KissMeData/037950/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,192200,263618445,1037,1037,1037,1037,21172
20250115,192100,263618445,1037,1037,1037,1037,0
20250115,192000,263618445,1037,1037,1037,1037,0
20250115,191900,263618445,1037,1037,1037,1037,0
20250115,191800,263618445,1037,1037,1037,1037,0
20250115,191700,263618445,1037,1037,1037,1037,0
20250115,191600,263618445,1037,1037,1037,1037,0
20250115,191500,263618445,1037,1037,1037,1037,0
20250115,191400,263618445,1037,1037,1037,1037,0
20250115,191300,263618445,1037,1037,1037,1037,0
20250115,191200,263618445,1037,1037,1037,1037,0
20250115,191100,263618445,1037,1037,1037,1037,0
20250115,191000,263618445,1037,1037,1037,1037,0
20250115,190900,263618445,1037,1037,1037,1037,0
20250115,190800,263618445,1037,1037,1037,1037,0
20250115,190700,263618445,1037,1037,1037,1037,0
20250115,190600,263618445,1037,1037,1037,1037,0
20250115,190500,263618445,1037,1037,1037,1037,0
20250115,190400,263618445,1037,1037,1037,1037,0
20250115,190300,263618445,1037,1037,1037,1037,0
20250115,190200,263618445,1037,1037,1037,1037,0
20250115,190100,263618445,1037,1037,1037,1037,0
20250115,190000,263618445,1037,1037,1037,1037,0
20250115,185900,263618445,1037,1037,1037,1037,0
20250115,185800,263618445,1037,1037,1037,1037,0
20250115,185700,263618445,1037,1037,1037,1037,0
20250115,185600,263618445,1037,1037,1037,1037,0
20250115,185500,263618445,1037,1037,1037,1037,0
20250115,185400,263618445,1037,1037,1037,1037,0
20250115,185300,263618445,1037,1037,1037,1037,0
20250115,185200,263618445,1037,1037,1037,1037,21172
20250115,185100,263618445,1037,1037,1037,1037,0
20250115,185000,263618445,1037,1037,1037,1037,0
20250115,184900,263618445,1037,1037,1037,1037,0
20250115,184800,263618445,1037,1037,1037,1037,0
20250115,184700,263618445,1037,1037,1037,1037,0
20250115,184600,263618445,1037,1037,1037,1037,0
20250115,184500,263618445,1037,1037,1037,1037,0
20250115,184400,263618445,1037,1037,1037,1037,0
20250115,184300,263618445,1037,1037,1037,1037,0
20250115,184200,263618445,1037,1037,1037,1037,0
20250115,184100,263618445,1037,1037,1037,1037,0
20250115,184000,263618445,1037,1037,1037,1037,0
20250115,183900,263618445,1037,1037,1037,1037,0
20250115,183800,263618445,1037,1037,1037,1037,0
20250115,183700,263618445,1037,1037,1037,1037,0
20250115,183600,263618445,1037,1037,1037,1037,0
20250115,183500,263618445,1037,1037,1037,1037,0
20250115,183400,263618445,1037,1037,1037,1037,0
20250115,183300,263618445,1037,1037,1037,1037,0
20250115,183200,263618445,1037,1037,1037,1037,0
20250115,183100,263618445,1037,1037,1037,1037,0
20250115,183000,263618445,1037,1037,1037,1037,0
20250115,182900,263618445,1037,1037,1037,1037,0
20250115,182800,263618445,1037,1037,1037,1037,0
20250115,182700,263618445,1037,1037,1037,1037,0
20250115,182600,263618445,1037,1037,1037,1037,0
20250115,182500,263618445,1037,1037,1037,1037,0
20250115,182400,263618445,1037,1037,1037,1037,0
20250115,182300,263618445,1037,1037,1037,1037,0
20250115,182200,263618445,1037,1037,1037,1037,21172
20250115,182100,263618445,1037,1037,1037,1037,0
20250115,182000,263618445,1037,1037,1037,1037,0
20250115,181900,263618445,1037,1037,1037,1037,0
20250115,181800,263618445,1037,1037,1037,1037,0
20250115,181700,263618445,1037,1037,1037,1037,0
20250115,181600,263618445,1037,1037,1037,1037,0
20250115,181500,263618445,1037,1037,1037,1037,0
20250115,181400,263618445,1037,1037,1037,1037,0
20250115,181300,263618445,1037,1037,1037,1037,0
20250115,181200,263618445,1037,1037,1037,1037,0
20250115,181100,263618445,1037,1037,1037,1037,0
20250115,181000,263618445,1037,1037,1037,1037,0
20250115,180900,263618445,1037,1037,1037,1037,0
20250115,180800,263618445,1037,1037,1037,1037,0
20250115,180700,263618445,1037,1037,1037,1037,0
20250115,180600,263618445,1037,1037,1037,1037,0
