KissMeData/039570/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,192400,45472300,8120,8120,8120,8120,273
20250115,192300,45472300,8120,8120,8120,8120,0
20250115,192200,45472300,8120,8120,8120,8120,0
20250115,192100,45472300,8120,8120,8120,8120,0
20250115,192000,45472300,8120,8120,8120,8120,0
20250115,191900,45472300,8120,8120,8120,8120,0
20250115,191800,45472300,8120,8120,8120,8120,0
20250115,191700,45472300,8120,8120,8120,8120,0
20250115,191600,45472300,8120,8120,8120,8120,0
20250115,191500,45472300,8120,8120,8120,8120,0
20250115,191400,45472300,8120,8120,8120,8120,0
20250115,191300,45472300,8120,8120,8120,8120,0
20250115,191200,45472300,8120,8120,8120,8120,0
20250115,191100,45472300,8120,8120,8120,8120,0
20250115,191000,45472300,8120,8120,8120,8120,0
20250115,190900,45472300,8120,8120,8120,8120,0
20250115,190800,45472300,8120,8120,8120,8120,0
20250115,190700,45472300,8120,8120,8120,8120,0
20250115,190600,45472300,8120,8120,8120,8120,0
20250115,190500,45472300,8120,8120,8120,8120,0
20250115,190400,45472300,8120,8120,8120,8120,0
20250115,190300,45472300,8120,8120,8120,8120,0
20250115,190200,45472300,8120,8120,8120,8120,0
20250115,190100,45472300,8120,8120,8120,8120,0
20250115,190000,45472300,8120,8120,8120,8120,0
20250115,185900,45472300,8120,8120,8120,8120,0
20250115,185800,45472300,8120,8120,8120,8120,0
20250115,185700,45472300,8120,8120,8120,8120,0
20250115,185600,45472300,8120,8120,8120,8120,0
20250115,185500,45472300,8120,8120,8120,8120,0
20250115,185400,45472300,8120,8120,8120,8120,273
20250115,185300,45472300,8120,8120,8120,8120,0
20250115,185200,45472300,8120,8120,8120,8120,0
20250115,185100,45472300,8120,8120,8120,8120,0
20250115,185000,45472300,8120,8120,8120,8120,0
20250115,184900,45472300,8120,8120,8120,8120,0
20250115,184800,45472300,8120,8120,8120,8120,0
20250115,184700,45472300,8120,8120,8120,8120,0
20250115,184600,45472300,8120,8120,8120,8120,0
20250115,184500,45472300,8120,8120,8120,8120,0
20250115,184400,45472300,8120,8120,8120,8120,0
20250115,184300,45472300,8120,8120,8120,8120,0
20250115,184200,45472300,8120,8120,8120,8120,0
20250115,184100,45472300,8120,8120,8120,8120,0
20250115,184000,45472300,8120,8120,8120,8120,0
20250115,183900,45472300,8120,8120,8120,8120,0
20250115,183800,45472300,8120,8120,8120,8120,0
20250115,183700,45472300,8120,8120,8120,8120,0
20250115,183600,45472300,8120,8120,8120,8120,0
20250115,183500,45472300,8120,8120,8120,8120,0
20250115,183400,45472300,8120,8120,8120,8120,0
20250115,183300,45472300,8120,8120,8120,8120,0
20250115,183200,45472300,8120,8120,8120,8120,0
20250115,183100,45472300,8120,8120,8120,8120,0
20250115,183000,45472300,8120,8120,8120,8120,0
20250115,182900,45472300,8120,8120,8120,8120,0
20250115,182800,45472300,8120,8120,8120,8120,0
20250115,182700,45472300,8120,8120,8120,8120,0
20250115,182600,45472300,8120,8120,8120,8120,0
20250115,182500,45472300,8120,8120,8120,8120,0
20250115,182400,45472300,8120,8120,8120,8120,273
20250115,182300,45472300,8120,8120,8120,8120,0
20250115,182200,45472300,8120,8120,8120,8120,0
20250115,182100,45472300,8120,8120,8120,8120,0
20250115,182000,45472300,8120,8120,8120,8120,0
20250115,181900,45472300,8120,8120,8120,8120,0
20250115,181800,45472300,8120,8120,8120,8120,0
20250115,181700,45472300,8120,8120,8120,8120,0
20250115,181600,45472300,8120,8120,8120,8120,0
20250115,181500,45472300,8120,8120,8120,8120,0
20250115,181400,45472300,8120,8120,8120,8120,0
20250115,181300,45472300,8120,8120,8120,8120,0
20250115,181200,45472300,8120,8120,8120,8120,0
20250115,181100,45472300,8120,8120,8120,8120,0
20250115,181000,45472300,8120,8120,8120,8120,0
20250115,180900,45472300,8120,8120,8120,8120,0
20250115,180800,45472300,8120,8120,8120,8120,0
