KissMeData/038390/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,192300,108305560,8590,8590,8590,8590,174
20250115,192200,108305560,8590,8590,8590,8590,0
20250115,192100,108305560,8590,8590,8590,8590,0
20250115,192000,108305560,8590,8590,8590,8590,0
20250115,191900,108305560,8590,8590,8590,8590,0
20250115,191800,108305560,8590,8590,8590,8590,0
20250115,191700,108305560,8590,8590,8590,8590,0
20250115,191600,108305560,8590,8590,8590,8590,0
20250115,191500,108305560,8590,8590,8590,8590,0
20250115,191400,108305560,8590,8590,8590,8590,0
20250115,191300,108305560,8590,8590,8590,8590,0
20250115,191200,108305560,8590,8590,8590,8590,0
20250115,191100,108305560,8590,8590,8590,8590,0
20250115,191000,108305560,8590,8590,8590,8590,0
20250115,190900,108305560,8590,8590,8590,8590,0
20250115,190800,108305560,8590,8590,8590,8590,0
20250115,190700,108305560,8590,8590,8590,8590,0
20250115,190600,108305560,8590,8590,8590,8590,0
20250115,190500,108305560,8590,8590,8590,8590,0
20250115,190400,108305560,8590,8590,8590,8590,0
20250115,190300,108305560,8590,8590,8590,8590,0
20250115,190200,108305560,8590,8590,8590,8590,0
20250115,190100,108305560,8590,8590,8590,8590,0
20250115,190000,108305560,8590,8590,8590,8590,0
20250115,185900,108305560,8590,8590,8590,8590,0
20250115,185800,108305560,8590,8590,8590,8590,0
20250115,185700,108305560,8590,8590,8590,8590,0
20250115,185600,108305560,8590,8590,8590,8590,0
20250115,185500,108305560,8590,8590,8590,8590,0
20250115,185400,108305560,8590,8590,8590,8590,0
20250115,185300,108305560,8590,8590,8590,8590,174
20250115,185200,108305560,8590,8590,8590,8590,0
20250115,185100,108305560,8590,8590,8590,8590,0
20250115,185000,108305560,8590,8590,8590,8590,0
20250115,184900,108305560,8590,8590,8590,8590,0
20250115,184800,108305560,8590,8590,8590,8590,0
20250115,184700,108305560,8590,8590,8590,8590,0
20250115,184600,108305560,8590,8590,8590,8590,0
20250115,184500,108305560,8590,8590,8590,8590,0
20250115,184400,108305560,8590,8590,8590,8590,0
20250115,184300,108305560,8590,8590,8590,8590,0
20250115,184200,108305560,8590,8590,8590,8590,0
20250115,184100,108305560,8590,8590,8590,8590,0
20250115,184000,108305560,8590,8590,8590,8590,0
20250115,183900,108305560,8590,8590,8590,8590,0
20250115,183800,108305560,8590,8590,8590,8590,0
20250115,183700,108305560,8590,8590,8590,8590,0
20250115,183600,108305560,8590,8590,8590,8590,0
20250115,183500,108305560,8590,8590,8590,8590,0
20250115,183400,108305560,8590,8590,8590,8590,0
20250115,183300,108305560,8590,8590,8590,8590,0
20250115,183200,108305560,8590,8590,8590,8590,0
20250115,183100,108305560,8590,8590,8590,8590,0
20250115,183000,108305560,8590,8590,8590,8590,0
20250115,182900,108305560,8590,8590,8590,8590,0
20250115,182800,108305560,8590,8590,8590,8590,0
20250115,182700,108305560,8590,8590,8590,8590,0
20250115,182600,108305560,8590,8590,8590,8590,0
20250115,182500,108305560,8590,8590,8590,8590,0
20250115,182400,108305560,8590,8590,8590,8590,0
20250115,182300,108305560,8590,8590,8590,8590,174
20250115,182200,108305560,8590,8590,8590,8590,0
20250115,182100,108305560,8590,8590,8590,8590,0
20250115,182000,108305560,8590,8590,8590,8590,0
20250115,181900,108305560,8590,8590,8590,8590,0
20250115,181800,108305560,8590,8590,8590,8590,0
20250115,181700,108305560,8590,8590,8590,8590,0
20250115,181600,108305560,8590,8590,8590,8590,0
20250115,181500,108305560,8590,8590,8590,8590,0
20250115,181400,108305560,8590,8590,8590,8590,0
20250115,181300,108305560,8590,8590,8590,8590,0
20250115,181200,108305560,8590,8590,8590,8590,0
20250115,181100,108305560,8590,8590,8590,8590,0
20250115,181000,108305560,8590,8590,8590,8590,0
20250115,180900,108305560,8590,8590,8590,8590,0
20250115,180800,108305560,8590,8590,8590,8590,0