20250115,180500,263618445,1037,1037,1037,1037,0
20250115,180400,263618445,1037,1037,1037,1037,0
20250115,180300,263618445,1037,1037,1037,1037,0
20250115,180200,263618445,1037,1037,1037,1037,0
20250115,180100,263618445,1037,1037,1037,1037,0
20250115,180000,263618445,1037,1037,1037,1037,0
20250115,175900,263618445,1037,1037,1037,1037,0
20250115,175800,263618445,1037,1037,1037,1037,0
20250115,175700,263618445,1037,1037,1037,1037,0
20250115,175600,263618445,1037,1037,1037,1037,0
20250115,175500,263618445,1037,1037,1037,1037,0
20250115,175400,263618445,1037,1037,1037,1037,0
20250115,175300,263618445,1037,1037,1037,1037,0
20250115,175200,263618445,1037,1037,1037,1037,21172
20250115,175100,263618445,1037,1037,1037,1037,0
20250115,175000,263618445,1037,1037,1037,1037,0
20250115,174900,263618445,1037,1037,1037,1037,0
20250115,174800,263618445,1037,1037,1037,1037,0
20250115,174700,263618445,1037,1037,1037,1037,0
20250115,174600,263618445,1037,1037,1037,1037,0
20250115,174500,263618445,1037,1037,1037,1037,0
20250115,174400,263618445,1037,1037,1037,1037,0
20250115,174300,263618445,1037,1037,1037,1037,0
20250115,174200,263618445,1037,1037,1037,1037,0
20250115,174100,263618445,1037,1037,1037,1037,0
20250115,174000,263618445,1037,1037,1037,1037,0
20250115,173900,263618445,1037,1037,1037,1037,0
20250115,173800,263618445,1037,1037,1037,1037,0
20250115,173700,263618445,1037,1037,1037,1037,0
20250115,173600,263618445,1037,1037,1037,1037,0
20250115,173500,263618445,1037,1037,1037,1037,0
20250115,173400,263618445,1037,1037,1037,1037,0
20250115,173300,263618445,1037,1037,1037,1037,0
20250115,173200,263618445,1037,1037,1037,1037,0
20250115,173100,263618445,1037,1037,1037,1037,0
20250115,173000,263618445,1037,1037,1037,1037,0
20250115,172900,263618445,1037,1037,1037,1037,0
20250115,172800,263618445,1037,1037,1037,1037,0
20250115,172700,263618445,1037,1037,1037,1037,0
20250115,172600,263618445,1037,1037,1037,1037,0
20250115,172500,263618445,1037,1037,1037,1037,0
20250115,172400,263618445,1037,1037,1037,1037,0
20250115,172300,263618445,1037,1037,1037,1037,0
20250115,172200,263618445,1037,1037,1037,1037,21172
20250115,172100,263618445,1037,1037,1037,1037,0
20250115,172000,263618445,1037,1037,1037,1037,0
20250115,171900,263618445,1037,1037,1037,1037,0
20250115,171800,263618445,1037,1037,1037,1037,0
20250115,171700,263618445,1037,1037,1037,1037,0
20250115,171600,263618445,1037,1037,1037,1037,0
20250115,171500,263618445,1037,1037,1037,1037,0
20250115,171400,263618445,1037,1037,1037,1037,0
20250115,171300,263618445,1037,1037,1037,1037,0
20250115,171200,263618445,1037,1037,1037,1037,0
20250115,171100,263618445,1037,1037,1037,1037,0
20250115,171000,263618445,1037,1037,1037,1037,0
20250115,170900,263618445,1037,1037,1037,1037,0
20250115,170800,263618445,1037,1037,1037,1037,0
20250115,170700,263618445,1037,1037,1037,1037,0
20250115,170600,263618445,1037,1037,1037,1037,0
20250115,170500,263618445,1037,1037,1037,1037,0
20250115,170400,263618445,1037,1037,1037,1037,0
20250115,170300,263618445,1037,1037,1037,1037,0
20250115,170200,263618445,1037,1037,1037,1037,0
20250115,170100,263618445,1037,1037,1037,1037,0
20250115,170000,263618445,1037,1037,1037,1037,0
20250115,165900,263618445,1037,1037,1037,1037,0
20250115,165800,263618445,1037,1037,1037,1037,0
20250115,165700,263618445,1037,1037,1037,1037,0
20250115,165600,263618445,1037,1037,1037,1037,0
20250115,165500,263618445,1037,1037,1037,1037,0
20250115,165400,263618445,1037,1037,1037,1037,0
20250115,165300,263618445,1037,1037,1037,1037,0
20250115,165200,263618445,1037,1037,1037,1037,21172
20250115,165100,263618445,1037,1037,1037,1037,0
20250115,165000,263618445,1037,1037,1037,1037,0
20250115,164900,263618445,1037,1037,1037,1037,0
20250115,164800,263618445,1037,1037,1037,1037,0
