KissMeData/023900/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,190800,167224740,9390,9390,9390,9390,163
20250117,190700,167224740,9390,9390,9390,9390,0
20250117,190600,167224740,9390,9390,9390,9390,0
20250117,190500,167224740,9390,9390,9390,9390,0
20250117,190400,167224740,9390,9390,9390,9390,0
20250117,190300,167224740,9390,9390,9390,9390,0
20250117,190200,167224740,9390,9390,9390,9390,0
20250117,190100,167224740,9390,9390,9390,9390,0
20250117,190000,167224740,9390,9390,9390,9390,0
20250117,185900,167224740,9390,9390,9390,9390,0
20250117,185800,167224740,9390,9390,9390,9390,0
20250117,185700,167224740,9390,9390,9390,9390,0
20250117,185600,167224740,9390,9390,9390,9390,0
20250117,185500,167224740,9390,9390,9390,9390,0
20250117,185400,167224740,9390,9390,9390,9390,0
20250117,185300,167224740,9390,9390,9390,9390,0
20250117,185200,167224740,9390,9390,9390,9390,0
20250117,185100,167224740,9390,9390,9390,9390,0
20250117,185000,167224740,9390,9390,9390,9390,0
20250117,184900,167224740,9390,9390,9390,9390,0
20250117,184800,167224740,9390,9390,9390,9390,0
20250117,184700,167224740,9390,9390,9390,9390,0
20250117,184600,167224740,9390,9390,9390,9390,0
20250117,184500,167224740,9390,9390,9390,9390,0
20250117,184400,167224740,9390,9390,9390,9390,0
20250117,184300,167224740,9390,9390,9390,9390,0
20250117,184200,167224740,9390,9390,9390,9390,0
20250117,184100,167224740,9390,9390,9390,9390,0
20250117,184000,167224740,9390,9390,9390,9390,0
20250117,183900,167224740,9390,9390,9390,9390,0
20250117,183800,167224740,9390,9390,9390,9390,163
20250117,183700,167224740,9390,9390,9390,9390,0
20250117,183600,167224740,9390,9390,9390,9390,0
20250117,183500,167224740,9390,9390,9390,9390,0
20250117,183400,167224740,9390,9390,9390,9390,0
20250117,183300,167224740,9390,9390,9390,9390,0
20250117,183200,167224740,9390,9390,9390,9390,0
20250117,183100,167224740,9390,9390,9390,9390,0
20250117,183000,167224740,9390,9390,9390,9390,0
20250117,182900,167224740,9390,9390,9390,9390,0
20250117,182800,167224740,9390,9390,9390,9390,0
20250117,182700,167224740,9390,9390,9390,9390,0
20250117,182600,167224740,9390,9390,9390,9390,0
20250117,182500,167224740,9390,9390,9390,9390,0
20250117,182400,167224740,9390,9390,9390,9390,0
20250117,182300,167224740,9390,9390,9390,9390,0
20250117,182200,167224740,9390,9390,9390,9390,0
20250117,182100,167224740,9390,9390,9390,9390,0
20250117,182000,167224740,9390,9390,9390,9390,0
20250117,181900,167224740,9390,9390,9390,9390,0
20250117,181800,167224740,9390,9390,9390,9390,0
20250117,181700,167224740,9390,9390,9390,9390,0
20250117,181600,167224740,9390,9390,9390,9390,0
20250117,181500,167224740,9390,9390,9390,9390,0
20250117,181400,167224740,9390,9390,9390,9390,0
20250117,181300,167224740,9390,9390,9390,9390,0
20250117,181200,167224740,9390,9390,9390,9390,0
20250117,181100,167224740,9390,9390,9390,9390,0
20250117,181000,167224740,9390,9390,9390,9390,0
20250117,180900,167224740,9390,9390,9390,9390,0
20250117,180800,167224740,9390,9390,9390,9390,163
20250117,180700,167224740,9390,9390,9390,9390,0
20250117,180600,167224740,9390,9390,9390,9390,0
20250117,180500,167224740,9390,9390,9390,9390,0
20250117,180400,167224740,9390,9390,9390,9390,0
20250117,180300,167224740,9390,9390,9390,9390,0
20250117,180200,167224740,9390,9390,9390,9390,0
20250117,180100,167224740,9390,9390,9390,9390,0
20250117,180000,167224740,9390,9390,9390,9390,0
20250117,175900,167224740,9390,9390,9390,9390,0
20250117,175800,167224740,9390,9390,9390,9390,0
20250117,175700,167224740,9390,9390,9390,9390,0
20250117,175600,167224740,9390,9390,9390,9390,0
20250117,175500,167224740,9390,9390,9390,9390,0
20250117,175400,167224740,9390,9390,9390,9390,0