20250115,180700,108305560,8590,8590,8590,8590,0
20250115,180600,108305560,8590,8590,8590,8590,0
20250115,180500,108305560,8590,8590,8590,8590,0
20250115,180400,108305560,8590,8590,8590,8590,0
20250115,180300,108305560,8590,8590,8590,8590,0
20250115,180200,108305560,8590,8590,8590,8590,0
20250115,180100,108305560,8590,8590,8590,8590,0
20250115,180000,108305560,8590,8590,8590,8590,0
20250115,175900,108305560,8590,8590,8590,8590,0
20250115,175800,108305560,8590,8590,8590,8590,0
20250115,175700,108305560,8590,8590,8590,8590,0
20250115,175600,108305560,8590,8590,8590,8590,0
20250115,175500,108305560,8590,8590,8590,8590,0
20250115,175400,108305560,8590,8590,8590,8590,0
20250115,175300,108305560,8590,8590,8590,8590,174
20250115,175200,108305560,8590,8590,8590,8590,0
20250115,175100,108305560,8590,8590,8590,8590,0
20250115,175000,108305560,8590,8590,8590,8590,0
20250115,174900,108305560,8590,8590,8590,8590,0
20250115,174800,108305560,8590,8590,8590,8590,0
20250115,174700,108305560,8590,8590,8590,8590,0
20250115,174600,108305560,8590,8590,8590,8590,0
20250115,174500,108305560,8590,8590,8590,8590,0
20250115,174400,108305560,8590,8590,8590,8590,0
20250115,174300,108305560,8590,8590,8590,8590,0
20250115,174200,108305560,8590,8590,8590,8590,0
20250115,174100,108305560,8590,8590,8590,8590,0
20250115,174000,108305560,8590,8590,8590,8590,0
20250115,173900,108305560,8590,8590,8590,8590,0
20250115,173800,108305560,8590,8590,8590,8590,0
20250115,173700,108305560,8590,8590,8590,8590,0
20250115,173600,108305560,8590,8590,8590,8590,0
20250115,173500,108305560,8590,8590,8590,8590,0
20250115,173400,108305560,8590,8590,8590,8590,0
20250115,173300,108305560,8590,8590,8590,8590,0
20250115,173200,108305560,8590,8590,8590,8590,0
20250115,173100,108305560,8590,8590,8590,8590,0
20250115,173000,108305560,8590,8590,8590,8590,0
20250115,172900,108305560,8590,8590,8590,8590,0
20250115,172800,108305560,8590,8590,8590,8590,0
20250115,172700,108305560,8590,8590,8590,8590,0
20250115,172600,108305560,8590,8590,8590,8590,0
20250115,172500,108305560,8590,8590,8590,8590,0
20250115,172400,108305560,8590,8590,8590,8590,0
20250115,172300,108305560,8590,8590,8590,8590,174
20250115,172200,108305560,8590,8590,8590,8590,0
20250115,172100,108305560,8590,8590,8590,8590,0
20250115,172000,108305560,8590,8590,8590,8590,0
20250115,171900,108305560,8590,8590,8590,8590,0
20250115,171800,108305560,8590,8590,8590,8590,0
20250115,171700,108305560,8590,8590,8590,8590,0
20250115,171600,108305560,8590,8590,8590,8590,0
20250115,171500,108305560,8590,8590,8590,8590,0
20250115,171400,108305560,8590,8590,8590,8590,0
20250115,171300,108305560,8590,8590,8590,8590,0
20250115,171200,108305560,8590,8590,8590,8590,0
20250115,171100,108305560,8590,8590,8590,8590,0
20250115,171000,108305560,8590,8590,8590,8590,0
20250115,170900,108305560,8590,8590,8590,8590,0
20250115,170800,108305560,8590,8590,8590,8590,0
20250115,170700,108305560,8590,8590,8590,8590,0
20250115,170600,108305560,8590,8590,8590,8590,0
20250115,170500,108305560,8590,8590,8590,8590,0
20250115,170400,108305560,8590,8590,8590,8590,0
20250115,170300,108305560,8590,8590,8590,8590,0
20250115,170200,108305560,8590,8590,8590,8590,0
20250115,170100,108305560,8590,8590,8590,8590,0
20250115,170000,108305560,8590,8590,8590,8590,0
20250115,165900,108305560,8590,8590,8590,8590,0
20250115,165800,108305560,8590,8590,8590,8590,0
20250115,165700,108305560,8590,8590,8590,8590,0
20250115,165600,108305560,8590,8590,8590,8590,0
20250115,165500,108305560,8590,8590,8590,8590,0
20250115,165400,108305560,8590,8590,8590,8590,0
20250115,165300,108305560,8590,8590,8590,8590,174
20250115,165200,108305560,8590,8590,8590,8590,0
20250115,165100,108305560,8590,8590,8590,8590,0