20250115,180700,45472300,8120,8120,8120,8120,0
20250115,180600,45472300,8120,8120,8120,8120,0
20250115,180500,45472300,8120,8120,8120,8120,0
20250115,180400,45472300,8120,8120,8120,8120,0
20250115,180300,45472300,8120,8120,8120,8120,0
20250115,180200,45472300,8120,8120,8120,8120,0
20250115,180100,45472300,8120,8120,8120,8120,0
20250115,180000,45472300,8120,8120,8120,8120,0
20250115,175900,45472300,8120,8120,8120,8120,0
20250115,175800,45472300,8120,8120,8120,8120,0
20250115,175700,45472300,8120,8120,8120,8120,0
20250115,175600,45472300,8120,8120,8120,8120,0
20250115,175500,45472300,8120,8120,8120,8120,0
20250115,175400,45472300,8120,8120,8120,8120,273
20250115,175300,45472300,8120,8120,8120,8120,0
20250115,175200,45472300,8120,8120,8120,8120,0
20250115,175100,45472300,8120,8120,8120,8120,0
20250115,175000,45472300,8120,8120,8120,8120,0
20250115,174900,45472300,8120,8120,8120,8120,0
20250115,174800,45472300,8120,8120,8120,8120,0
20250115,174700,45472300,8120,8120,8120,8120,0
20250115,174600,45472300,8120,8120,8120,8120,0
20250115,174500,45472300,8120,8120,8120,8120,0
20250115,174400,45472300,8120,8120,8120,8120,0
20250115,174300,45472300,8120,8120,8120,8120,0
20250115,174200,45472300,8120,8120,8120,8120,0
20250115,174100,45472300,8120,8120,8120,8120,0
20250115,174000,45472300,8120,8120,8120,8120,0
20250115,173900,45472300,8120,8120,8120,8120,0
20250115,173800,45472300,8120,8120,8120,8120,0
20250115,173700,45472300,8120,8120,8120,8120,0
20250115,173600,45472300,8120,8120,8120,8120,0
20250115,173500,45472300,8120,8120,8120,8120,0
20250115,173400,45472300,8120,8120,8120,8120,0
20250115,173300,45472300,8120,8120,8120,8120,0
20250115,173200,45472300,8120,8120,8120,8120,0
20250115,173100,45472300,8120,8120,8120,8120,0
20250115,173000,45472300,8120,8120,8120,8120,0
20250115,172900,45472300,8120,8120,8120,8120,0
20250115,172800,45472300,8120,8120,8120,8120,0
20250115,172700,45472300,8120,8120,8120,8120,0
20250115,172600,45472300,8120,8120,8120,8120,0
20250115,172500,45472300,8120,8120,8120,8120,0
20250115,172400,45472300,8120,8120,8120,8120,273
20250115,172300,45472300,8120,8120,8120,8120,0
20250115,172200,45472300,8120,8120,8120,8120,0
20250115,172100,45472300,8120,8120,8120,8120,0
20250115,172000,45472300,8120,8120,8120,8120,0
20250115,171900,45472300,8120,8120,8120,8120,0
20250115,171800,45472300,8120,8120,8120,8120,0
20250115,171700,45472300,8120,8120,8120,8120,0
20250115,171600,45472300,8120,8120,8120,8120,0
20250115,171500,45472300,8120,8120,8120,8120,0
20250115,171400,45472300,8120,8120,8120,8120,0
20250115,171300,45472300,8120,8120,8120,8120,0
20250115,171200,45472300,8120,8120,8120,8120,0
20250115,171100,45472300,8120,8120,8120,8120,0
20250115,171000,45472300,8120,8120,8120,8120,0
20250115,170900,45472300,8120,8120,8120,8120,0
20250115,170800,45472300,8120,8120,8120,8120,0
20250115,170700,45472300,8120,8120,8120,8120,0
20250115,170600,45472300,8120,8120,8120,8120,0
20250115,170500,45472300,8120,8120,8120,8120,0
20250115,170400,45472300,8120,8120,8120,8120,0
20250115,170300,45472300,8120,8120,8120,8120,0
20250115,170200,45472300,8120,8120,8120,8120,0
20250115,170100,45472300,8120,8120,8120,8120,0
20250115,170000,45472300,8120,8120,8120,8120,0
20250115,165900,45472300,8120,8120,8120,8120,0
20250115,165800,45472300,8120,8120,8120,8120,0
20250115,165700,45472300,8120,8120,8120,8120,0
20250115,165600,45472300,8120,8120,8120,8120,0
20250115,165500,45472300,8120,8120,8120,8120,0
20250115,165400,45472300,8120,8120,8120,8120,273
20250115,165300,45472300,8120,8120,8120,8120,0
20250115,165200,45472300,8120,8120,8120,8120,0
20250115,165100,45472300,8120,8120,8120,8120,0
20250115,165000,45472300,8120,8120,8120,8120,0
20250115,164900,45472300,8120,8120,8120,8120,0