20250117,175300,167224740,9390,9390,9390,9390,0
20250117,175200,167224740,9390,9390,9390,9390,0
20250117,175100,167224740,9390,9390,9390,9390,0
20250117,175000,167224740,9390,9390,9390,9390,0
20250117,174900,167224740,9390,9390,9390,9390,0
20250117,174800,167224740,9390,9390,9390,9390,0
20250117,174700,167224740,9390,9390,9390,9390,0
20250117,174600,167224740,9390,9390,9390,9390,0
20250117,174500,167224740,9390,9390,9390,9390,0
20250117,174400,167224740,9390,9390,9390,9390,0
20250117,174300,167224740,9390,9390,9390,9390,0
20250117,174200,167224740,9390,9390,9390,9390,0
20250117,174100,167224740,9390,9390,9390,9390,0
20250117,174000,167224740,9390,9390,9390,9390,0
20250117,173900,167224740,9390,9390,9390,9390,0
20250117,173800,167224740,9390,9390,9390,9390,163
20250117,173700,167224740,9390,9390,9390,9390,0
20250117,173600,167224740,9390,9390,9390,9390,0
20250117,173500,167224740,9390,9390,9390,9390,0
20250117,173400,167224740,9390,9390,9390,9390,0
20250117,173300,167224740,9390,9390,9390,9390,0
20250117,173200,167224740,9390,9390,9390,9390,0
20250117,173100,167224740,9390,9390,9390,9390,0
20250117,173000,167224740,9390,9390,9390,9390,0
20250117,172900,167224740,9390,9390,9390,9390,0
20250117,172800,167224740,9390,9390,9390,9390,0
20250117,172700,167224740,9390,9390,9390,9390,0
20250117,172600,167224740,9390,9390,9390,9390,0
20250117,172500,167224740,9390,9390,9390,9390,0
20250117,172400,167224740,9390,9390,9390,9390,0
20250117,172300,167224740,9390,9390,9390,9390,0
20250117,172200,167224740,9390,9390,9390,9390,0
20250117,172100,167224740,9390,9390,9390,9390,0
20250117,172000,167224740,9390,9390,9390,9390,0
20250117,171900,167224740,9390,9390,9390,9390,0
20250117,171800,167224740,9390,9390,9390,9390,0
20250117,171700,167224740,9390,9390,9390,9390,0
20250117,171600,167224740,9390,9390,9390,9390,0
20250117,171500,167224740,9390,9390,9390,9390,0
20250117,171400,167224740,9390,9390,9390,9390,0
20250117,171300,167224740,9390,9390,9390,9390,0
20250117,171200,167224740,9390,9390,9390,9390,0
20250117,171100,167224740,9390,9390,9390,9390,0
20250117,171000,167224740,9390,9390,9390,9390,0
20250117,170900,167224740,9390,9390,9390,9390,0
20250117,170800,167224740,9390,9390,9390,9390,163
20250117,170700,167224740,9390,9390,9390,9390,0
20250117,170600,167224740,9390,9390,9390,9390,0
20250117,170500,167224740,9390,9390,9390,9390,0
20250117,170400,167224740,9390,9390,9390,9390,0
20250117,170300,167224740,9390,9390,9390,9390,0
20250117,170200,167224740,9390,9390,9390,9390,0
20250117,170100,167224740,9390,9390,9390,9390,0
20250117,170000,167224740,9390,9390,9390,9390,0
20250117,165900,167224740,9390,9390,9390,9390,0
20250117,165800,167224740,9390,9390,9390,9390,0
20250117,165700,167224740,9390,9390,9390,9390,0
20250117,165600,167224740,9390,9390,9390,9390,0
20250117,165500,167224740,9390,9390,9390,9390,0
20250117,165400,167224740,9390,9390,9390,9390,0
20250117,165300,167224740,9390,9390,9390,9390,0
20250117,165200,167224740,9390,9390,9390,9390,0
20250117,165100,167224740,9390,9390,9390,9390,0
20250117,165000,167224740,9390,9390,9390,9390,0
20250117,164900,167224740,9390,9390,9390,9390,0
20250117,164800,167224740,9390,9390,9390,9390,0
20250117,164700,167224740,9390,9390,9390,9390,0
20250117,164600,167224740,9390,9390,9390,9390,0
20250117,164500,167224740,9390,9390,9390,9390,0
20250117,164400,167224740,9390,9390,9390,9390,0
20250117,164300,167224740,9390,9390,9390,9390,0
20250117,164200,167224740,9390,9390,9390,9390,0
20250117,164100,167224740,9390,9390,9390,9390,0
20250117,164000,167224740,9390,9390,9390,9390,0
20250117,163900,167224740,9390,9390,9390,9390,0
20250117,163800,167224740,9390,9390,9390,9390,163