20250115,165000,108305560,8590,8590,8590,8590,0
20250115,164900,108305560,8590,8590,8590,8590,0
20250115,164800,108305560,8590,8590,8590,8590,0
20250115,164700,108305560,8590,8590,8590,8590,0
20250115,164600,108305560,8590,8590,8590,8590,0
20250115,164500,108305560,8590,8590,8590,8590,0
20250115,164400,108305560,8590,8590,8590,8590,0
20250115,164300,108305560,8590,8590,8590,8590,0
20250115,164200,108305560,8590,8590,8590,8590,0
20250115,164100,108305560,8590,8590,8590,8590,0
20250115,164000,108305560,8590,8590,8590,8590,0
20250115,163900,108305560,8590,8590,8590,8590,0
20250115,163800,108305560,8590,8590,8590,8590,0
20250115,163700,108305560,8590,8590,8590,8590,0
20250115,163600,108305560,8590,8590,8590,8590,0
20250115,163500,108305560,8590,8590,8590,8590,0
20250115,163400,108305560,8590,8590,8590,8590,0
20250115,163300,108305560,8590,8590,8590,8590,0
20250115,163200,108305560,8590,8590,8590,8590,0
20250115,163100,108305560,8590,8590,8590,8590,0
20250115,163000,108305560,8590,8590,8590,8590,0
20250115,162900,108305560,8590,8590,8590,8590,0
20250115,162800,108305560,8590,8590,8590,8590,0
20250115,162700,108305560,8590,8590,8590,8590,0
20250115,162600,108305560,8590,8590,8590,8590,0
20250115,162500,108305560,8590,8590,8590,8590,0
20250115,162400,108305560,8590,8590,8590,8590,0
20250115,162300,108305560,8590,8590,8590,8590,174
20250115,162200,108305560,8590,8590,8590,8590,0
20250115,162100,108305560,8590,8590,8590,8590,0
20250115,162000,108305560,8590,8590,8590,8590,0
20250115,161900,108305560,8590,8590,8590,8590,0
20250115,161800,108305560,8590,8590,8590,8590,0
20250115,161700,108305560,8590,8590,8590,8590,0
20250115,161600,108305560,8590,8590,8590,8590,0
20250115,161500,108305560,8590,8590,8590,8590,0
20250115,161400,108305560,8590,8590,8590,8590,0
20250115,161300,108305560,8590,8590,8590,8590,0
20250115,161200,108305560,8590,8590,8590,8590,0
20250115,161100,108305560,8590,8590,8590,8590,0
20250115,161000,108305560,8590,8590,8590,8590,0
20250115,160900,108305560,8590,8590,8590,8590,0
20250115,160800,108305560,8590,8590,8590,8590,0
20250115,160700,108305560,8590,8590,8590,8590,0
20250115,160600,108305560,8590,8590,8590,8590,0
20250115,160500,108305560,8590,8590,8590,8590,0
20250115,160400,108305560,8590,8590,8590,8590,0
20250115,160300,108305560,8590,8590,8590,8590,0
20250115,160200,108305560,8590,8590,8590,8590,0
20250115,160100,108305560,8590,8590,8590,8590,0
20250115,160000,108305560,8590,8590,8590,8590,0
20250115,155900,108305560,8590,8590,8590,8590,0
20250115,155800,108305560,8590,8590,8590,8590,0
20250115,155700,108305560,8590,8590,8590,8590,0
20250115,155600,108305560,8590,8590,8590,8590,0
20250115,155500,108305560,8590,8590,8590,8590,0
20250115,155400,108305560,8590,8590,8590,8590,0
20250115,155300,108305560,8590,8590,8590,8590,174
20250115,155200,108305560,8590,8590,8590,8590,0
20250115,155100,108305560,8590,8590,8590,8590,0
20250115,155000,108305560,8590,8590,8590,8590,0
20250115,154900,108305560,8590,8590,8590,8590,0
20250115,154800,108305560,8590,8590,8590,8590,0
20250115,154700,108305560,8590,8590,8590,8590,0
20250115,154600,108305560,8590,8590,8590,8590,0
20250115,154500,108305560,8590,8590,8590,8590,0
20250115,154400,108305560,8590,8590,8590,8590,0
20250115,154300,108305560,8590,8590,8590,8590,0
20250115,154200,108305560,8590,8590,8590,8590,0
20250115,154100,108305560,8590,8590,8590,8590,0
20250115,154000,108305560,8590,8590,8590,8590,0
20250115,153900,108305560,8590,8590,8590,8590,0
20250115,153800,108305560,8590,8590,8590,8590,0
20250115,153700,108305560,8590,8590,8590,8590,0
20250115,153600,108305560,8590,8590,8590,8590,0
20250115,153500,108305560,8590,8590,8590,8590,0
20250115,153400,108305560,8590,8590,8590,8590,0
