,10360,10360,10360,10350,491
20250115,144300,875517650,10360,10370,10370,10360,95
20250115,144200,874533440,10370,10360,10370,10360,92
20250115,144100,873580260,10360,10360,10360,10350,113
20250115,144000,872410380,10350,10360,10360,10350,94
20250115,143900,871437360,10360,10360,10370,10360,194
20250115,143800,869427460,10370,10370,10370,10360,85
20250115,143700,868546810,10370,10370,10380,10370,392
20250115,143600,864481740,10380,10380,10380,10370,84
20250115,143500,863610620,10380,10370,10380,10360,120
20250115,143400,862366700,10370,10370,10370,10360,88
20250115,143300,861454940,10360,10350,10370,10350,474
20250115,143200,856545020,10360,10360,10360,10350,114
20250115,143100,855364780,10360,10360,10360,10350,98
20250115,143000,854350300,10350,10360,10360,10350,98
20250115,142900,853335840,10360,10360,10360,10350,94
20250115,142800,852362800,10350,10360,10360,10350,195
20250115,142700,850344400,10360,10360,10360,10350,1442
20250115,142600,835419380,10360,10370,10370,10360,152
20250115,142500,833844600,10370,10360,10370,10360,355
20250115,142400,830166790,10360,10370,10370,10360,540
20250115,142300,824572350,10360,10370,10370,10360,184
20250115,142200,822666070,10370,10360,10370,10360,236
20250115,142100,820221050,10360,10360,10370,10360,444
20250115,142000,815621180,10350,10360,10360,10350,210
20250115,141900,813447200,10360,10360,10360,10350,82
20250115,141800,812598480,10360,10350,10360,10350,121
20250115,141700,811345720,10360,10360,10360,10350,365
20250115,141600,807567840,10360,10350,10360,10350,93
20250115,141500,806605160,10360,10360,10360,10350,103
20250115,141400,805538890,10350,10360,10360,10350,105
20250115,141300,804452010,10350,10350,10360,10350,192
20250115,141200,802464500,10360,10370,10370,10360,21
20250115,141100,802246930,10370,10360,10370,10350,1004
20250115,141000,791846280,10360,10350,10360,10350,104
20250115,140900,790769760,10350,10360,10360,10350,122
20250115,140800,789506650,10350,10360,10370,10350,615
20250115,140700,783135800,10360,10360,10370,10360,170
20250115,140600,781374530,10370,10370,10370,10360,735
20250115,140500,773759440,10370,10370,10380,10360,34
20250115,140400,773406880,10370,10370,10370,10360,167
20250115,140300,771675890,10370,10370,10370,10360,101
20250115,140200,770629320,10370,10370,10380,10360,846
20250115,140100,761856390,10370,10380,10380,10370,85
20250115,140000,760974890,10370,10370,10380,10370,178
20250115,135900,759128900,10380,10370,10380,10370,85
20250115,135800,758247400,10380,10380,10390,10380,124
20250115,135700,756960270,10380,10380,10380,10370,105
20250115,135600,755871170,10370,10380,10380,10370,91
20250115,135500,754927420,10380,10370,10380,10370,391
20250115,135400,750869690,10370,10390,10400,10370,2200
20250115,135300,728020380,10400,10400,10400,10400,7
20250115,135200,727947580,10410,10410,10410,10390,828
20250115,135100,719336260,10410,10420,10420,10410,53
20250115,135000,718784520,10420,10420,10420,10410,103
20250115,134900,717712260,10410,10420,10420,10410,806
20250115,134800,709321770,10420,10420,10420,10410,89
20250115,134700,708395220,10420,10420,10420,10420,2
20250115,134600,708374380,10420,10420,10420,10420,6
20250115,134500,708311860,10420,10420,10420,10410,540
20250115,134400,702690410,10420,10420,10420,10410,232
20250115,134300,700275010,10420,10420,10420,10420,2
20250115,134200,700254170,10410,10410,10420,10410,52
20250115,134100,699712810,10410,10410,10410,10410,72
20250115,134000,698963290,10410,10410,10410,10410,340
20250115,133900,695423890,10410,10410,10410,10400,91
20250115,133800,694476620,10410,10410,10410,10410,121
20250115,133700,693217010,10410,10410,10410,10410,91
20250115,133600,692269700,10410,10410,10410,10410,75