20250117,163700,167224740,9390,9390,9390,9390,0
20250117,163600,167224740,9390,9390,9390,9390,0
20250117,163500,167224740,9390,9390,9390,9390,0
20250117,163400,167224740,9390,9390,9390,9390,0
20250117,163300,167224740,9390,9390,9390,9390,0
20250117,163200,167224740,9390,9390,9390,9390,0
20250117,163100,167224740,9390,9390,9390,9390,0
20250117,163000,167224740,9390,9390,9390,9390,0
20250117,162900,167224740,9390,9390,9390,9390,0
20250117,162800,167224740,9390,9390,9390,9390,0
20250117,162700,167224740,9390,9390,9390,9390,0
20250117,162600,167224740,9390,9390,9390,9390,0
20250117,162500,167224740,9390,9390,9390,9390,0
20250117,162400,167224740,9390,9390,9390,9390,0
20250117,162300,167224740,9390,9390,9390,9390,0
20250117,162200,167224740,9390,9390,9390,9390,0
20250117,162100,167224740,9390,9390,9390,9390,0
20250117,162000,167224740,9390,9390,9390,9390,0
20250117,161900,167224740,9390,9390,9390,9390,0
20250117,161800,167224740,9390,9390,9390,9390,0
20250117,161700,167224740,9390,9390,9390,9390,0
20250117,161600,167224740,9390,9390,9390,9390,0
20250117,161500,167224740,9390,9390,9390,9390,0
20250117,161400,167224740,9390,9390,9390,9390,0
20250117,161300,167224740,9390,9390,9390,9390,0
20250117,161200,167224740,9390,9390,9390,9390,0
20250117,161100,167224740,9390,9390,9390,9390,0
20250117,161000,167224740,9390,9390,9390,9390,0
20250117,160900,167224740,9390,9390,9390,9390,0
20250117,160800,167224740,9390,9390,9390,9390,163
20250117,160700,167224740,9390,9390,9390,9390,0
20250117,160600,167224740,9390,9390,9390,9390,0
20250117,160500,167224740,9390,9390,9390,9390,0
20250117,160400,167224740,9390,9390,9390,9390,0
20250117,160300,167224740,9390,9390,9390,9390,0
20250117,160200,167224740,9390,9390,9390,9390,0
20250117,160100,167224740,9390,9390,9390,9390,0
20250117,160000,167224740,9390,9390,9390,9390,0
20250117,155900,167224740,9390,9390,9390,9390,0
20250117,155800,167224740,9390,9390,9390,9390,0
20250117,155700,167224740,9390,9390,9390,9390,0
20250117,155600,167224740,9390,9390,9390,9390,0
20250117,155500,167224740,9390,9390,9390,9390,0
20250117,155400,167224740,9390,9390,9390,9390,0
20250117,155300,167224740,9390,9390,9390,9390,0
20250117,155200,167224740,9390,9390,9390,9390,0
20250117,155100,167224740,9390,9390,9390,9390,0
20250117,155000,167224740,9390,9390,9390,9390,0
20250117,154900,167224740,9390,9390,9390,9390,0
20250117,154800,167224740,9390,9390,9390,9390,0
20250117,154700,167224740,9390,9390,9390,9390,0
20250117,154600,167224740,9390,9390,9390,9390,0
20250117,154500,167224740,9390,9390,9390,9390,0
20250117,154400,167224740,9390,9390,9390,9390,0
20250117,154300,167224740,9390,9390,9390,9390,0
20250117,154200,167224740,9390,9390,9390,9390,0
20250117,154100,167224740,9390,9390,9390,9390,0
20250117,154000,167224740,9390,9390,9390,9390,0
20250117,153900,167224740,9390,9390,9390,9390,0
20250117,153800,167224740,9390,9390,9390,9390,163
20250117,153700,167224740,9390,9390,9390,9390,0
20250117,153600,167224740,9390,9390,9390,9390,0
20250117,153500,167224740,9390,9390,9390,9390,0
20250117,153400,167224740,9390,9390,9390,9390,0
20250117,153300,167224740,9390,9390,9390,9390,0
20250117,153200,167224740,9390,9390,9390,9390,0
20250117,153100,167224740,9390,9390,9390,9390,0
20250117,153000,167224740,9390,9390,9390,9390,163
20250117,152900,165694170,9340,9340,9340,9340,0
20250117,152800,165694170,9340,9340,9340,9340,0
20250117,152700,165694170,9340,9340,9340,9340,0
20250117,152600,165694170,9340,9340,9340,9340,0
20250117,152500,165694170,9340,9340,9340,9340,0
20250117,152400,165694170,9340,9340,9340,9340,0
20250117,152300,165694170,9340,9340,9340,9340,0
20250117,152200,165694170,9340,9340,9340,9340,0
20250117,152100,165694170,9340,9340,9340,9340,0