20250115,164800,45472300,8120,8120,8120,8120,0
20250115,164700,45472300,8120,8120,8120,8120,0
20250115,164600,45472300,8120,8120,8120,8120,0
20250115,164500,45472300,8120,8120,8120,8120,0
20250115,164400,45472300,8120,8120,8120,8120,0
20250115,164300,45472300,8120,8120,8120,8120,0
20250115,164200,45472300,8120,8120,8120,8120,0
20250115,164100,45472300,8120,8120,8120,8120,0
20250115,164000,45472300,8120,8120,8120,8120,0
20250115,163900,45472300,8120,8120,8120,8120,0
20250115,163800,45472300,8120,8120,8120,8120,0
20250115,163700,45472300,8120,8120,8120,8120,0
20250115,163600,45472300,8120,8120,8120,8120,0
20250115,163500,45472300,8120,8120,8120,8120,0
20250115,163400,45472300,8120,8120,8120,8120,0
20250115,163300,45472300,8120,8120,8120,8120,0
20250115,163200,45472300,8120,8120,8120,8120,0
20250115,163100,45472300,8120,8120,8120,8120,0
20250115,163000,45472300,8120,8120,8120,8120,0
20250115,162900,45472300,8120,8120,8120,8120,0
20250115,162800,45472300,8120,8120,8120,8120,0
20250115,162700,45472300,8120,8120,8120,8120,0
20250115,162600,45472300,8120,8120,8120,8120,0
20250115,162500,45472300,8120,8120,8120,8120,0
20250115,162400,45472300,8120,8120,8120,8120,273
20250115,162300,45472300,8120,8120,8120,8120,0
20250115,162200,45472300,8120,8120,8120,8120,0
20250115,162100,45472300,8120,8120,8120,8120,0
20250115,162000,45472300,8120,8120,8120,8120,0
20250115,161900,45472300,8120,8120,8120,8120,0
20250115,161800,45472300,8120,8120,8120,8120,0
20250115,161700,45472300,8120,8120,8120,8120,0
20250115,161600,45472300,8120,8120,8120,8120,0
20250115,161500,45472300,8120,8120,8120,8120,0
20250115,161400,45472300,8120,8120,8120,8120,0
20250115,161300,45472300,8120,8120,8120,8120,0
20250115,161200,45472300,8120,8120,8120,8120,0
20250115,161100,45472300,8120,8120,8120,8120,0
20250115,161000,45472300,8120,8120,8120,8120,0
20250115,160900,45472300,8120,8120,8120,8120,0
20250115,160800,45472300,8120,8120,8120,8120,0
20250115,160700,45472300,8120,8120,8120,8120,0
20250115,160600,45472300,8120,8120,8120,8120,0
20250115,160500,45472300,8120,8120,8120,8120,0
20250115,160400,45472300,8120,8120,8120,8120,0
20250115,160300,45472300,8120,8120,8120,8120,0
20250115,160200,45472300,8120,8120,8120,8120,0
20250115,160100,45472300,8120,8120,8120,8120,0
20250115,160000,45472300,8120,8120,8120,8120,0
20250115,155900,45472300,8120,8120,8120,8120,0
20250115,155800,45472300,8120,8120,8120,8120,0
20250115,155700,45472300,8120,8120,8120,8120,0
20250115,155600,45472300,8120,8120,8120,8120,0
20250115,155500,45472300,8120,8120,8120,8120,0
20250115,155400,45472300,8120,8120,8120,8120,273
20250115,155300,45472300,8120,8120,8120,8120,0
20250115,155200,45472300,8120,8120,8120,8120,0
20250115,155100,45472300,8120,8120,8120,8120,0
20250115,155000,45472300,8120,8120,8120,8120,0
20250115,154900,45472300,8120,8120,8120,8120,0
20250115,154800,45472300,8120,8120,8120,8120,0
20250115,154700,45472300,8120,8120,8120,8120,0
20250115,154600,45472300,8120,8120,8120,8120,0
20250115,154500,45472300,8120,8120,8120,8120,0
20250115,154400,45472300,8120,8120,8120,8120,0
20250115,154300,45472300,8120,8120,8120,8120,0
20250115,154200,45472300,8120,8120,8120,8120,0
20250115,154100,45472300,8120,8120,8120,8120,0
20250115,154000,45472300,8120,8120,8120,8120,0
20250115,153900,45472300,8120,8120,8120,8120,0
20250115,153800,45472300,8120,8120,8120,8120,0
20250115,153700,45472300,8120,8120,8120,8120,0
20250115,153600,45472300,8120,8120,8120,8120,0
20250115,153500,45472300,8120,8120,8120,8120,0
20250115,153400,45472300,8120,8120,8120,8120,0
20250115,153300,45472300,8120,8120,8120,8120,0
20250115,153200,45472300,8120,8120,8120,8120,0
20250115,153100,45472300,8120,8120,8120,8120,0