20250115,133500,691488950,10410,10410,10410,10410,104
20250115,133400,690406310,10410,10410,10410,10410,2
20250115,133300,690385490,10410,10410,10410,10410,12
20250115,133200,690260570,10410,10400,10410,10400,63
20250115,133100,689605080,10410,10410,10410,10400,103
20250115,133000,688533320,10410,10410,10410,10410,12
20250115,132900,688408400,10410,10410,10410,10410,4
20250115,132800,688366760,10410,10400,10410,10400,6
20250115,132700,688304340,10410,10410,10410,10410,7
20250115,132600,688231470,10410,10410,10410,10400,122
20250115,132500,686962650,10410,10400,10410,10400,79
20250115,132400,686141020,10400,10400,10400,10400,20
20250115,132300,685933020,10390,10410,10410,10390,89
20250115,132200,685007430,10400,10410,10410,10400,87
20250115,132100,684102620,10410,10410,10410,10410,2
20250115,132000,684081800,10410,10410,10410,10400,225
20250115,131900,681741750,10410,10410,10410,10400,317
20250115,131800,678444840,10410,10410,10410,10410,13
20250115,131700,678309510,10410,10410,10410,10410,1
20250115,131600,678299100,10410,10410,10410,10410,8
20250115,131500,678215820,10400,10420,10420,10400,861
20250115,131400,669252550,10420,10420,10420,10420,58
20250115,131300,668648190,10420,10420,10420,10420,17
20250115,131200,668471050,10420,10420,10420,10420,5
20250115,131100,668418950,10420,10410,10420,10410,28
20250115,131000,668127310,10420,10420,10420,10420,10
20250115,130900,668023110,10420,10420,10420,10410,29
20250115,130800,667720940,10420,10430,10430,10420,111
20250115,130700,666564300,10430,10420,10430,10420,7
20250115,130600,666491350,10420,10410,10430,10410,208
20250115,130500,664324040,10430,10420,10430,10420,648
20250115,130400,657571870,10430,10430,10430,10430,9
20250115,130300,657478000,10430,10430,10430,10430,19
20250115,130200,657279830,10430,10430,10430,10430,103
20250115,130100,656205540,10430,10430,10430,10420,90
20250115,130000,655266890,10430,10430,10430,10430,1
20250115,125900,655256460,10430,10430,10430,10420,10
20250115,125800,655152180,10430,10440,10450,10430,488
20250115,125700,650060450,10450,10440,10450,10440,32
20250115,125600,649726280,10440,10440,10440,10430,31
20250115,125500,649402780,10440,10440,10440,10440,20
20250115,125400,649193980,10440,10430,10440,10430,684
20250115,125300,642053470,10440,10430,10440,10430,398
20250115,125200,637898630,10430,10420,10430,10420,691
20250115,125100,630695080,10420,10420,10420,10420,117
20250115,125000,629475940,10410,10410,10410,10410,1732
20250115,124900,611445820,10410,10410,10410,10410,5
20250115,124800,611393770,10400,10410,10410,10400,23
20250115,124700,611154530,10410,10410,10410,10400,305
20250115,124600,607982510,10410,10410,10410,10410,5
20250115,124500,607930460,10410,10410,10410,10410,2
20250115,124400,607909640,10410,10410,10410,10400,1037
20250115,124300,597114600,10410,10410,10410,10410,48
20250115,124200,596614920,10400,10410,10410,10400,1717
20250115,124100,578757820,10410,10410,10410,10410,8
20250115,124000,578674540,10410,10410,10410,10410,84
20250115,123900,577800100,10410,10410,10410,10410,98
20250115,123800,576779920,10410,10410,10410,10410,36
20250115,123700,576405160,10410,10400,10410,10400,1268
20250115,123600,563217950,10400,10400,10400,10400,14
20250115,123500,563072350,10400,10400,10400,10400,2
20250115,123400,563051550,10400,10400,10400,10400,75
20250115,123300,562271550,10400,10400,10400,10400,1
20250115,123200,562261150,10400,10400,10400,10400,19
20250115,123100,562063550,10400,10400,10400,10400,21
20250115,123000,561845150,10410,10400,10410,10400,84
20250115,122900,560971530,10390,10410,10410,10390,8
20250115,122800,560888290,10410,10410,10410,10390,660
20250115,122700,554030850,10410,10410,10410,10400,76