20250117,152000,165694170,9340,9340,9340,9340,0
20250117,151900,165694170,9340,9340,9340,9340,48
20250117,151800,165245850,9340,9340,9340,9340,4
20250117,151700,165208490,9340,9340,9340,9340,7
20250117,151600,165143110,9340,9340,9340,9340,7
20250117,151500,165077730,9340,9340,9340,9340,0
20250117,151400,165077730,9340,9340,9340,9340,1
20250117,151300,165068390,9340,9340,9340,9340,0
20250117,151200,165068390,9340,9340,9340,9340,0
20250117,151100,165068390,9340,9340,9340,9340,57
20250117,151000,164536010,9340,9360,9360,9330,128
20250117,150900,163340700,9340,9340,9340,9340,79
20250117,150800,162602840,9340,9340,9340,9340,4
20250117,150700,162565480,9340,9340,9340,9340,6
20250117,150600,162509440,9340,9340,9340,9340,0
20250117,150500,162509440,9340,9340,9340,9340,7
20250117,150400,162444060,9330,9340,9340,9330,29
20250117,150300,162173460,9340,9340,9340,9340,2
20250117,150200,162154780,9330,9330,9330,9330,0
20250117,150100,162154780,9330,9330,9330,9330,27
20250117,150000,161902870,9330,9330,9330,9330,2
20250117,145900,161884210,9340,9340,9340,9340,0
20250117,145800,161884210,9340,9340,9340,9340,1
20250117,145700,161874870,9300,9300,9300,9300,19
20250117,145600,161698170,9300,9300,9300,9300,0
20250117,145500,161698170,9300,9300,9300,9300,0
20250117,145400,161698170,9300,9300,9300,9300,0
20250117,145300,161698170,9300,9300,9300,9300,0
20250117,145200,161698170,9300,9300,9300,9300,0
20250117,145100,161698170,9300,9300,9300,9300,1
20250117,145000,161688870,9300,9300,9300,9300,16
20250117,144900,161540070,9300,9300,9300,9290,159
20250117,144800,160061470,9300,9300,9300,9300,47
20250117,144700,159624370,9310,9310,9310,9310,0
20250117,144600,159624370,9310,9310,9310,9310,0
20250117,144500,159624370,9310,9310,9310,9310,10
20250117,144400,159531270,9310,9310,9310,9310,0
20250117,144300,159531270,9310,9310,9310,9310,0
20250117,144200,159531270,9310,9300,9310,9300,20
20250117,144100,159345170,9310,9310,9310,9310,0
20250117,144000,159345170,9310,9310,9310,9310,0
20250117,143900,159345170,9310,9310,9310,9310,29
20250117,143800,159075180,9320,9320,9320,9320,0
20250117,143700,159075180,9320,9330,9330,9320,37
20250117,143600,158730300,9330,9330,9330,9330,0
20250117,143500,158730300,9330,9330,9330,9330,12
20250117,143400,158618340,9320,9320,9320,9320,0
20250117,143300,158618340,9320,9320,9320,9320,0
20250117,143200,158618340,9320,9320,9320,9320,0
20250117,143100,158618340,9320,9320,9320,9320,0
20250117,143000,158618340,9320,9320,9320,9320,0
20250117,142900,158618340,9320,9320,9320,9320,0
20250117,142800,158618340,9320,9320,9320,9320,0
20250117,142700,158618340,9320,9320,9320,9320,0
20250117,142600,158618340,9320,9320,9320,9320,0
20250117,142500,158618340,9320,9320,9320,9320,0
20250117,142400,158618340,9320,9320,9320,9320,0
20250117,142300,158618340,9320,9320,9320,9320,0
20250117,142200,158618340,9320,9320,9320,9320,0
20250117,142100,158618340,9320,9320,9320,9320,0
20250117,142000,158618340,9320,9330,9340,9320,31
20250117,141900,158328910,9330,9330,9330,9330,0
20250117,141800,158328910,9330,9330,9330,9330,1
20250117,141700,158319580,9300,9300,9300,9300,0
20250117,141600,158319580,9300,9300,9300,9300,0
20250117,141500,158319580,9300,9300,9300,9300,2
20250117,141400,158300980,9310,9310,9310,9310,230
20250117,141300,156159680,9320,9320,9320,9320,150
20250117,141200,154761680,9320,9320,9320,9320,0
20250117,141100,154761680,9320,9320,9320,9320,2
20250117,141000,154743040,9330,9330,9330,9330,0
20250117,140900,154743040,9330,9330,9330,9330,0
20250117,140800,154743040,9330,9330,9330,9330,0
20250117,140700,154743040,9330,9330,9330,9330,0
20250117,140600,154743040,9330,9320,9330,9320,18
20250117,140500,154575190,9330,9330,9330,9330,0