20250115,153000,45472300,8120,8120,8120,8120,273
20250115,152900,43255540,8140,8140,8140,8140,0
20250115,152800,43255540,8140,8140,8140,8140,0
20250115,152700,43255540,8140,8140,8140,8140,0
20250115,152600,43255540,8140,8140,8140,8140,0
20250115,152500,43255540,8140,8140,8140,8140,0
20250115,152400,43255540,8140,8140,8140,8140,0
20250115,152300,43255540,8140,8140,8140,8140,0
20250115,152200,43255540,8140,8140,8140,8140,0
20250115,152100,43255540,8140,8140,8140,8140,0
20250115,152000,43255540,8140,8140,8140,8140,0
20250115,151900,43255540,8140,8130,8140,8130,3
20250115,151800,43231140,8140,8110,8140,8110,2
20250115,151700,43214890,8110,8130,8130,8110,16
20250115,151600,43085050,8110,8110,8110,8110,1
20250115,151500,43076940,8110,8120,8120,8110,165
20250115,151400,41737210,8120,8120,8120,8120,1
20250115,151300,41729090,8120,8120,8120,8120,0
20250115,151200,41729090,8120,8120,8130,8120,29
20250115,151100,41493600,8130,8130,8130,8130,1
20250115,151000,41485470,8110,8110,8110,8110,31
20250115,150900,41234060,8110,8130,8130,8110,51
20250115,150800,40820400,8110,8110,8110,8110,1
20250115,150700,40812290,8110,8110,8110,8110,0
20250115,150600,40812290,8110,8110,8110,8110,1
20250115,150500,40804180,8110,8110,8110,8110,0
20250115,150400,40804180,8110,8110,8110,8110,1
20250115,150300,40796070,8110,8110,8110,8110,0
20250115,150200,40796070,8110,8110,8110,8110,1
20250115,150100,40787960,8110,8100,8110,8100,27
20250115,150000,40569140,8100,8100,8100,8100,1
20250115,145900,40561040,8100,8100,8100,8100,0
20250115,145800,40561040,8100,8100,8100,8100,0
20250115,145700,40561040,8100,8100,8100,8100,15
20250115,145600,40439540,8100,8100,8100,8100,0
20250115,145500,40439540,8100,8100,8100,8100,10
20250115,145400,40358540,8110,8110,8110,8110,2
20250115,145300,40342320,8100,8100,8100,8100,15
20250115,145200,40220820,8100,8100,8100,8100,0
20250115,145100,40220820,8100,8100,8100,8100,0
20250115,145000,40220820,8100,8100,8100,8100,0
20250115,144900,40220820,8100,8100,8100,8100,15
20250115,144800,40099320,8100,8100,8100,8100,0
20250115,144700,40099320,8100,8100,8100,8100,0
20250115,144600,40099320,8100,8100,8100,8100,0
20250115,144500,40099320,8100,8100,8100,8100,15
20250115,144400,39977820,8110,8110,8110,8110,0
20250115,144300,39977820,8110,8110,8110,8110,1
20250115,144200,39969710,8100,8100,8100,8100,0
20250115,144100,39969710,8100,8100,8100,8100,15
20250115,144000,39848210,8100,8100,8100,8100,0
20250115,143900,39848210,8100,8100,8100,8100,0
20250115,143800,39848210,8100,8100,8100,8100,0
20250115,143700,39848210,8100,8100,8100,8100,15
20250115,143600,39726710,8100,8100,8100,8100,3
20250115,143500,39702410,8100,8100,8100,8100,0
20250115,143400,39702410,8100,8100,8100,8100,0
20250115,143300,39702410,8100,8100,8100,8100,0
20250115,143200,39702410,8100,8100,8100,8100,0
20250115,143100,39702410,8100,8100,8100,8100,14
20250115,143000,39589010,8100,8100,8100,8100,0
20250115,142900,39589010,8100,8100,8100,8100,15
20250115,142800,39467510,8100,8100,8100,8100,0
20250115,142700,39467510,8100,8100,8100,8100,0
20250115,142600,39467510,8100,8100,8100,8100,0
20250115,142500,39467510,8100,8100,8100,8100,101
20250115,142400,38649410,8100,8100,8100,8100,0
20250115,142300,38649410,8100,8100,8100,8100,0
20250115,142200,38649410,8100,8100,8100,8100,0
20250115,142100,38649410,8100,8100,8100,8100,15
20250115,142000,38527910,8110,8110,8110,8110,0
20250115,141900,38527910,8110,8110,8110,8110,0
20250115,141800,38527910,8110,8110,8110,8110,0
20250115,141700,38527910,8110,8110,8110,8110,6
20250115,141600,38479250,8110,8110,8110,8110,10
20250115,141500,38398150,8100,8100,8100,8100,0
20250115,141400,38398150,8100,8100,8100,8100,0
20250115,141300,38398150,8100,8100,8100,8100,15