20250115,122600,553240430,10410,10410,10410,10410,51
20250115,122500,552709520,10410,10410,10410,10410,2
20250115,122400,552688700,10390,10400,10410,10390,352
20250115,122300,549027950,10410,10410,10410,10410,2
20250115,122200,549007130,10410,10410,10410,10390,105
20250115,122100,547916080,10410,10410,10410,10410,2
20250115,122000,547895260,10410,10410,10410,10410,2
20250115,121900,547874440,10410,10390,10410,10390,25
20250115,121800,547614630,10410,10410,10410,10410,184
20250115,121700,545699190,10410,10410,10410,10410,16
20250115,121600,545532630,10410,10390,10410,10390,329
20250115,121500,542113940,10390,10390,10390,10390,33
20250115,121400,541771070,10390,10390,10390,10390,13
20250115,121300,541636000,10390,10410,10410,10390,165
20250115,121200,539921630,10410,10410,10410,10410,1
20250115,121100,539911220,10410,10410,10410,10390,1054
20250115,121000,528960120,10410,10410,10410,10400,59
20250115,120900,528346500,10400,10410,10410,10400,576
20250115,120800,522355900,10410,10420,10420,10410,45
20250115,120700,521887420,10420,10420,10420,10420,1
20250115,120600,521877000,10420,10420,10420,10410,299
20250115,120500,518764390,10410,10410,10410,10400,133
20250115,120400,517380800,10410,10410,10410,10410,26
20250115,120300,517110140,10410,10410,10410,10410,40
20250115,120200,516693740,10410,10410,10410,10410,331
20250115,120100,513248030,10410,10410,10410,10410,46
20250115,120000,512769170,10410,10410,10410,10410,17
20250115,115900,512592200,10410,10410,10410,10410,16
20250115,115800,512425640,10410,10410,10410,10410,291
20250115,115700,509396330,10410,10410,10410,10410,280
20250115,115600,506481530,10410,10410,10410,10400,37
20250115,115500,506096470,10410,10400,10410,10400,32
20250115,115400,505763660,10410,10410,10410,10410,170
20250115,115300,503993960,10410,10410,10410,10410,437
20250115,115200,499444790,10410,10410,10410,10400,211
20250115,115100,497250280,10410,10390,10410,10390,1744
20250115,115000,479123380,10390,10390,10390,10390,29
20250115,114900,478822070,10390,10390,10390,10390,157
20250115,114800,477190840,10390,10390,10390,10390,32
20250115,114700,476858360,10390,10390,10390,10390,32
20250115,114600,476525880,10390,10390,10390,10380,36
20250115,114500,476152040,10390,10390,10390,10390,1
20250115,114400,476141650,10390,10390,10390,10380,102
20250115,114300,475082870,10390,10390,10390,10380,582
20250115,114200,469041690,10380,10390,10390,10380,231
20250115,114100,466643600,10390,10390,10390,10380,74
20250115,114000,465875150,10390,10390,10390,10390,34
20250115,113900,465521890,10390,10390,10390,10390,13
20250115,113800,465386820,10390,10390,10390,10390,23
20250115,113700,465147850,10390,10390,10390,10390,23
20250115,113600,464908880,10390,10390,10390,10390,23
20250115,113500,464669910,10390,10380,10390,10380,62
20250115,113400,464026230,10390,10390,10390,10380,40
20250115,113300,463610790,10390,10390,10390,10390,12
20250115,113200,463486110,10390,10390,10390,10390,24
20250115,113100,463236750,10390,10390,10390,10390,44
20250115,113000,462779590,10390,10390,10390,10390,17
20250115,112900,462602960,10390,10390,10390,10390,76
20250115,112800,461813320,10390,10390,10390,10390,101
20250115,112700,460763930,10390,10380,10390,10380,377
20250115,112600,456850660,10380,10380,10380,10380,14
20250115,112500,456705340,10380,10380,10380,10380,127
20250115,112400,455387080,10380,10380,10380,10380,57
20250115,112300,454795420,10380,10380,10380,10380,33
20250115,112200,454452880,10380,10380,10380,10380,66
20250115,112100,453767800,10380,10380,10380,10380,90
20250115,112000,452833600,10380,10370,10380,10370,4
20250115,111900,452792110,10380,10380,10380,10370,102
20250115,111800,451734340,10380,10380,10380,10370,17