20250117,140400,154575190,9330,9330,9330,9330,0
20250117,140300,154575190,9330,9330,9330,9330,0
20250117,140200,154575190,9330,9330,9330,9330,0
20250117,140100,154575190,9330,9330,9330,9330,75
20250117,140000,153875440,9330,9330,9330,9330,0
20250117,135900,153875440,9330,9330,9330,9330,0
20250117,135800,153875440,9330,9350,9350,9330,438
20250117,135700,149784370,9360,9360,9360,9360,0
20250117,135600,149784370,9360,9360,9360,9360,0
20250117,135500,149784370,9360,9360,9360,9360,0
20250117,135400,149784370,9360,9360,9360,9360,0
20250117,135300,149784370,9360,9360,9360,9360,0
20250117,135200,149784370,9360,9360,9360,9360,0
20250117,135100,149784370,9360,9370,9370,9360,42
20250117,135000,149391240,9370,9370,9370,9370,3
20250117,134900,149363130,9370,9370,9370,9370,0
20250117,134800,149363130,9370,9370,9370,9370,11
20250117,134700,149260060,9370,9370,9370,9370,15
20250117,134600,149119510,9370,9370,9370,9370,3
20250117,134500,149091400,9370,9370,9370,9370,5
20250117,134400,149044550,9370,9370,9370,9370,2
20250117,134300,149025810,9370,9370,9370,9370,15
20250117,134200,148885260,9370,9370,9370,9370,2
20250117,134100,148866520,9370,9370,9370,9370,3
20250117,134000,148838410,9370,9370,9370,9370,2
20250117,133900,148819670,9370,9370,9370,9370,3
20250117,133800,148791560,9370,9370,9370,9370,2
20250117,133700,148772820,9370,9370,9370,9370,2
20250117,133600,148754080,9370,9370,9370,9370,2
20250117,133500,148735340,9370,9370,9370,9370,3
20250117,133400,148707230,9370,9370,9370,9370,4
20250117,133300,148669750,9370,9370,9370,9370,2
20250117,133200,148651010,9370,9370,9370,9370,0
20250117,133100,148651010,9370,9370,9370,9370,2
20250117,133000,148632270,9370,9370,9370,9370,0
20250117,132900,148632270,9370,9370,9370,9370,0
20250117,132800,148632270,9370,9370,9370,9370,0
20250117,132700,148632270,9370,9370,9370,9370,3
20250117,132600,148604160,9370,9370,9370,9370,0
20250117,132500,148604160,9370,9370,9370,9370,2
20250117,132400,148585420,9400,9400,9400,9400,0
20250117,132300,148585420,9400,9400,9400,9400,0
20250117,132200,148585420,9400,9400,9400,9400,0
20250117,132100,148585420,9400,9400,9400,9400,0
20250117,132000,148585420,9400,9400,9400,9400,0
20250117,131900,148585420,9400,9400,9400,9400,0
20250117,131800,148585420,9400,9400,9400,9370,102
20250117,131700,147629310,9420,9410,9420,9400,27
20250117,131600,147375240,9400,9410,9410,9400,46
20250117,131500,146942780,9410,9410,9410,9410,0
20250117,131400,146942780,9410,9410,9410,9410,3
20250117,131300,146914550,9410,9410,9410,9410,0
20250117,131200,146914550,9410,9410,9410,9410,0
20250117,131100,146914550,9410,9410,9410,9410,0
20250117,131000,146914550,9410,9410,9410,9410,0
20250117,130900,146914550,9410,9410,9410,9410,0
20250117,130800,146914550,9410,9410,9410,9410,0
20250117,130700,146914550,9410,9410,9410,9410,0
20250117,130600,146914550,9410,9400,9410,9400,30
20250117,130500,146632440,9410,9410,9410,9410,0
20250117,130400,146632440,9410,9410,9410,9410,31
20250117,130300,146340730,9420,9420,9420,9420,6
20250117,130200,146284210,9420,9420,9420,9420,0
20250117,130100,146284210,9420,9420,9420,9420,0
20250117,130000,146284210,9420,9420,9420,9420,2
20250117,125900,146265370,9420,9420,9420,9420,0
20250117,125800,146265370,9420,9420,9420,9420,0
20250117,125700,146265370,9420,9420,9420,9420,0
20250117,125600,146265370,9420,9420,9420,9420,0
20250117,125500,146265370,9420,9420,9420,9420,0
20250117,125400,146265370,9420,9420,9420,9420,1
20250117,125300,146255950,9420,9420,9420,9420,8
20250117,125200,146180590,9420,9420,9420,9420,0
20250117,125100,146180590,9420,9420,9420,9420,0
20250117,125000,146180590,9420,9420,9420,9420,0
20250117,124900,146180590,9420,9420,9420,9420,0