20250115,141200,38276650,8100,8100,8100,8100,0
20250115,141100,38276650,8100,8100,8100,8100,0
20250115,141000,38276650,8100,8100,8100,8100,0
20250115,140900,38276650,8100,8100,8100,8100,15
20250115,140800,38155150,8100,8100,8100,8100,0
20250115,140700,38155150,8100,8100,8100,8100,0
20250115,140600,38155150,8100,8100,8100,8100,0
20250115,140500,38155150,8100,8100,8100,8100,15
20250115,140400,38033650,8100,8100,8100,8100,0
20250115,140300,38033650,8100,8100,8100,8100,0
20250115,140200,38033650,8100,8100,8100,8100,159
20250115,140100,36745750,8100,8100,8100,8100,15
20250115,140000,36624250,8100,8100,8100,8100,0
20250115,135900,36624250,8100,8100,8100,8100,0
20250115,135800,36624250,8100,8100,8100,8100,0
20250115,135700,36624250,8100,8100,8100,8100,15
20250115,135600,36502750,8100,8100,8100,8100,0
20250115,135500,36502750,8100,8100,8100,8100,0
20250115,135400,36502750,8100,8100,8100,8100,0
20250115,135300,36502750,8100,8110,8110,8100,17
20250115,135200,36365030,8100,8100,8100,8100,9
20250115,135100,36292130,8100,8100,8100,8100,0
20250115,135000,36292130,8100,8100,8100,8100,15
20250115,134900,36170630,8100,8100,8100,8100,0
20250115,134800,36170630,8100,8100,8100,8100,0
20250115,134700,36170630,8100,8100,8100,8100,0
20250115,134600,36170630,8100,8100,8100,8100,15
20250115,134500,36049130,8100,8100,8100,8100,0
20250115,134400,36049130,8100,8100,8100,8100,0
20250115,134300,36049130,8100,8100,8100,8100,0
20250115,134200,36049130,8100,8100,8100,8100,15
20250115,134100,35927630,8100,8100,8100,8100,0
20250115,134000,35927630,8100,8100,8100,8100,0
20250115,133900,35927630,8100,8100,8100,8100,0
20250115,133800,35927630,8100,8100,8100,8100,15
20250115,133700,35806130,8100,8100,8100,8100,71
20250115,133600,35231030,8100,8100,8100,8100,1
20250115,133500,35222930,8100,8100,8100,8100,0
20250115,133400,35222930,8100,8100,8100,8100,15
20250115,133300,35101430,8100,8100,8100,8100,0
20250115,133200,35101430,8100,8100,8100,8100,0
20250115,133100,35101430,8100,8100,8100,8100,0
20250115,133000,35101430,8100,8100,8100,8100,15
20250115,132900,34979930,8100,8100,8100,8100,0
20250115,132800,34979930,8100,8100,8100,8100,0
20250115,132700,34979930,8100,8100,8100,8100,0
20250115,132600,34979930,8100,8100,8100,8100,15
20250115,132500,34858430,8100,8100,8100,8100,0
20250115,132400,34858430,8100,8100,8100,8100,0
20250115,132300,34858430,8100,8100,8100,8100,0
20250115,132200,34858430,8100,8100,8100,8100,15
20250115,132100,34736930,8100,8100,8100,8100,0
20250115,132000,34736930,8100,8100,8100,8100,0
20250115,131900,34736930,8100,8100,8100,8100,0
20250115,131800,34736930,8100,8100,8100,8100,15
20250115,131700,34615430,8100,8100,8100,8100,0
20250115,131600,34615430,8100,8100,8100,8100,0
20250115,131500,34615430,8100,8100,8100,8100,0
20250115,131400,34615430,8100,8100,8100,8100,14
20250115,131300,34502030,8110,8110,8110,8110,0
20250115,131200,34502030,8110,8110,8110,8110,0
20250115,131100,34502030,8110,8110,8110,8110,0
20250115,131000,34502030,8110,8110,8110,8110,4
20250115,130900,34469590,8110,8110,8110,8110,0
20250115,130800,34469590,8110,8110,8110,8110,49
20250115,130700,34072200,8100,8100,8100,8100,0
20250115,130600,34072200,8100,8100,8100,8100,15
20250115,130500,33950700,8100,8100,8100,8100,0
20250115,130400,33950700,8100,8100,8100,8100,0
20250115,130300,33950700,8100,8100,8100,8100,0
20250115,130200,33950700,8100,8100,8100,8100,15
20250115,130100,33829200,8100,8100,8100,8100,0
20250115,130000,33829200,8100,8100,8100,8100,0
20250115,125900,33829200,8100,8100,8100,8100,0
20250115,125800,33829200,8100,8100,8100,8100,15
20250115,125700,33707700,8100,8100,8100,8100,0
20250115,125600,33707700,8100,8100,8100,8100,0
20250115,125500,33707700,8100,8100,8100,8100,0