20250115,111700,451557920,10370,10380,10380,10370,21
20250115,111600,451339960,10380,10380,10380,10370,30
20250115,111500,451028570,10380,10370,10380,10370,23
20250115,111400,450789860,10380,10380,10380,10370,23
20250115,111300,450551130,10380,10380,10380,10370,4
20250115,111200,450509620,10380,10380,10380,10370,19
20250115,111100,450312410,10380,10380,10390,10380,146
20250115,111000,448796920,10380,10380,10380,10380,78
20250115,110900,447987280,10380,10380,10380,10380,22
20250115,110800,447758920,10380,10380,10380,10380,33
20250115,110700,447416380,10380,10390,10390,10380,64
20250115,110600,446752050,10380,10380,10380,10380,170
20250115,110500,444987450,10380,10380,10380,10380,72
20250115,110400,444240090,10370,10370,10370,10370,532
20250115,110300,438723250,10370,10370,10370,10370,25
20250115,110200,438464000,10370,10370,10370,10370,41
20250115,110100,438038830,10360,10370,10370,10360,49
20250115,110000,437530710,10370,10360,10370,10360,10
20250115,105900,437427060,10370,10360,10370,10360,23
20250115,105800,437188570,10360,10370,10370,10350,8
20250115,105700,437105650,10350,10370,10370,10350,11
20250115,105600,436991640,10350,10360,10370,10350,378
20250115,105500,433075340,10370,10370,10380,10360,634
20250115,105400,426497070,10370,10370,10370,10360,79
20250115,105300,425677970,10370,10360,10370,10360,105
20250115,105200,424589150,10360,10370,10370,10360,26
20250115,105100,424319560,10370,10360,10370,10360,29
20250115,105000,424018910,10360,10360,10370,10360,7
20250115,104900,423946370,10360,10360,10370,10360,306
20250115,104800,420776200,10370,10360,10370,10360,6
20250115,104700,420714010,10360,10370,10370,10360,304
20250115,104600,417564550,10360,10370,10370,10360,539
20250115,104500,411979500,10360,10390,10390,10360,773
20250115,104400,403961750,10380,10380,10390,10380,5
20250115,104300,403909830,10390,10390,10390,10380,5
20250115,104200,403857910,10380,10370,10380,10370,132
20250115,104100,402487790,10380,10370,10380,10370,23
20250115,104000,402249100,10370,10380,10380,10370,36
20250115,103900,401875450,10370,10370,10380,10370,110
20250115,103800,400733700,10370,10370,10380,10370,436
20250115,103700,396212060,10380,10370,10380,10370,55
20250115,103600,395641190,10380,10380,10380,10370,69
20250115,103500,394925000,10370,10390,10390,10370,120
20250115,103400,393679400,10370,10370,10390,10370,5
20250115,103300,393627530,10390,10390,10390,10370,7
20250115,103200,393554900,10370,10370,10390,10370,247
20250115,103100,390989470,10400,10380,10400,10380,150
20250115,103000,389432430,10390,10390,10390,10380,131
20250115,102900,388071390,10370,10380,10390,10370,414
20250115,102800,383775300,10380,10380,10390,10380,519
20250115,102700,378382930,10380,10370,10390,10370,6
20250115,102600,378320660,10390,10370,10390,10370,5
20250115,102500,378268770,10370,10390,10390,10370,306
20250115,102400,375094170,10390,10380,10390,10380,17
20250115,102300,374917690,10390,10390,10390,10380,507
20250115,102200,369654990,10390,10390,10410,10390,172
20250115,102100,367867890,10410,10390,10410,10390,126
20250115,102000,366556710,10410,10380,10410,10380,10
20250115,101900,366452800,10390,10380,10420,10380,445
20250115,101800,361829100,10380,10400,10430,10380,1826
20250115,101700,342844490,10410,10400,10430,10400,355
20250115,101600,339150320,10430,10430,10430,10400,550
20250115,101500,333429560,10410,10410,10430,10400,240
20250115,101400,330931970,10400,10430,10430,10400,609
20250115,101300,324592200,10410,10420,10430,10410,344
20250115,101200,321010560,10420,10420,10420,10410,120
20250115,101100,319760170,10420,10420,10420,10420,41
20250115,101000,319332950,10420,10410,10420,10410,563
20250115,100900,313471430,10400,10410,10410,10400,429