20250117,124800,146180590,9420,9420,9420,9420,4
20250117,124700,146142910,9430,9440,9440,9430,29
20250117,124600,145869430,9440,9440,9440,9440,0
20250117,124500,145869430,9440,9440,9440,9440,2
20250117,124400,145850550,9440,9440,9440,9440,0
20250117,124300,145850550,9440,9420,9440,9420,1004
20250117,124200,136386080,9420,9420,9420,9420,3
20250117,124100,136357820,9420,9420,9420,9420,3
20250117,124000,136329560,9420,9420,9420,9420,3
20250117,123900,136301300,9420,9420,9420,9420,3
20250117,123800,136273040,9420,9420,9420,9420,1
20250117,123700,136263620,9420,9420,9420,9420,9
20250117,123600,136178840,9420,9420,9420,9420,0
20250117,123500,136178840,9420,9420,9420,9420,1
20250117,123400,136169420,9420,9420,9420,9420,2
20250117,123300,136150580,9420,9420,9420,9420,2
20250117,123200,136131740,9420,9420,9420,9420,3
20250117,123100,136103480,9410,9410,9410,9410,0
20250117,123000,136103480,9410,9410,9410,9410,0
20250117,122900,136103480,9410,9410,9410,9410,0
20250117,122800,136103480,9410,9410,9410,9410,0
20250117,122700,136103480,9410,9410,9410,9410,0
20250117,122600,136103480,9410,9410,9410,9410,0
20250117,122500,136103480,9410,9410,9410,9410,0
20250117,122400,136103480,9410,9410,9410,9410,0
20250117,122300,136103480,9410,9410,9410,9410,0
20250117,122200,136103480,9410,9410,9410,9410,21
20250117,122100,135905870,9410,9410,9410,9410,0
20250117,122000,135905870,9410,9400,9410,9400,65
20250117,121900,135294850,9400,9400,9400,9400,65
20250117,121800,134683850,9390,9390,9390,9390,0
20250117,121700,134683850,9390,9390,9390,9390,0
20250117,121600,134683850,9390,9390,9390,9390,1
20250117,121500,134674460,9390,9390,9390,9390,0
20250117,121400,134674460,9390,9380,9390,9380,258
20250117,121300,132254410,9380,9380,9380,9380,0
20250117,121200,132254410,9380,9380,9380,9380,8
20250117,121100,132179370,9380,9380,9380,9380,1
20250117,121000,132169990,9370,9370,9370,9370,0
20250117,120900,132169990,9370,9370,9370,9370,0
20250117,120800,132169990,9370,9370,9370,9370,5
20250117,120700,132123140,9380,9380,9380,9380,0
20250117,120600,132123140,9380,9380,9380,9380,0
20250117,120500,132123140,9380,9380,9380,9380,0
20250117,120400,132123140,9380,9380,9380,9380,31
20250117,120300,131832360,9380,9380,9380,9380,0
20250117,120200,131832360,9380,9390,9390,9380,13
20250117,120100,131710390,9390,9390,9390,9390,0
20250117,120000,131710390,9390,9390,9390,9390,1
20250117,115900,131701000,9390,9390,9390,9390,0
20250117,115800,131701000,9390,9390,9390,9390,0
20250117,115700,131701000,9390,9390,9390,9390,0
20250117,115600,131701000,9390,9390,9390,9390,5
20250117,115500,131654050,9380,9380,9380,9380,1
20250117,115400,131644670,9400,9400,9400,9400,0
20250117,115300,131644670,9400,9400,9400,9400,0
20250117,115200,131644670,9400,9400,9400,9400,0
20250117,115100,131644670,9400,9400,9400,9400,0
20250117,115000,131644670,9400,9400,9400,9400,1
20250117,114900,131635270,9360,9360,9360,9360,0
20250117,114800,131635270,9360,9360,9360,9360,0
20250117,114700,131635270,9360,9360,9360,9360,0
20250117,114600,131635270,9360,9380,9380,9350,10
20250117,114500,131541650,9350,9350,9400,9340,150
20250117,114400,130139920,9360,9380,9380,9360,180
20250117,114300,128452990,9390,9410,9410,9390,22
20250117,114200,128246190,9410,9410,9410,9410,0
20250117,114100,128246190,9410,9410,9410,9410,2
20250117,114000,128227370,9410,9410,9410,9410,3
20250117,113900,128199140,9410,9410,9410,9410,1
20250117,113800,128189730,9410,9410,9410,9410,2
20250117,113700,128170910,9410,9410,9410,9410,1
20250117,113600,128161500,9410,9410,9410,9410,3
20250117,113500,128133270,9410,9410,9410,9410,2
20250117,113400,128114450,9410,9410,9410,9410,2
20250117,113300,128095630,9410,9410,9410,9410,2