20250115,164700,263618445,1037,1037,1037,1037,0
20250115,164600,263618445,1037,1037,1037,1037,0
20250115,164500,263618445,1037,1037,1037,1037,0
20250115,164400,263618445,1037,1037,1037,1037,0
20250115,164300,263618445,1037,1037,1037,1037,0
20250115,164200,263618445,1037,1037,1037,1037,0
20250115,164100,263618445,1037,1037,1037,1037,0
20250115,164000,263618445,1037,1037,1037,1037,0
20250115,163900,263618445,1037,1037,1037,1037,0
20250115,163800,263618445,1037,1037,1037,1037,0
20250115,163700,263618445,1037,1037,1037,1037,0
20250115,163600,263618445,1037,1037,1037,1037,0
20250115,163500,263618445,1037,1037,1037,1037,0
20250115,163400,263618445,1037,1037,1037,1037,0
20250115,163300,263618445,1037,1037,1037,1037,0
20250115,163200,263618445,1037,1037,1037,1037,0
20250115,163100,263618445,1037,1037,1037,1037,0
20250115,163000,263618445,1037,1037,1037,1037,0
20250115,162900,263618445,1037,1037,1037,1037,0
20250115,162800,263618445,1037,1037,1037,1037,0
20250115,162700,263618445,1037,1037,1037,1037,0
20250115,162600,263618445,1037,1037,1037,1037,0
20250115,162500,263618445,1037,1037,1037,1037,0
20250115,162400,263618445,1037,1037,1037,1037,0
20250115,162300,263618445,1037,1037,1037,1037,0
20250115,162200,263618445,1037,1037,1037,1037,21172
20250115,162100,263618445,1037,1037,1037,1037,0
20250115,162000,263618445,1037,1037,1037,1037,0
20250115,161900,263618445,1037,1037,1037,1037,0
20250115,161800,263618445,1037,1037,1037,1037,0
20250115,161700,263618445,1037,1037,1037,1037,0
20250115,161600,263618445,1037,1037,1037,1037,0
20250115,161500,263618445,1037,1037,1037,1037,0
20250115,161400,263618445,1037,1037,1037,1037,0
20250115,161300,263618445,1037,1037,1037,1037,0
20250115,161200,263618445,1037,1037,1037,1037,0
20250115,161100,263618445,1037,1037,1037,1037,0
20250115,161000,263618445,1037,1037,1037,1037,0
20250115,160900,263618445,1037,1037,1037,1037,0
20250115,160800,263618445,1037,1037,1037,1037,0
20250115,160700,263618445,1037,1037,1037,1037,0
20250115,160600,263618445,1037,1037,1037,1037,0
20250115,160500,263618445,1037,1037,1037,1037,0
20250115,160400,263618445,1037,1037,1037,1037,0
20250115,160300,263618445,1037,1037,1037,1037,0
20250115,160200,263618445,1037,1037,1037,1037,0
20250115,160100,263618445,1037,1037,1037,1037,0
20250115,160000,263618445,1037,1037,1037,1037,0
20250115,155900,263618445,1037,1037,1037,1037,0
20250115,155800,263618445,1037,1037,1037,1037,0
20250115,155700,263618445,1037,1037,1037,1037,0
20250115,155600,263618445,1037,1037,1037,1037,0
20250115,155500,263618445,1037,1037,1037,1037,0
20250115,155400,263618445,1037,1037,1037,1037,0
20250115,155300,263618445,1037,1037,1037,1037,0
20250115,155200,263618445,1037,1037,1037,1037,21172
20250115,155100,263618445,1037,1037,1037,1037,0
20250115,155000,263618445,1037,1037,1037,1037,0
20250115,154900,263618445,1037,1037,1037,1037,0
20250115,154800,263618445,1037,1037,1037,1037,0
20250115,154700,263618445,1037,1037,1037,1037,0
20250115,154600,263618445,1037,1037,1037,1037,0
20250115,154500,263618445,1037,1037,1037,1037,0
20250115,154400,263618445,1037,1037,1037,1037,0
20250115,154300,263618445,1037,1037,1037,1037,0
20250115,154200,263618445,1037,1037,1037,1037,0
20250115,154100,263618445,1037,1037,1037,1037,0
20250115,154000,263618445,1037,1037,1037,1037,0
20250115,153900,263618445,1037,1037,1037,1037,0
20250115,153800,263618445,1037,1037,1037,1037,0
20250115,153700,263618445,1037,1037,1037,1037,0
20250115,153600,263618445,1037,1037,1037,1037,0
20250115,153500,263618445,1037,1037,1037,1037,0
20250115,153400,263618445,1037,1037,1037,1037,0
20250115,153300,263618445,1037,1037,1037,1037,0
20250115,153200,263618445,1037,1037,1037,1037,0
20250115,153100,263618445,1037,1037,1037,1037,0
20250115,153000,263618445,1037,1037,1037,1037,21172