20250115,153300,108305560,8590,8590,8590,8590,0
20250115,153200,108305560,8590,8590,8590,8590,0
20250115,153100,108305560,8590,8590,8590,8590,0
20250115,153000,108305560,8590,8590,8590,8590,174
20250115,152900,106810900,8600,8600,8600,8600,0
20250115,152800,106810900,8600,8600,8600,8600,0
20250115,152700,106810900,8600,8600,8600,8600,0
20250115,152600,106810900,8600,8600,8600,8600,0
20250115,152500,106810900,8600,8600,8600,8600,0
20250115,152400,106810900,8600,8600,8600,8600,0
20250115,152300,106810900,8600,8600,8600,8600,0
20250115,152200,106810900,8600,8600,8600,8600,0
20250115,152100,106810900,8600,8600,8600,8600,0
20250115,152000,106810900,8600,8600,8600,8600,0
20250115,151900,106810900,8600,8600,8600,8600,0
20250115,151800,106810900,8600,8600,8600,8600,0
20250115,151700,106810900,8600,8600,8600,8600,0
20250115,151600,106810900,8600,8600,8600,8600,20
20250115,151500,106638900,8600,8600,8600,8600,0
20250115,151400,106638900,8600,8600,8600,8600,1
20250115,151300,106630300,8610,8610,8610,8610,0
20250115,151200,106630300,8610,8610,8610,8610,0
20250115,151100,106630300,8610,8610,8610,8610,0
20250115,151000,106630300,8610,8610,8610,8610,0
20250115,150900,106630300,8610,8610,8610,8610,0
20250115,150800,106630300,8610,8610,8610,8610,0
20250115,150700,106630300,8610,8610,8610,8610,0
20250115,150600,106630300,8610,8610,8610,8610,0
20250115,150500,106630300,8610,8610,8610,8610,1
20250115,150400,106621690,8610,8600,8610,8600,226
20250115,150300,104677410,8600,8600,8600,8600,0
20250115,150200,104677410,8600,8600,8600,8600,0
20250115,150100,104677410,8600,8600,8600,8600,0
20250115,150000,104677410,8600,8600,8600,8600,3
20250115,145900,104651610,8600,8600,8600,8600,0
20250115,145800,104651610,8600,8600,8600,8600,0
20250115,145700,104651610,8600,8600,8600,8600,2
20250115,145600,104634410,8600,8600,8600,8600,0
20250115,145500,104634410,8600,8600,8600,8600,2
20250115,145400,104617210,8600,8600,8600,8600,500
20250115,145300,100317210,8600,8600,8600,8600,3
20250115,145200,100291410,8610,8610,8610,8610,82
20250115,145100,99585390,8610,8610,8610,8610,2
20250115,145000,99568170,8610,8610,8610,8610,0
20250115,144900,99568170,8610,8610,8610,8610,0
20250115,144800,99568170,8610,8610,8610,8610,3
20250115,144700,99542340,8610,8610,8610,8610,0
20250115,144600,99542340,8610,8610,8610,8610,2
20250115,144500,99525120,8610,8610,8610,8610,2
20250115,144400,99507900,8610,8610,8610,8610,3
20250115,144300,99482070,8610,8610,8610,8610,0
20250115,144200,99482070,8610,8610,8610,8610,2
20250115,144100,99464850,8640,8640,8640,8640,4
20250115,144000,99430290,8640,8640,8640,8640,73
20250115,143900,98799570,8640,8640,8640,8640,3
20250115,143800,98773650,8640,8640,8640,8640,0
20250115,143700,98773650,8640,8640,8640,8640,2
20250115,143600,98756370,8640,8640,8640,8640,0
20250115,143500,98756370,8640,8640,8640,8640,3
20250115,143400,98730450,8640,8640,8640,8640,0
20250115,143300,98730450,8640,8640,8640,8640,2
20250115,143200,98713170,8660,8650,8660,8650,115
20250115,143100,97717280,8610,8610,8610,8610,0
20250115,143000,97717280,8610,8610,8610,8610,3
20250115,142900,97691450,8610,8610,8610,8610,0
20250115,142800,97691450,8610,8610,8610,8610,2
20250115,142700,97674230,8610,8610,8610,8610,0
20250115,142600,97674230,8610,8610,8610,8610,3
20250115,142500,97648400,8610,8610,8610,8610,0
20250115,142400,97648400,8610,8610,8610,8610,2
20250115,142300,97631180,8660,8660,8660,8660,0
20250115,142200,97631180,8660,8660,8660,8660,1
20250115,142100,97622520,8610,8610,8610,8610,3
20250115,142000,97596690,8610,8610,8610,8610,0
20250115,141900,97596690,8610,8610,8610,8610,2
20250115,141800,97579470,8620,8620,8620,8620,7
20250115,141700,97519130,8620,8610,8620,8610,48
20250115,141600,97105750,8610,8610,8610,8610,2