20250117,113200,128076810,9410,9410,9410,9410,3
20250117,113100,128048580,9410,9410,9410,9410,1
20250117,113000,128039170,9410,9410,9410,9410,0
20250117,112900,128039170,9410,9410,9410,9410,1
20250117,112800,128029760,9410,9410,9410,9410,1
20250117,112700,128020350,9410,9410,9410,9410,2
20250117,112600,128001530,9410,9410,9410,9410,2
20250117,112500,127982710,9410,9410,9410,9410,3
20250117,112400,127954480,9410,9410,9410,9410,3
20250117,112300,127926250,9410,9410,9410,9410,2
20250117,112200,127907430,9410,9410,9410,9410,2
20250117,112100,127888610,9410,9410,9410,9410,3
20250117,112000,127860380,9410,9410,9410,9410,2
20250117,111900,127841560,9410,9410,9410,9410,2
20250117,111800,127822740,9410,9410,9410,9410,2
20250117,111700,127803920,9410,9410,9410,9410,0
20250117,111600,127803920,9410,9410,9410,9410,0
20250117,111500,127803920,9410,9410,9410,9410,0
20250117,111400,127803920,9410,9410,9410,9410,0
20250117,111300,127803920,9410,9420,9420,9410,41
20250117,111200,127418060,9430,9430,9430,9430,0
20250117,111100,127418060,9430,9430,9430,9430,1
20250117,111000,127408630,9430,9430,9430,9430,4
20250117,110900,127370910,9430,9430,9430,9430,0
20250117,110800,127370910,9430,9430,9430,9430,0
20250117,110700,127370910,9430,9430,9430,9430,7
20250117,110600,127304900,9440,9440,9440,9440,1
20250117,110500,127295460,9440,9440,9440,9440,0
20250117,110400,127295460,9440,9440,9440,9430,4
20250117,110300,127257710,9440,9430,9440,9430,4
20250117,110200,127219960,9440,9440,9440,9440,4
20250117,110100,127182200,9440,9440,9440,9440,3
20250117,110000,127153880,9440,9440,9440,9440,3
20250117,105900,127125560,9440,9440,9440,9440,3
20250117,105800,127097240,9440,9440,9440,9440,1
20250117,105700,127087800,9440,9440,9440,9440,3
20250117,105600,127059480,9440,9440,9440,9440,3
20250117,105500,127031160,9430,9430,9430,9430,2
20250117,105400,127012300,9440,9440,9440,9440,4
20250117,105300,126974540,9440,9440,9440,9440,0
20250117,105200,126974540,9440,9440,9440,9440,5
20250117,105100,126927340,9440,9440,9440,9440,0
20250117,105000,126927340,9440,9430,9440,9430,24
20250117,104900,126700880,9440,9440,9440,9440,5
20250117,104800,126653680,9430,9430,9430,9430,0
20250117,104700,126653680,9430,9440,9440,9430,16
20250117,104600,126502750,9440,9440,9440,9440,0
20250117,104500,126502750,9440,9440,9440,9440,14
20250117,104400,126370590,9440,9440,9440,9440,20
20250117,104300,126181790,9430,9440,9440,9430,5
20250117,104200,126134600,9440,9430,9440,9430,15
20250117,104100,125993110,9440,9440,9440,9440,106
20250117,104000,124992470,9440,9440,9440,9440,5
20250117,103900,124945270,9440,9440,9440,9440,1
20250117,103800,124935830,9440,9440,9440,9440,5
20250117,103700,124888630,9440,9440,9440,9440,0
20250117,103600,124888630,9440,9440,9440,9440,21
20250117,103500,124690390,9440,9440,9440,9440,1
20250117,103400,124680950,9440,9440,9440,9440,5
20250117,103300,124633750,9440,9430,9440,9430,6
20250117,103200,124577160,9440,9440,9440,9440,5
20250117,103100,124529960,9440,9440,9440,9440,0
20250117,103000,124529960,9440,9440,9440,9440,6
20250117,102900,124473320,9430,9430,9440,9430,28
20250117,102800,124209270,9440,9440,9440,9440,0
20250117,102700,124209270,9440,9440,9440,9440,2
20250117,102600,124190390,9430,9430,9430,9430,32
20250117,102500,123888630,9420,9400,9420,9400,1826
20250117,102400,106709500,9400,9400,9400,9400,4
20250117,102300,106671900,9400,9390,9400,9390,210
20250117,102200,104699300,9390,9390,9390,9390,21
20250117,102100,104502110,9380,9390,9400,9380,519
20250117,102000,99624570,9390,9390,9390,9390,0
20250117,101900,99624570,9390,9380,9390,9380,247
20250117,101800,97307700,9390,9390,9390,9390,0
20250117,101700,97307700,9390,9390,9390,9380,19