20250115,152900,241663081,1033,1033,1033,1033,0
20250115,152800,241663081,1033,1033,1033,1033,0
20250115,152700,241663081,1033,1033,1033,1033,0
20250115,152600,241663081,1033,1033,1033,1033,0
20250115,152500,241663081,1033,1033,1033,1033,0
20250115,152400,241663081,1033,1033,1033,1033,0
20250115,152300,241663081,1033,1033,1033,1033,0
20250115,152200,241663081,1033,1033,1033,1033,0
20250115,152100,241663081,1033,1033,1033,1033,0
20250115,152000,241663081,1033,1033,1033,1033,0
20250115,151900,241663081,1033,1033,1033,1033,1016
20250115,151800,240613553,1033,1032,1033,1032,1002
20250115,151700,239578995,1032,1032,1032,1032,1
20250115,151600,239577963,1032,1032,1032,1032,1
20250115,151500,239576931,1027,1032,1032,1027,528
20250115,151400,239033671,1033,1033,1033,1033,602
20250115,151300,238411805,1033,1032,1033,1032,1001
20250115,151200,237378082,1032,1032,1032,1032,688
20250115,151100,236668066,1032,1032,1032,1032,2
20250115,151000,236666002,1032,1032,1032,1032,4
20250115,150900,236661874,1032,1032,1032,1032,4
20250115,150800,236657746,1032,1032,1032,1032,740
20250115,150700,235894066,1031,1031,1031,1031,100
20250115,150600,235790966,1028,1028,1028,1028,0
20250115,150500,235790966,1028,1028,1028,1028,0
20250115,150400,235790966,1028,1028,1028,1028,0
20250115,150300,235790966,1028,1028,1028,1028,1
20250115,150200,235789938,1032,1032,1032,1032,770
20250115,150100,234995298,1028,1028,1028,1028,0
20250115,150000,234995298,1028,1028,1028,1028,102
20250115,145900,234890442,1032,1032,1032,1032,0
20250115,145800,234890442,1032,1032,1032,1032,8
20250115,145700,234882186,1032,1032,1032,1032,643
20250115,145600,234218610,1032,1032,1032,1032,2
20250115,145500,234216546,1032,1032,1032,1032,1
20250115,145400,234215514,1032,1031,1032,1031,12
20250115,145300,234203140,1032,1032,1032,1032,0
20250115,145200,234203140,1032,1032,1032,1032,2
20250115,145100,234201076,1032,1033,1033,1032,607
20250115,145000,233574651,1035,1035,1035,1035,0
20250115,144900,233574651,1035,1031,1035,1031,9084
20250115,144800,224186855,1031,1031,1031,1031,4
20250115,144700,224182731,1031,1031,1031,1031,3
20250115,144600,224179638,1033,1033,1033,1033,0
20250115,144500,224179638,1033,1033,1033,1033,0
20250115,144400,224179638,1033,1033,1033,1033,853
20250115,144300,223298489,1033,1033,1033,1033,2
20250115,144200,223296423,1032,1032,1032,1032,148
20250115,144100,223143687,1032,1032,1032,1032,203
20250115,144000,222934191,1032,1032,1032,1032,0
20250115,143900,222934191,1032,1032,1032,1032,0
20250115,143800,222934191,1032,1032,1032,1032,0
20250115,143700,222934191,1032,1032,1032,1032,329
20250115,143600,222594663,1031,1031,1031,1031,118
20250115,143500,222473005,1030,1030,1030,1030,60
20250115,143400,222411205,1030,1030,1030,1030,0
20250115,143300,222411205,1030,1030,1030,1030,2000
20250115,143200,220351205,1030,1030,1030,1030,0
20250115,143100,220351205,1030,1030,1030,1030,0
20250115,143000,220351205,1030,1030,1030,1030,33
20250115,142900,220317215,1030,1030,1030,1030,0
20250115,142800,220317215,1030,1030,1030,1030,885
20250115,142700,219405665,1030,1030,1030,1030,0
20250115,142600,219405665,1030,1030,1030,1030,0
20250115,142500,219405665,1030,1030,1030,1030,0
20250115,142400,219405665,1030,1030,1030,1030,351
20250115,142300,219044135,1030,1030,1030,1030,7
20250115,142200,219036925,1030,1030,1030,1030,2
20250115,142100,219034865,1030,1030,1030,1030,5
20250115,142000,219029715,1030,1030,1030,1030,0
20250115,141900,219029715,1030,1030,1030,1030,875
20250115,141800,218128465,1028,1028,1028,1028,0
20250115,141700,218128465,1028,1028,1028,1028,20
20250115,141600,218107905,1029,1029,1029,1029,252
20250115,141500,217848597,1029,1029,1029,1029,0
20250115,141400,217848597,1029,1029,1029,1029,1
20250115,141300,217847568,1029,1029,1029,1029,0