20250115,125400,33707700,8100,8100,8100,8100,15
20250115,125300,33586200,8100,8100,8100,8100,0
20250115,125200,33586200,8100,8100,8100,8100,0
20250115,125100,33586200,8100,8100,8100,8100,0
20250115,125000,33586200,8100,8100,8100,8100,15
20250115,124900,33464700,8110,8110,8110,8110,0
20250115,124800,33464700,8110,8110,8110,8110,1
20250115,124700,33456590,8100,8100,8100,8100,0
20250115,124600,33456590,8100,8100,8100,8100,23
20250115,124500,33270290,8100,8100,8100,8100,0
20250115,124400,33270290,8100,8100,8100,8100,0
20250115,124300,33270290,8100,8100,8100,8100,0
20250115,124200,33270290,8100,8110,8110,8100,30
20250115,124100,33027140,8100,8100,8100,8100,0
20250115,124000,33027140,8100,8100,8100,8100,0
20250115,123900,33027140,8100,8100,8100,8100,0
20250115,123800,33027140,8100,8100,8100,8100,15
20250115,123700,32905640,8110,8110,8110,8110,3
20250115,123600,32881310,8100,8100,8100,8100,0
20250115,123500,32881310,8100,8100,8100,8100,0
20250115,123400,32881310,8100,8100,8100,8100,15
20250115,123300,32759810,8100,8100,8100,8100,0
20250115,123200,32759810,8100,8100,8100,8100,0
20250115,123100,32759810,8100,8100,8100,8100,3
20250115,123000,32735510,8100,8100,8100,8100,15
20250115,122900,32614010,8100,8100,8100,8100,0
20250115,122800,32614010,8100,8100,8100,8100,0
20250115,122700,32614010,8100,8100,8100,8100,0
20250115,122600,32614010,8100,8100,8100,8100,15
20250115,122500,32492510,8100,8100,8100,8100,0
20250115,122400,32492510,8100,8100,8100,8100,0
20250115,122300,32492510,8100,8100,8100,8100,15
20250115,122200,32371010,8100,8100,8100,8100,0
20250115,122100,32371010,8100,8100,8100,8100,0
20250115,122000,32371010,8100,8100,8100,8100,0
20250115,121900,32371010,8100,8100,8100,8100,15
20250115,121800,32249510,8100,8100,8100,8100,0
20250115,121700,32249510,8100,8100,8100,8100,15
20250115,121600,32128010,8110,8100,8110,8100,16
20250115,121500,31998400,8100,8100,8100,8100,15
20250115,121400,31876900,8100,8100,8100,8100,0
20250115,121300,31876900,8100,8100,8100,8100,0
20250115,121200,31876900,8100,8100,8100,8100,0
20250115,121100,31876900,8100,8100,8100,8100,14
20250115,121000,31763500,8100,8100,8100,8100,0
20250115,120900,31763500,8100,8100,8100,8100,0
20250115,120800,31763500,8100,8100,8100,8100,0
20250115,120700,31763500,8100,8100,8100,8100,15
20250115,120600,31642000,8100,8100,8100,8100,0
20250115,120500,31642000,8100,8100,8100,8100,0
20250115,120400,31642000,8100,8100,8100,8100,0
20250115,120300,31642000,8100,8100,8100,8100,15
20250115,120200,31520500,8110,8110,8110,8110,0
20250115,120100,31520500,8110,8110,8110,8110,1
20250115,120000,31512390,8100,8100,8100,8100,0
20250115,115900,31512390,8100,8100,8100,8100,15
20250115,115800,31390890,8100,8100,8100,8100,0
20250115,115700,31390890,8100,8100,8100,8100,0
20250115,115600,31390890,8100,8100,8100,8100,0
20250115,115500,31390890,8100,8100,8100,8100,15
20250115,115400,31269390,8100,8100,8100,8100,0
20250115,115300,31269390,8100,8100,8100,8100,0
20250115,115200,31269390,8100,8100,8100,8100,0
20250115,115100,31269390,8100,8100,8100,8100,15
20250115,115000,31147890,8100,8100,8100,8100,1
20250115,114900,31139790,8110,8110,8110,8110,0
20250115,114800,31139790,8110,8110,8110,8110,1
20250115,114700,31131680,8100,8100,8100,8100,15
20250115,114600,31010180,8100,8100,8100,8100,0
20250115,114500,31010180,8100,8100,8100,8100,0
20250115,114400,31010180,8100,8100,8100,8100,0
20250115,114300,31010180,8100,8100,8100,8100,15
20250115,114200,30888680,8100,8100,8100,8100,0
20250115,114100,30888680,8100,8100,8100,8100,0
20250115,114000,30888680,8100,8100,8100,8100,0
20250115,113900,30888680,8100,8100,8100,8100,15
20250115,113800,30767180,8110,8110,8110,8110,0
20250115,113700,30767180,8110,8110,8110,8110,0