20250115,100800,309007540,10410,10410,10410,10410,14
20250115,100700,308861800,10410,10390,10410,10390,651
20250115,100600,302092200,10400,10400,10400,10400,34
20250115,100500,301738600,10390,10400,10400,10390,58
20250115,100400,301135900,10400,10400,10410,10390,326
20250115,100300,297746490,10410,10410,10410,10410,1
20250115,100200,297736080,10410,10400,10410,10400,211
20250115,100100,295541650,10410,10410,10410,10410,43
20250115,100000,295094020,10410,10410,10410,10400,6
20250115,095900,295031600,10410,10410,10410,10400,128
20250115,095800,293699880,10410,10400,10410,10400,340
20250115,095700,290163560,10400,10390,10400,10390,684
20250115,095600,283050030,10390,10390,10390,10390,79
20250115,095500,282229220,10380,10390,10400,10380,1693
20250115,095400,264638860,10390,10380,10390,10370,1110
20250115,095300,253117360,10380,10370,10380,10370,22
20250115,095200,252889040,10370,10380,10380,10370,548
20250115,095100,247206260,10380,10380,10380,10380,56
20250115,095000,246624980,10380,10380,10380,10380,181
20250115,094900,244746200,10380,10380,10380,10380,47
20250115,094800,244258340,10380,10380,10380,10380,339
20250115,094700,240739520,10380,10380,10380,10380,2
20250115,094600,240718760,10380,10370,10380,10370,1081
20250115,094500,229508780,10370,10370,10370,10370,244
20250115,094400,226978500,10370,10370,10370,10360,400
20250115,094300,222834480,10370,10370,10370,10370,70
20250115,094200,222108580,10370,10370,10370,10370,338
20250115,094100,218603520,10370,10370,10370,10370,82
20250115,094000,217753180,10370,10370,10370,10360,196
20250115,093900,215722600,10360,10370,10370,10360,365
20250115,093800,211940550,10370,10360,10370,10360,1011
20250115,093700,201457870,10360,10360,10360,10350,83
20250115,093600,200598490,10360,10360,10360,10360,30
20250115,093500,200287690,10360,10340,10360,10330,6166
20250115,093400,136525640,10340,10330,10340,10330,10
20250115,093300,136422300,10330,10340,10340,10330,376
20250115,093200,132537900,10340,10340,10340,10340,12
20250115,093100,132413820,10330,10340,10350,10330,333
20250115,093000,128971740,10340,10350,10350,10340,203
20250115,092900,126871850,10350,10350,10350,10330,204
20250115,092800,124762260,10350,10330,10350,10330,1015
20250115,092700,114273020,10340,10350,10350,10340,76
20250115,092600,113487150,10320,10350,10350,10320,289
20250115,092500,110499830,10350,10350,10350,10340,1436
20250115,092400,95646650,10350,10340,10350,10340,638
20250115,092300,89048200,10340,10330,10340,10330,154
20250115,092200,87457350,10330,10330,10330,10330,43
20250115,092100,87013160,10330,10310,10340,10310,984
20250115,092000,76862230,10310,10330,10340,10310,1285
20250115,091900,63609120,10330,10330,10330,10330,49
20250115,091800,63102950,10330,10330,10330,10330,53
20250115,091700,62555460,10330,10310,10330,10310,185
20250115,091600,60648050,10310,10310,10320,10310,226
20250115,091500,58317980,10310,10330,10330,10300,180
20250115,091400,56462080,10320,10320,10350,10320,67
20250115,091300,55770610,10320,10340,10350,10320,455
20250115,091200,51069720,10350,10360,10360,10350,36
20250115,091100,50697010,10360,10360,10360,10340,145
20250115,091000,49197670,10360,10360,10360,10350,85
20250115,090900,48317820,10360,10360,10360,10330,17
20250115,090800,48141760,10360,10360,10360,10340,429
20250115,090700,43701490,10360,10360,10360,10360,239
20250115,090600,41225450,10360,10360,10370,10360,127
20250115,090500,39908610,10360,10360,10380,10350,290
20250115,090400,36906410,10360,10370,10380,10360,212
20250115,090300,34708360,10380,10380,10390,10380,279
20250115,090200,31812270,10380,10390,10390,10380,111
20250115,090100,30659890,10400,10340,10400,10340,1114
20250115,090000,19112440,10350,10300,10350,10300,1855