20250115,141200,217847568,1029,1029,1029,1029,0
20250115,141100,217847568,1029,1029,1029,1029,0
20250115,141000,217847568,1029,1027,1029,1027,7
20250115,140900,217840374,1026,1026,1026,1026,10047
20250115,140800,207532152,1026,1026,1026,1026,0
20250115,140700,207532152,1026,1026,1026,1026,0
20250115,140600,207532152,1026,1026,1026,1026,0
20250115,140500,207532152,1026,1026,1026,1026,7
20250115,140400,207524970,1026,1026,1026,1025,1142
20250115,140300,206354412,1025,1025,1025,1025,83
20250115,140200,206269337,1025,1025,1025,1025,15
20250115,140100,206253962,1023,1023,1023,1022,4011
20250115,140000,202152709,1024,1024,1024,1024,0
20250115,135900,202152709,1024,1025,1025,1024,1948
20250115,135800,200157706,1026,1026,1026,1026,531
20250115,135700,199612900,1026,1026,1026,1026,0
20250115,135600,199612900,1026,1026,1026,1026,5
20250115,135500,199607770,1026,1026,1026,1026,2
20250115,135400,199605718,1026,1026,1026,1026,5
20250115,135300,199600588,1026,1026,1026,1026,68
20250115,135200,199530820,1026,1026,1026,1026,2
20250115,135100,199528768,1026,1026,1026,1026,713
20250115,135000,198797230,1026,1026,1026,1026,0
20250115,134900,198797230,1026,1026,1026,1026,642
20250115,134800,198138538,1026,1026,1026,1026,13
20250115,134700,198125200,1026,1026,1026,1026,0
20250115,134600,198125200,1026,1026,1026,1026,5
20250115,134500,198120070,1026,1026,1026,1026,111
20250115,134400,198006184,1026,1026,1026,1026,4
20250115,134300,198002080,1026,1026,1026,1026,6
20250115,134200,197995924,1026,1026,1026,1026,6
20250115,134100,197989768,1025,1025,1025,1025,0
20250115,134000,197989768,1025,1025,1025,1025,0
20250115,133900,197989768,1025,1025,1025,1025,0
20250115,133800,197989768,1025,1025,1025,1025,15
20250115,133700,197974393,1026,1024,1026,1024,2193
20250115,133600,195727215,1025,1025,1025,1025,8
20250115,133500,195719015,1025,1025,1025,1025,510
20250115,133400,195196265,1025,1025,1025,1025,0
20250115,133300,195196265,1025,1025,1025,1025,213
20250115,133200,194977940,1025,1025,1025,1025,0
20250115,133100,194977940,1025,1025,1025,1025,0
20250115,133000,194977940,1025,1025,1025,1025,486
20250115,132900,194479790,1025,1025,1025,1025,1664
20250115,132800,192774190,1025,1025,1025,1025,0
20250115,132700,192774190,1025,1025,1025,1025,10
20250115,132600,192763940,1025,1025,1025,1025,0
20250115,132500,192763940,1025,1025,1025,1025,1
20250115,132400,192762915,1025,1025,1025,1025,0
20250115,132300,192762915,1025,1025,1025,1025,0
20250115,132200,192762915,1025,1025,1025,1025,0
20250115,132100,192762915,1025,1025,1025,1025,40
20250115,132000,192721915,1026,1026,1026,1026,10
20250115,131900,192711655,1026,1026,1026,1026,0
20250115,131800,192711655,1026,1026,1026,1026,0
20250115,131700,192711655,1026,1026,1026,1026,200
20250115,131600,192506455,1026,1026,1026,1026,0
20250115,131500,192506455,1026,1026,1026,1026,0
20250115,131400,192506455,1026,1026,1026,1026,0
20250115,131300,192506455,1026,1026,1026,1026,1
20250115,131200,192505429,1026,1026,1026,1026,618
20250115,131100,191871361,1029,1029,1029,1029,0
20250115,131000,191871361,1029,1029,1029,1029,0
20250115,130900,191871361,1029,1029,1029,1029,0
20250115,130800,191871361,1029,1029,1029,1029,0
20250115,130700,191871361,1029,1029,1029,1029,0
20250115,130600,191871361,1029,1027,1029,1027,3
20250115,130500,191868278,1027,1027,1027,1027,0
20250115,130400,191868278,1027,1027,1027,1027,6
20250115,130300,191862116,1027,1027,1027,1027,19
20250115,130200,191842603,1027,1028,1028,1027,119
20250115,130100,191720387,1028,1028,1028,1028,10
20250115,130000,191710107,1029,1029,1029,1029,202
20250115,125900,191502249,1029,1029,1029,1029,9
20250115,125800,191492988,1029,1028,1029,1027,824
20250115,125700,190646725,1029,1029,1029,1029,0
20250115,125600,190646725,1029,1029,1029,1029,0
20250115,125500,190646725,1029,1029,1029,1029,0