20250115,113600,30767180,8110,8110,8110,8110,1
20250115,113500,30759070,8100,8100,8100,8100,15
20250115,113400,30637570,8110,8110,8110,8110,0
20250115,113300,30637570,8110,8110,8110,8110,1
20250115,113200,30629460,8100,8100,8100,8100,0
20250115,113100,30629460,8100,8100,8100,8100,15
20250115,113000,30507960,8110,8110,8110,8110,1
20250115,112900,30499850,8100,8100,8100,8100,0
20250115,112800,30499850,8100,8100,8100,8100,0
20250115,112700,30499850,8100,8100,8100,8100,15
20250115,112600,30378350,8100,8100,8100,8100,0
20250115,112500,30378350,8100,8100,8100,8100,0
20250115,112400,30378350,8100,8100,8100,8100,0
20250115,112300,30378350,8100,8100,8100,8100,15
20250115,112200,30256850,8100,8100,8100,8100,0
20250115,112100,30256850,8100,8100,8100,8100,0
20250115,112000,30256850,8100,8100,8100,8100,0
20250115,111900,30256850,8100,8110,8110,8100,17
20250115,111800,30119130,8100,8100,8100,8100,0
20250115,111700,30119130,8100,8100,8100,8100,0
20250115,111600,30119130,8100,8100,8100,8100,0
20250115,111500,30119130,8100,8110,8110,8100,16
20250115,111400,29989520,8110,8110,8110,8110,0
20250115,111300,29989520,8110,8110,8110,8110,0
20250115,111200,29989520,8110,8110,8110,8110,0
20250115,111100,29989520,8110,8090,8110,8090,63
20250115,111000,29479530,8080,8100,8100,8080,424
20250115,110900,26052460,8090,8090,8090,8090,0
20250115,110800,26052460,8090,8090,8090,8090,0
20250115,110700,26052460,8090,8090,8090,8090,4
20250115,110600,26020100,8110,8110,8110,8110,0
20250115,110500,26020100,8110,8110,8110,8110,0
20250115,110400,26020100,8110,8110,8110,8110,1
20250115,110300,26011990,8100,8100,8100,8100,87
20250115,110200,25307290,8100,8100,8100,8100,0
20250115,110100,25307290,8100,8100,8100,8100,0
20250115,110000,25307290,8100,8100,8100,8100,15
20250115,105900,25185790,8110,8110,8110,8110,1
20250115,105800,25177680,8100,8100,8100,8100,0
20250115,105700,25177680,8100,8100,8100,8100,0
20250115,105600,25177680,8100,8100,8100,8100,15
20250115,105500,25056180,8100,8100,8100,8100,0
20250115,105400,25056180,8100,8100,8100,8100,0
20250115,105300,25056180,8100,8100,8100,8100,9
20250115,105200,24983280,8100,8100,8100,8100,15
20250115,105100,24861780,8110,8110,8110,8110,0
20250115,105000,24861780,8110,8110,8110,8110,1
20250115,104900,24853670,8100,8100,8100,8100,0
20250115,104800,24853670,8100,8100,8100,8100,15
20250115,104700,24732170,8100,8100,8100,8100,0
20250115,104600,24732170,8100,8100,8100,8100,0
20250115,104500,24732170,8100,8100,8100,8100,0
20250115,104400,24732170,8100,8100,8100,8100,15
20250115,104300,24610670,8100,8100,8100,8100,0
20250115,104200,24610670,8100,8100,8100,8100,0
20250115,104100,24610670,8100,8100,8100,8100,0
20250115,104000,24610670,8100,8100,8100,8100,15
20250115,103900,24489170,8100,8100,8100,8100,0
20250115,103800,24489170,8100,8100,8100,8100,0
20250115,103700,24489170,8100,8100,8100,8100,0
20250115,103600,24489170,8100,8100,8100,8100,15
20250115,103500,24367670,8100,8100,8100,8100,0
20250115,103400,24367670,8100,8100,8100,8100,0
20250115,103300,24367670,8100,8100,8100,8100,0
20250115,103200,24367670,8100,8100,8100,8100,15
20250115,103100,24246170,8110,8110,8110,8110,0
20250115,103000,24246170,8110,8110,8110,8110,2
20250115,102900,24229950,8100,8100,8100,8100,0
20250115,102800,24229950,8100,8100,8100,8100,15
20250115,102700,24108450,8110,8110,8110,8110,1
20250115,102600,24100340,8100,8100,8100,8100,0
20250115,102500,24100340,8100,8100,8100,8100,0
20250115,102400,24100340,8100,8100,8100,8100,15
20250115,102300,23978840,8110,8110,8110,8110,0
20250115,102200,23978840,8110,8110,8110,8110,0
20250115,102100,23978840,8110,8110,8110,8110,2
20250115,102000,23962620,8120,8120,8120,8120,0
20250115,101900,23962620,8120,8120,8120,8120,0