20250115,141500,97088530,8610,8610,8610,8610,2
20250115,141400,97071310,8610,8610,8610,8610,0
20250115,141300,97071310,8610,8610,8610,8610,0
20250115,141200,97071310,8610,8610,8610,8610,3
20250115,141100,97045480,8610,8610,8610,8610,0
20250115,141000,97045480,8610,8610,8610,8610,2
20250115,140900,97028260,8600,8600,8600,8600,0
20250115,140800,97028260,8600,8600,8600,8600,3
20250115,140700,97002460,8600,8600,8600,8600,0
20250115,140600,97002460,8600,8600,8600,8600,2
20250115,140500,96985260,8610,8640,8640,8600,2542
20250115,140400,75115990,8650,8700,8700,8650,165
20250115,140300,73687270,8700,8700,8700,8700,3
20250115,140200,73661170,8700,8700,8700,8700,0
20250115,140100,73661170,8700,8700,8700,8700,2
20250115,140000,73643770,8700,8700,8700,8700,0
20250115,135900,73643770,8700,8700,8700,8700,3
20250115,135800,73617670,8700,8700,8700,8700,0
20250115,135700,73617670,8700,8700,8700,8700,2
20250115,135600,73600270,8700,8700,8700,8700,0
20250115,135500,73600270,8700,8700,8700,8700,0
20250115,135400,73600270,8700,8700,8700,8700,3
20250115,135300,73574170,8700,8700,8700,8700,0
20250115,135200,73574170,8700,8700,8700,8700,2
20250115,135100,73556770,8680,8680,8680,8680,0
20250115,135000,73556770,8680,8680,8680,8680,3
20250115,134900,73530730,8680,8680,8680,8680,0
20250115,134800,73530730,8680,8680,8680,8680,2
20250115,134700,73513370,8730,8730,8730,8730,1
20250115,134600,73504640,8680,8680,8680,8680,2
20250115,134500,73487280,8680,8680,8680,8680,1
20250115,134400,73478600,8680,8680,8680,8680,0
20250115,134300,73478600,8680,8680,8680,8680,2
20250115,134200,73461240,8680,8680,8680,8680,0
20250115,134100,73461240,8680,8680,8680,8680,3
20250115,134000,73435200,8680,8680,8680,8680,0
20250115,133900,73435200,8680,8680,8680,8680,2
20250115,133800,73417840,8680,8680,8680,8680,0
20250115,133700,73417840,8680,8680,8680,8680,0
20250115,133600,73417840,8680,8680,8680,8680,7
20250115,133500,73357080,8670,8670,8670,8670,0
20250115,133400,73357080,8670,8670,8670,8670,2
20250115,133300,73339740,8670,8670,8670,8670,0
20250115,133200,73339740,8670,8670,8670,8670,3
20250115,133100,73313730,8670,8670,8670,8670,0
20250115,133000,73313730,8670,8670,8670,8670,2
20250115,132900,73296390,8670,8670,8670,8670,0
20250115,132800,73296390,8670,8670,8670,8670,0
20250115,132700,73296390,8670,8670,8670,8670,3
20250115,132600,73270380,8680,8670,8680,8670,40
20250115,132500,72923190,8670,8670,8670,8670,2
20250115,132400,72905850,8670,8670,8670,8670,0
20250115,132300,72905850,8670,8670,8670,8670,3
20250115,132200,72879840,8670,8670,8670,8670,1
20250115,132100,72871170,8670,8670,8670,8670,2
20250115,132000,72853830,8670,8670,8670,8670,0
20250115,131900,72853830,8670,8670,8670,8670,0
20250115,131800,72853830,8670,8670,8670,8670,3
20250115,131700,72827820,8670,8670,8670,8670,0
20250115,131600,72827820,8670,8670,8670,8670,2
20250115,131500,72810480,8670,8670,8670,8670,0
20250115,131400,72810480,8670,8670,8670,8670,3
20250115,131300,72784470,8670,8670,8670,8670,0
20250115,131200,72784470,8670,8670,8670,8670,2
20250115,131100,72767130,8680,8680,8680,8680,115
20250115,131000,71768930,8670,8670,8670,8670,0
20250115,130900,71768930,8670,8670,8670,8670,3
20250115,130800,71742920,8670,8670,8670,8670,0
20250115,130700,71742920,8670,8670,8670,8670,2
20250115,130600,71725580,8670,8670,8670,8670,0
20250115,130500,71725580,8670,8670,8670,8670,3
20250115,130400,71699570,8670,8670,8670,8670,0
20250115,130300,71699570,8670,8670,8670,8670,2
20250115,130200,71682230,8670,8670,8670,8670,0
20250115,130100,71682230,8670,8670,8670,8670,0
20250115,130000,71682230,8670,8670,8670,8670,3
20250115,125900,71656220,8670,8670,8670,8670,17
20250115,125800,71508830,8670,8670,8670,8670,2
20250115,125700,71491490,8670,8670,8670,8670,0