20250115,125400,190646725,1029,1029,1029,1029,0
20250115,125300,190646725,1029,1030,1030,1029,17
20250115,125200,190629222,1031,1031,1031,1031,6
20250115,125100,190623036,1033,1031,1033,1031,1999
20250115,125000,188558933,1031,1031,1031,1031,0
20250115,124900,188558933,1031,1031,1031,1031,5
20250115,124800,188553778,1031,1031,1031,1031,4
20250115,124700,188549654,1031,1031,1031,1031,0
20250115,124600,188549654,1031,1031,1031,1031,0
20250115,124500,188549654,1031,1031,1031,1031,0
20250115,124400,188549654,1031,1031,1031,1031,0
20250115,124300,188549654,1031,1031,1031,1031,0
20250115,124200,188549654,1031,1031,1031,1031,0
20250115,124100,188549654,1031,1031,1031,1031,10
20250115,124000,188539344,1032,1031,1032,1031,500
20250115,123900,188023737,1028,1028,1028,1028,0
20250115,123800,188023737,1028,1028,1028,1028,0
20250115,123700,188023737,1028,1031,1031,1028,86
20250115,123600,187935293,1032,1032,1032,1032,0
20250115,123500,187935293,1032,1032,1032,1032,9
20250115,123400,187926005,1032,1030,1032,1030,2006
20250115,123300,185856057,1028,1030,1030,1028,41
20250115,123200,185813907,1030,1030,1030,1030,0
20250115,123100,185813907,1030,1030,1030,1030,0
20250115,123000,185813907,1030,1030,1030,1030,0
20250115,122900,185813907,1030,1030,1030,1030,1
20250115,122800,185812877,1032,1030,1032,1030,1000
20250115,122700,184781265,1032,1030,1033,1030,1507
20250115,122600,183226508,1025,1025,1025,1025,135
20250115,122500,183088133,1025,1025,1025,1025,0
20250115,122400,183088133,1025,1025,1025,1025,0
20250115,122300,183088133,1025,1025,1025,1025,0
20250115,122200,183088133,1025,1030,1033,1025,4098
20250115,122100,178857919,1030,1025,1030,1025,2
20250115,122000,178855864,1025,1028,1028,1025,3870
20250115,121900,174889054,1030,1030,1030,1030,0
20250115,121800,174889054,1030,1029,1030,1029,15
20250115,121700,174873614,1030,1030,1030,1030,1
20250115,121600,174872584,1029,1028,1029,1028,5500
20250115,121500,169215882,1028,1027,1028,1027,1500
20250115,121400,167674672,1026,1026,1026,1026,0
20250115,121300,167674672,1026,1024,1026,1024,444
20250115,121200,167219900,1020,1020,1020,1020,3666
20250115,121100,163480580,1024,1024,1024,1024,0
20250115,121000,163480580,1024,1021,1024,1021,32
20250115,120900,163447860,1020,1020,1020,1020,155
20250115,120800,163289760,1019,1019,1019,1019,928
20250115,120700,162344128,1019,1018,1019,1018,11
20250115,120600,162332929,1018,1019,1021,1005,48554
20250115,120500,113154778,1025,1031,1031,1015,43262
20250115,120400,68919008,1031,1031,1031,1031,2
20250115,120300,68916946,1031,1031,1031,1031,0
20250115,120200,68916946,1031,1031,1031,1031,0
20250115,120100,68916946,1031,1031,1031,1031,0
20250115,120000,68916946,1031,1029,1031,1029,65
20250115,115900,68850051,1031,1031,1031,1031,0
20250115,115800,68850051,1031,1031,1031,1031,0
20250115,115700,68850051,1031,1031,1031,1031,6
20250115,115600,68843865,1031,1031,1031,1031,7
20250115,115500,68836648,1029,1029,1029,1029,3849
20250115,115400,64876027,1030,1030,1030,1030,0
20250115,115300,64876027,1030,1030,1030,1030,805
20250115,115200,64046877,1030,1030,1030,1030,0
20250115,115100,64046877,1030,1030,1030,1030,0
20250115,115000,64046877,1030,1031,1031,1030,552
20250115,114900,63478278,1031,1031,1031,1031,0
20250115,114800,63478278,1031,1031,1031,1031,0
20250115,114700,63478278,1031,1031,1031,1031,0
20250115,114600,63478278,1031,1031,1031,1031,461
20250115,114500,63002987,1031,1031,1031,1031,0
20250115,114400,63002987,1031,1031,1031,1031,3
20250115,114300,62999894,1031,1031,1031,1031,0
20250115,114200,62999894,1031,1031,1031,1031,0
20250115,114100,62999894,1031,1031,1031,1031,7
20250115,114000,62992677,1030,1030,1030,1030,0
20250115,113900,62992677,1030,1030,1030,1030,0
20250115,113800,62992677,1030,1030,1030,1030,2