20250117,101600,97129400,9390,9390,9390,9390,1
20250117,101500,97120010,9390,9390,9390,9390,8
20250117,101400,97044890,9400,9390,9400,9390,2
20250117,101300,97026100,9390,9390,9390,9390,0
20250117,101200,97026100,9390,9390,9390,9390,0
20250117,101100,97026100,9390,9380,9400,9380,4
20250117,101000,96988530,9390,9340,9390,9340,1069
20250117,100900,86995620,9340,9340,9340,9340,10
20250117,100800,86902220,9340,9340,9340,9340,0
20250117,100700,86902220,9340,9340,9340,9340,1
20250117,100600,86892880,9340,9340,9340,9340,16
20250117,100500,86743440,9340,9340,9340,9340,0
20250117,100400,86743440,9340,9340,9340,9340,0
20250117,100300,86743440,9340,9350,9350,9320,134
20250117,100200,85493990,9350,9370,9370,9350,369
20250117,100100,82041120,9380,9380,9380,9380,0
20250117,100000,82041120,9380,9380,9380,9380,1
20250117,095900,82031740,9380,9380,9380,9380,3
20250117,095800,82003600,9370,9370,9370,9370,0
20250117,095700,82003600,9370,9370,9370,9370,1
20250117,095600,81994230,9370,9380,9380,9370,7
20250117,095500,81928600,9380,9380,9380,9380,1
20250117,095400,81919220,9390,9400,9400,9390,8
20250117,095300,81844070,9400,9380,9400,9380,5
20250117,095200,81797090,9410,9380,9410,9360,392
20250117,095100,78116950,9390,9390,9390,9390,1
20250117,095000,78107560,9390,9390,9390,9390,41
20250117,094900,77722570,9390,9390,9390,9390,1
20250117,094800,77713180,9370,9370,9370,9370,21
20250117,094700,77516410,9360,9360,9360,9360,1
20250117,094600,77507050,9380,9340,9380,9340,20
20250117,094500,77320040,9350,9350,9350,9350,0
20250117,094400,77320040,9350,9350,9350,9350,3
20250117,094300,77291990,9350,9350,9350,9350,72
20250117,094200,76618790,9340,9340,9340,9340,0
20250117,094100,76618790,9340,9340,9340,9340,1
20250117,094000,76609450,9350,9350,9350,9350,10
20250117,093900,76515950,9350,9370,9370,9350,217
20250117,093800,74486960,9370,9370,9370,9370,0
20250117,093700,74486960,9370,9380,9380,9370,20
20250117,093600,74299520,9410,9410,9410,9410,0
20250117,093500,74299520,9410,9420,9420,9390,897
20250117,093400,65861170,9420,9440,9440,9420,153
20250117,093300,64417840,9450,9450,9450,9450,0
20250117,093200,64417840,9450,9430,9450,9430,204
20250117,093100,62492680,9430,9440,9440,9430,30
20250117,093000,62209530,9450,9430,9450,9430,410
20250117,092900,58337550,9450,9440,9450,9440,178
20250117,092800,56655970,9450,9450,9450,9450,0
20250117,092700,56655970,9450,9450,9450,9450,40
20250117,092600,56277970,9450,9430,9450,9430,132
20250117,092500,55032310,9430,9420,9440,9410,443
20250117,092400,50854870,9410,9400,9410,9400,91
20250117,092300,49998720,9360,9340,9400,9340,172
20250117,092200,48385430,9400,9270,9400,9270,436
20250117,092100,44300110,9240,9230,9240,9210,176
20250117,092000,42675720,9220,9200,9250,9180,179
20250117,091900,41026700,9200,9350,9380,9200,1225
20250117,091800,29630860,9380,9240,9400,9190,1211
20250117,091700,18347730,9230,9180,9230,9170,449
20250117,091600,14225160,9170,9170,9170,9170,5
20250117,091500,14179310,9170,9170,9170,9170,0
20250117,091400,14179310,9170,9170,9170,9170,0
20250117,091300,14179310,9170,9170,9170,9170,0
20250117,091200,14179310,9170,9170,9170,9170,0
20250117,091100,14179310,9170,9170,9170,9170,51
20250117,091000,13711640,9170,9170,9170,9170,0
20250117,090900,13711640,9170,9170,9170,9170,210
20250117,090800,11785940,9180,9180,9180,9180,2
20250117,090700,11767580,9170,9170,9170,9170,0
20250117,090600,11767580,9170,9170,9170,9170,0
20250117,090500,11767580,9170,9170,9170,9170,5
20250117,090400,11721730,9180,9180,9180,9180,0
20250117,090300,11721730,9180,9180,9180,9180,102
20250117,090200,10785370,9200,9200,9200,9200,0
20250117,090100,10785370,9200,9200,9200,9200,0
20250117,090000,10785370,9200,9160,9330,9160,1176