20250115,125600,71491490,8670,8670,8670,8670,3
20250115,125500,71465480,8670,8670,8670,8670,0
20250115,125400,71465480,8670,8670,8670,8670,2
20250115,125300,71448140,8680,8680,8680,8680,0
20250115,125200,71448140,8680,8680,8680,8680,100
20250115,125100,70580140,8670,8670,8670,8670,3
20250115,125000,70554130,8670,8670,8670,8670,0
20250115,124900,70554130,8670,8670,8670,8670,2
20250115,124800,70536790,8670,8670,8670,8670,0
20250115,124700,70536790,8670,8670,8670,8670,3
20250115,124600,70510780,8670,8670,8670,8670,0
20250115,124500,70510780,8670,8670,8670,8670,2
20250115,124400,70493440,8670,8670,8670,8670,0
20250115,124300,70493440,8670,8670,8670,8670,0
20250115,124200,70493440,8670,8670,8670,8670,3
20250115,124100,70467430,8670,8670,8670,8670,0
20250115,124000,70467430,8670,8670,8670,8670,2
20250115,123900,70450090,8670,8670,8670,8670,0
20250115,123800,70450090,8670,8690,8690,8670,245
20250115,123700,68323320,8690,8690,8690,8690,0
20250115,123600,68323320,8690,8690,8690,8690,2
20250115,123500,68305940,8690,8690,8690,8690,0
20250115,123400,68305940,8690,8690,8690,8690,0
20250115,123300,68305940,8690,8690,8690,8690,3
20250115,123200,68279870,8690,8690,8690,8690,0
20250115,123100,68279870,8690,8690,8690,8690,2
20250115,123000,68262490,8700,8700,8700,8700,0
20250115,122900,68262490,8700,8700,8700,8700,3
20250115,122800,68236390,8700,8700,8700,8700,0
20250115,122700,68236390,8700,8700,8700,8700,2
20250115,122600,68218990,8700,8700,8700,8700,0
20250115,122500,68218990,8700,8700,8700,8700,220
20250115,122400,66304990,8710,8710,8710,8710,3
20250115,122300,66278860,8710,8710,8710,8710,0
20250115,122200,66278860,8710,8710,8710,8710,2
20250115,122100,66261440,8710,8710,8710,8710,0
20250115,122000,66261440,8710,8710,8710,8710,3
20250115,121900,66235310,8710,8710,8710,8710,0
20250115,121800,66235310,8710,8710,8710,8710,5
20250115,121700,66191760,8710,8720,8720,8710,300
20250115,121600,63578530,8730,8730,8730,8730,0
20250115,121500,63578530,8730,8730,8730,8730,2
20250115,121400,63561070,8730,8730,8730,8730,0
20250115,121300,63561070,8730,8730,8730,8730,2
20250115,121200,63543610,8730,8730,8730,8730,2
20250115,121100,63526150,8720,8720,8720,8720,3
20250115,121000,63499990,8720,8720,8720,8720,0
20250115,120900,63499990,8720,8720,8720,8720,2
20250115,120800,63482550,8720,8720,8720,8720,0
20250115,120700,63482550,8720,8720,8720,8720,0
20250115,120600,63482550,8720,8720,8720,8720,3
20250115,120500,63456390,8720,8720,8720,8720,0
20250115,120400,63456390,8720,8720,8720,8720,2
20250115,120300,63438950,8720,8720,8720,8720,0
20250115,120200,63438950,8720,8720,8720,8720,3
20250115,120100,63412790,8720,8720,8720,8720,0
20250115,120000,63412790,8720,8720,8720,8720,2
20250115,115900,63395350,8720,8720,8720,8720,0
20250115,115800,63395350,8720,8720,8720,8720,0
20250115,115700,63395350,8720,8720,8720,8720,3
20250115,115600,63369190,8720,8720,8720,8720,0
20250115,115500,63369190,8720,8720,8720,8720,2
20250115,115400,63351750,8720,8720,8720,8720,0
20250115,115300,63351750,8720,8720,8720,8720,3
20250115,115200,63325590,8720,8720,8720,8720,0
20250115,115100,63325590,8720,8720,8720,8720,2
20250115,115000,63308150,8720,8720,8720,8720,0
20250115,114900,63308150,8720,8720,8720,8720,0
20250115,114800,63308150,8720,8720,8720,8720,59
20250115,114700,62793670,8720,8720,8720,8720,0
20250115,114600,62793670,8720,8720,8720,8720,2
20250115,114500,62776230,8720,8720,8720,8720,0
20250115,114400,62776230,8720,8720,8720,8720,3
20250115,114300,62750070,8720,8720,8720,8720,0
20250115,114200,62750070,8720,8720,8720,8720,2
20250115,114100,62732630,8720,8720,8720,8720,1
20250115,114000,62723910,8720,8720,8720,8720,0
20250115,113900,62723910,8720,8720,8720,8720,3
20250115,113800,62697750,8720,8720,8720,8720,0