20250115,113700,62990617,1031,1031,1031,1031,0
20250115,113600,62990617,1031,1031,1031,1031,19
20250115,113500,62971028,1031,1031,1031,1031,9
20250115,113400,62961749,1031,1031,1031,1031,113
20250115,113300,62845246,1031,1031,1031,1031,6
20250115,113200,62839060,1031,1031,1031,1031,5
20250115,113100,62833905,1030,1031,1031,1030,4128
20250115,113000,58582042,1030,1031,1031,1030,320
20250115,112900,58252441,1031,1031,1031,1031,0
20250115,112800,58252441,1031,1031,1031,1031,0
20250115,112700,58252441,1031,1031,1031,1031,0
20250115,112600,58252441,1031,1031,1031,1031,0
20250115,112500,58252441,1031,1031,1032,1031,1406
20250115,112400,56802854,1031,1031,1031,1031,0
20250115,112300,56802854,1031,1031,1031,1031,0
20250115,112200,56802854,1031,1031,1031,1031,2083
20250115,112100,54655281,1031,1031,1031,1031,0
20250115,112000,54655281,1031,1031,1031,1031,0
20250115,111900,54655281,1031,1031,1031,1031,10
20250115,111800,54644971,1032,1032,1032,1032,500
20250115,111700,54128971,1032,1034,1034,1032,900
20250115,111600,53200142,1034,1034,1034,1034,0
20250115,111500,53200142,1034,1034,1034,1034,1683
20250115,111400,51459920,1034,1034,1034,1034,0
20250115,111300,51459920,1034,1034,1034,1034,0
20250115,111200,51459920,1034,1034,1034,1034,50
20250115,111100,51408220,1037,1037,1037,1037,1
20250115,111000,51407183,1034,1034,1034,1034,100
20250115,110900,51303783,1034,1034,1034,1034,172
20250115,110800,51125935,1034,1034,1034,1034,0
20250115,110700,51125935,1034,1034,1034,1034,13014
20250115,110600,37669459,1034,1034,1034,1034,0
20250115,110500,37669459,1034,1034,1034,1034,0
20250115,110400,37669459,1034,1034,1034,1034,0
20250115,110300,37669459,1034,1034,1034,1034,0
20250115,110200,37669459,1034,1034,1034,1034,0
20250115,110100,37669459,1034,1034,1034,1034,3
20250115,110000,37666357,1034,1034,1034,1034,2
20250115,105900,37664289,1034,1034,1034,1034,0
20250115,105800,37664289,1034,1034,1034,1034,0
20250115,105700,37664289,1034,1034,1034,1034,0
20250115,105600,37664289,1034,1034,1034,1034,2
20250115,105500,37662221,1034,1034,1034,1034,3
20250115,105400,37659119,1032,1032,1032,1032,0
20250115,105300,37659119,1032,1032,1032,1032,0
20250115,105200,37659119,1032,1032,1032,1032,200
20250115,105100,37452719,1030,1031,1031,1030,8
20250115,105000,37444474,1030,1030,1030,1030,0
20250115,104900,37444474,1030,1032,1032,1030,19
20250115,104800,37424886,1030,1030,1030,1030,0
20250115,104700,37424886,1030,1030,1030,1030,1
20250115,104600,37423856,1032,1032,1032,1032,0
20250115,104500,37423856,1032,1032,1032,1032,2
20250115,104400,37421792,1030,1030,1030,1030,5
20250115,104300,37416642,1030,1030,1030,1030,0
20250115,104200,37416642,1030,1030,1030,1030,0
20250115,104100,37416642,1030,1030,1030,1030,278
20250115,104000,37130302,1030,1032,1032,1030,2198
20250115,103900,34865630,1032,1032,1032,1032,0
20250115,103800,34865630,1032,1032,1032,1032,3
20250115,103700,34862534,1034,1034,1034,1034,8
20250115,103600,34854262,1032,1032,1032,1032,37
20250115,103500,34816078,1032,1032,1032,1032,63
20250115,103400,34751062,1032,1032,1032,1032,0
20250115,103300,34751062,1032,1032,1032,1032,3022
20250115,103200,31632358,1032,1031,1032,1031,20
20250115,103100,31611729,1031,1031,1031,1031,150
20250115,103000,31457079,1031,1031,1031,1031,0
20250115,102900,31457079,1031,1031,1031,1031,0
20250115,102800,31457079,1031,1031,1031,1031,4041
20250115,102700,27290808,1032,1032,1032,1032,0
20250115,102600,27290808,1032,1032,1032,1032,1
20250115,102500,27289776,1032,1032,1032,1032,2
20250115,102400,27287712,1032,1032,1032,1032,0
20250115,102300,27287712,1032,1032,1032,1032,18
20250115,102200,27269136,1032,1032,1032,1032,101
20250115,102100,27164904,1034,1034,1034,1034,89
20250115,102000,27072878,1034,1034,1034,1034,3
20250115,101900,27069776,1034,1033,1034,1033,258