20250115,101800,23962620,8120,8110,8120,8110,3
20250115,101700,23938280,8100,8100,8100,8100,15
20250115,101600,23816780,8120,8120,8120,8120,0
20250115,101500,23816780,8120,8120,8120,8120,0
20250115,101400,23816780,8120,8120,8120,8120,1
20250115,101300,23808660,8120,8120,8120,8120,1
20250115,101200,23800540,8110,8110,8110,8110,15
20250115,101100,23678890,8120,8120,8120,8120,0
20250115,101000,23678890,8120,8120,8120,8120,0
20250115,100900,23678890,8120,8110,8120,8110,13
20250115,100800,23573450,8110,8120,8120,8110,4
20250115,100700,23541000,8120,8120,8120,8120,301
20250115,100600,21096880,8120,8110,8120,8110,2
20250115,100500,21080650,8100,8100,8100,8100,1
20250115,100400,21072550,8100,8130,8130,8100,15
20250115,100300,20950880,8130,8130,8130,8130,0
20250115,100200,20950880,8130,8130,8130,8130,0
20250115,100100,20950880,8130,8130,8130,8130,0
20250115,100000,20950880,8130,8130,8130,8130,1
20250115,095900,20942750,8110,8110,8110,8110,0
20250115,095800,20942750,8110,8110,8110,8110,0
20250115,095700,20942750,8110,8130,8130,8110,600
20250115,095600,16072490,8140,8140,8140,8140,0
20250115,095500,16072490,8140,8140,8140,8140,0
20250115,095400,16072490,8140,8140,8140,8140,0
20250115,095300,16072490,8140,8140,8140,8140,0
20250115,095200,16072490,8140,8140,8140,8140,0
20250115,095100,16072490,8140,8140,8140,8140,0
20250115,095000,16072490,8140,8140,8140,8140,0
20250115,094900,16072490,8140,8140,8140,8140,0
20250115,094800,16072490,8140,8140,8140,8140,0
20250115,094700,16072490,8140,8140,8140,8140,0
20250115,094600,16072490,8140,8140,8140,8140,0
20250115,094500,16072490,8140,8140,8140,8140,0
20250115,094400,16072490,8140,8140,8140,8140,0
20250115,094300,16072490,8140,8140,8140,8140,0
20250115,094200,16072490,8140,8140,8140,8140,0
20250115,094100,16072490,8140,8140,8140,8140,0
20250115,094000,16072490,8140,8140,8140,8140,0
20250115,093900,16072490,8140,8140,8140,8140,0
20250115,093800,16072490,8140,8140,8140,8140,0
20250115,093700,16072490,8140,8140,8140,8140,0
20250115,093600,16072490,8140,8140,8140,8140,0
20250115,093500,16072490,8140,8140,8140,8140,1
20250115,093400,16064350,8150,8150,8150,8150,2
20250115,093300,16048050,8150,8150,8150,8150,0
20250115,093200,16048050,8150,8150,8150,8150,0
20250115,093100,16048050,8150,8150,8150,8150,0
20250115,093000,16048050,8150,8150,8150,8150,0
20250115,092900,16048050,8150,8150,8150,8150,0
20250115,092800,16048050,8150,8150,8150,8150,0
20250115,092700,16048050,8150,8150,8150,8150,0
20250115,092600,16048050,8150,8150,8150,8150,0
20250115,092500,16048050,8150,8150,8150,8150,0
20250115,092400,16048050,8150,8150,8150,8150,0
20250115,092300,16048050,8150,8140,8150,8140,32
20250115,092200,15787470,8150,8150,8150,8150,0
20250115,092100,15787470,8150,8150,8150,8150,0
20250115,092000,15787470,8150,8150,8150,8140,558
20250115,091900,11240570,8180,8180,8180,8180,0
20250115,091800,11240570,8180,8180,8180,8180,0
20250115,091700,11240570,8180,8180,8180,8180,0
20250115,091600,11240570,8180,8150,8180,8150,276
20250115,091500,8991140,8150,8150,8150,8150,0
20250115,091400,8991140,8150,8150,8150,8150,65
20250115,091300,8461390,8150,8150,8150,8150,0
20250115,091200,8461390,8150,8150,8150,8150,1
20250115,091100,8453240,8150,8150,8150,8150,0
20250115,091000,8453240,8150,8150,8150,8150,0
20250115,090900,8453240,8150,8150,8150,8150,0
20250115,090800,8453240,8150,8190,8190,8150,266
20250115,090700,6285300,8180,8180,8180,8180,23
20250115,090600,6097160,8190,8190,8190,8190,1
20250115,090500,6088970,8160,8160,8160,8160,0
20250115,090400,6088970,8160,8160,8160,8160,0
20250115,090300,6088970,8160,8160,8160,8160,45
20250115,090200,5721770,8130,8130,8130,8130,0
20250115,090100,5721770,8130,8140,8140,8130,696
20250115,090000,56980,8140,8140,8140,8140,7