20250115,113700,62697750,8720,8720,8720,8720,2
20250115,113600,62680310,8720,8720,8720,8720,0
20250115,113500,62680310,8720,8720,8720,8720,3
20250115,113400,62654150,8720,8720,8720,8720,0
20250115,113300,62654150,8720,8720,8720,8720,5
20250115,113200,62610550,8720,8720,8720,8720,0
20250115,113100,62610550,8720,8720,8720,8720,0
20250115,113000,62610550,8720,8720,8720,8720,3
20250115,112900,62584390,8720,8720,8720,8720,1
20250115,112800,62575670,8720,8720,8720,8720,2
20250115,112700,62558230,8720,8720,8720,8720,0
20250115,112600,62558230,8720,8720,8720,8720,3
20250115,112500,62532070,8720,8720,8720,8720,0
20250115,112400,62532070,8720,8720,8720,8720,2
20250115,112300,62514630,8720,8720,8720,8720,0
20250115,112200,62514630,8720,8720,8720,8720,0
20250115,112100,62514630,8720,8720,8720,8720,3
20250115,112000,62488470,8710,8710,8710,8710,0
20250115,111900,62488470,8710,8710,8710,8710,2
20250115,111800,62471050,8710,8710,8710,8710,0
20250115,111700,62471050,8710,8710,8710,8710,3
20250115,111600,62444920,8710,8710,8710,8710,0
20250115,111500,62444920,8710,8710,8710,8710,2
20250115,111400,62427500,8710,8710,8710,8710,0
20250115,111300,62427500,8710,8710,8710,8710,0
20250115,111200,62427500,8710,8710,8710,8710,3
20250115,111100,62401370,8710,8710,8710,8710,0
20250115,111000,62401370,8710,8710,8710,8710,2
20250115,110900,62383950,8710,8710,8710,8710,0
20250115,110800,62383950,8710,8710,8710,8710,3
20250115,110700,62357820,8710,8710,8710,8710,0
20250115,110600,62357820,8710,8710,8710,8710,2
20250115,110500,62340400,8720,8720,8720,8720,99
20250115,110400,61477120,8720,8720,8720,8720,3
20250115,110300,61450960,8720,8720,8720,8720,0
20250115,110200,61450960,8720,8720,8720,8720,0
20250115,110100,61450960,8720,8720,8720,8720,2
20250115,110000,61433520,8720,8720,8720,8720,0
20250115,105900,61433520,8720,8720,8720,8720,3
20250115,105800,61407360,8720,8720,8720,8720,0
20250115,105700,61407360,8720,8720,8720,8720,2
20250115,105600,61389920,8720,8720,8720,8720,0
20250115,105500,61389920,8720,8720,8720,8720,3
20250115,105400,61363760,8720,8720,8720,8720,0
20250115,105300,61363760,8720,8720,8720,8720,0
20250115,105200,61363760,8720,8720,8720,8720,2
20250115,105100,61346320,8720,8720,8720,8720,0
20250115,105000,61346320,8720,8720,8720,8720,3
20250115,104900,61320160,8750,8750,8750,8750,1
20250115,104800,61311410,8750,8750,8750,8750,3
20250115,104700,61285160,8750,8750,8750,8750,0
20250115,104600,61285160,8750,8750,8750,8750,3
20250115,104500,61258910,8750,8750,8750,8750,0
20250115,104400,61258910,8750,8750,8750,8750,0
20250115,104300,61258910,8750,8750,8750,8750,2
20250115,104200,61241410,8750,8750,8750,8750,0
20250115,104100,61241410,8750,8750,8750,8750,5
20250115,104000,61197660,8750,8750,8750,8750,0
20250115,103900,61197660,8750,8750,8750,8750,2
20250115,103800,61180160,8750,8750,8750,8750,0
20250115,103700,61180160,8750,8750,8750,8750,3
20250115,103600,61153910,8750,8750,8750,8750,0
20250115,103500,61153910,8750,8750,8750,8750,0
20250115,103400,61153910,8750,8750,8750,8750,2
20250115,103300,61136410,8750,8750,8750,8750,0
20250115,103200,61136410,8750,8750,8750,8750,18
20250115,103100,60978910,8750,8750,8750,8750,0
20250115,103000,60978910,8750,8750,8750,8750,0
20250115,102900,60978910,8750,8750,8750,8750,0
20250115,102800,60978910,8750,8750,8750,8750,0
20250115,102700,60978910,8750,8750,8750,8750,0
20250115,102600,60978910,8750,8750,8750,8750,0
20250115,102500,60978910,8750,8750,8750,8750,0
20250115,102400,60978910,8750,8750,8750,8750,0
20250115,102300,60978910,8750,8750,8750,8750,0
20250115,102200,60978910,8750,8750,8750,8750,0
20250115,102100,60978910,8750,8750,8750,8750,0
20250115,102000,60978910,8750,8750,8750,8750,0
20250115,101900,60978910,8750,8750,8750,8750,20