20250115,101800,26803009,1034,1034,1034,1034,0
20250115,101700,26803009,1034,1034,1034,1034,1
20250115,101600,26801975,1034,1033,1034,1033,64
20250115,101500,26735861,1034,1034,1034,1034,7
20250115,101400,26728623,1033,1033,1033,1033,12
20250115,101300,26716227,1034,1034,1034,1034,10
20250115,101200,26705887,1034,1034,1034,1034,10
20250115,101100,26695547,1034,1032,1034,1032,3030
20250115,101000,23568546,1032,1034,1034,1032,15
20250115,100900,23553056,1034,1034,1034,1034,8
20250115,100800,23544784,1033,1034,1034,1033,717
20250115,100700,22804088,1035,1035,1035,1035,0
20250115,100600,22804088,1035,1035,1035,1035,13
20250115,100500,22790633,1036,1036,1036,1035,7
20250115,100400,22783382,1035,1035,1037,1035,21
20250115,100300,22761630,1035,1036,1036,1035,2
20250115,100200,22759559,1033,1033,1033,1033,0
20250115,100100,22759559,1033,1033,1033,1033,0
20250115,100000,22759559,1033,1033,1033,1033,0
20250115,095900,22759559,1033,1033,1033,1033,0
20250115,095800,22759559,1033,1034,1034,1033,1830
20250115,095700,20869168,1033,1033,1033,1033,0
20250115,095600,20869168,1033,1033,1033,1033,0
20250115,095500,20869168,1033,1033,1033,1033,0
20250115,095400,20869168,1033,1033,1033,1033,0
20250115,095300,20869168,1033,1033,1033,1033,0
20250115,095200,20869168,1033,1036,1038,1033,1001
20250115,095100,19831162,1033,1033,1033,1033,200
20250115,095000,19624562,1035,1035,1035,1035,2
20250115,094900,19622492,1036,1037,1037,1036,2
20250115,094800,19620419,1036,1036,1036,1036,1
20250115,094700,19619383,1038,1038,1038,1038,0
20250115,094600,19619383,1038,1038,1038,1038,11
20250115,094500,19607965,1038,1038,1038,1038,12
20250115,094400,19595509,1038,1036,1038,1036,154
20250115,094300,19435673,1035,1035,1035,1034,108
20250115,094200,19323948,1035,1035,1035,1035,1
20250115,094100,19322913,1037,1037,1037,1037,0
20250115,094000,19322913,1037,1037,1037,1037,0
20250115,093900,19322913,1037,1037,1037,1037,0
20250115,093800,19322913,1037,1037,1037,1037,0
20250115,093700,19322913,1037,1037,1037,1037,5
20250115,093600,19317728,1038,1038,1038,1038,0
20250115,093500,19317728,1038,1038,1038,1038,40
20250115,093400,19276208,1032,1032,1032,1032,0
20250115,093300,19276208,1032,1032,1032,1032,37
20250115,093200,19238024,1039,1039,1039,1039,50
20250115,093100,19186074,1032,1040,1040,1032,5071
20250115,093000,13950108,1034,1035,1035,1034,60
20250115,092900,13888012,1040,1040,1040,1040,0
20250115,092800,13888012,1040,1040,1040,1040,1
20250115,092700,13886972,1034,1035,1035,1034,1231
20250115,092600,12613718,1035,1040,1040,1035,150
20250115,092500,12458218,1041,1041,1041,1041,0
20250115,092400,12458218,1041,1041,1041,1041,0
20250115,092300,12458218,1041,1041,1041,1041,0
20250115,092200,12458218,1041,1041,1041,1041,0
20250115,092100,12458218,1041,1041,1041,1041,0
20250115,092000,12458218,1041,1041,1041,1041,1000
20250115,091900,11417218,1041,1040,1041,1040,21
20250115,091800,11395358,1041,1041,1041,1041,26
20250115,091700,11368292,1035,1035,1035,1035,500
20250115,091600,10850792,1035,1035,1035,1035,0
20250115,091500,10850792,1035,1035,1035,1035,5
20250115,091400,10845617,1040,1040,1042,1040,1472
20250115,091300,9312063,1040,1040,1040,1040,3
20250115,091200,9308943,1040,1040,1040,1040,1502
20250115,091100,7746863,1040,1039,1040,1033,1259
20250115,091000,6438063,1034,1038,1039,1034,2007
20250115,090900,4354969,1038,1038,1038,1038,15
20250115,090800,4339399,1035,1035,1035,1035,1
20250115,090700,4338364,1035,1036,1036,1035,68
20250115,090600,4267966,1036,1036,1036,1036,1
20250115,090500,4266930,1030,1036,1036,1030,3052
20250115,090400,1121234,1036,1037,1037,1036,300
20250115,090300,810234,1037,1037,1037,1037,114
20250115,090200,692016,1037,1037,1037,1037,482
20250115,090100,192182,1037,1037,1037,1037,46
20250115,090000,144480,1032,1032,1032,1032,140