20250115,101800,60803910,8770,8770,8770,8770,0
20250115,101700,60803910,8770,8780,8780,8770,599
20250115,101600,55550470,8780,8780,8780,8780,0
20250115,101500,55550470,8780,8780,8780,8780,0
20250115,101400,55550470,8780,8780,8780,8780,1
20250115,101300,55541690,8780,8780,8780,8780,0
20250115,101200,55541690,8780,8780,8780,8780,0
20250115,101100,55541690,8780,8780,8780,8780,0
20250115,101000,55541690,8780,8780,8780,8780,0
20250115,100900,55541690,8780,8780,8780,8780,0
20250115,100800,55541690,8780,8780,8780,8780,0
20250115,100700,55541690,8780,8780,8780,8780,0
20250115,100600,55541690,8780,8780,8780,8780,58
20250115,100500,55032450,8790,8790,8790,8790,0
20250115,100400,55032450,8790,8790,8790,8790,0
20250115,100300,55032450,8790,8790,8790,8790,231
20250115,100200,53001960,8790,8790,8790,8790,0
20250115,100100,53001960,8790,8790,8790,8790,0
20250115,100000,53001960,8790,8790,8790,8790,0
20250115,095900,53001960,8790,8790,8790,8790,0
20250115,095800,53001960,8790,8790,8790,8790,0
20250115,095700,53001960,8790,8790,8790,8790,940
20250115,095600,44739360,8800,8800,8800,8800,0
20250115,095500,44739360,8800,8800,8800,8800,0
20250115,095400,44739360,8800,8800,8800,8800,0
20250115,095300,44739360,8800,8800,8800,8800,0
20250115,095200,44739360,8800,8800,8800,8800,0
20250115,095100,44739360,8800,8800,8800,8800,8
20250115,095000,44668960,8800,8800,8800,8800,0
20250115,094900,44668960,8800,8800,8800,8800,0
20250115,094800,44668960,8800,8810,8810,8800,23
20250115,094700,44466510,8810,8810,8810,8810,3
20250115,094600,44440080,8890,8890,8890,8890,0
20250115,094500,44440080,8890,8890,8890,8890,1
20250115,094400,44431190,8900,8820,8900,8820,1130
20250115,094300,34413100,8800,8800,8800,8800,0
20250115,094200,34413100,8800,8800,8800,8800,1786
20250115,094100,18696300,8800,8800,8800,8800,0
20250115,094000,18696300,8800,8800,8800,8800,8
20250115,093900,18625900,8800,8800,8800,8800,230
20250115,093800,16601900,8750,8750,8750,8750,824
20250115,093700,9391900,8750,8750,8750,8750,0
20250115,093600,9391900,8750,8750,8750,8750,10
20250115,093500,9304400,8730,8730,8730,8730,0
20250115,093400,9304400,8730,8730,8730,8730,2
20250115,093300,9286940,8710,8710,8710,8710,0
20250115,093200,9286940,8710,8710,8710,8710,0
20250115,093100,9286940,8710,8710,8710,8710,0
20250115,093000,9286940,8710,8710,8710,8710,0
20250115,092900,9286940,8710,8710,8710,8710,0
20250115,092800,9286940,8710,8710,8710,8710,0
20250115,092700,9286940,8710,8710,8710,8710,0
20250115,092600,9286940,8710,8710,8710,8710,0
20250115,092500,9286940,8710,8710,8710,8710,0
20250115,092400,9286940,8710,8710,8710,8710,0
20250115,092300,9286940,8710,8750,8750,8710,110
20250115,092200,8328360,8710,8750,8890,8710,646
20250115,092100,2627690,8700,8700,8700,8700,0
20250115,092000,2627690,8700,8700,8700,8700,0
20250115,091900,2627690,8700,8700,8700,8700,0
20250115,091800,2627690,8700,8700,8700,8700,0
20250115,091700,2627690,8700,8700,8700,8700,0
20250115,091600,2627690,8700,8700,8700,8700,0
20250115,091500,2627690,8700,8700,8700,8700,0
20250115,091400,2627690,8700,8700,8700,8700,50
20250115,091300,2192690,8700,8710,8710,8700,50
20250115,091200,1757640,8700,8700,8700,8700,0
20250115,091100,1757640,8700,8700,8700,8700,0
20250115,091000,1757640,8700,8700,8700,8700,0
20250115,090900,1757640,8700,8700,8700,8700,0
20250115,090800,1757640,8700,8700,8700,8700,0
20250115,090700,1757640,8700,8700,8700,8700,0
20250115,090600,1757640,8700,8740,8740,8700,200
20250115,090500,17400,8700,8700,8700,8700,0
20250115,090400,17400,8700,8700,8700,8700,0
20250115,090300,17400,8700,8700,8700,8700,0
20250115,090200,17400,8700,8700,8700,8700,0
20250115,090100,17400,8700,8700,8700,8700,0
20250115,090000,17400,8700,8700,8700,8700,2