KissMeData/000430/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,183100,215814040,3935,3935,3935,3935,614
20250115,183000,215814040,3935,3935,3935,3935,0
20250115,182900,215814040,3935,3935,3935,3935,0
20250115,182800,215814040,3935,3935,3935,3935,0
20250115,182700,215814040,3935,3935,3935,3935,0
20250115,182600,215814040,3935,3935,3935,3935,0
20250115,182500,215814040,3935,3935,3935,3935,0
20250115,182400,215814040,3935,3935,3935,3935,0
20250115,182300,215814040,3935,3935,3935,3935,0
20250115,182200,215814040,3935,3935,3935,3935,0
20250115,182100,215814040,3935,3935,3935,3935,0
20250115,182000,215814040,3935,3935,3935,3935,0
20250115,181900,215814040,3935,3935,3935,3935,0
20250115,181800,215814040,3935,3935,3935,3935,0
20250115,181700,215814040,3935,3935,3935,3935,0
20250115,181600,215814040,3935,3935,3935,3935,0
20250115,181500,215814040,3935,3935,3935,3935,0
20250115,181400,215814040,3935,3935,3935,3935,0
20250115,181300,215814040,3935,3935,3935,3935,0
20250115,181200,215814040,3935,3935,3935,3935,0
20250115,181100,215814040,3935,3935,3935,3935,0
20250115,181000,215814040,3935,3935,3935,3935,0
20250115,180900,215814040,3935,3935,3935,3935,0
20250115,180800,215814040,3935,3935,3935,3935,0
20250115,180700,215814040,3935,3935,3935,3935,0
20250115,180600,215814040,3935,3935,3935,3935,0
20250115,180500,215814040,3935,3935,3935,3935,0
20250115,180400,215814040,3935,3935,3935,3935,0
20250115,180300,215814040,3935,3935,3935,3935,0
20250115,180200,215814040,3935,3935,3935,3935,0
20250115,180100,215814040,3935,3935,3935,3935,614
20250115,180000,215814040,3935,3935,3935,3935,0
20250115,175900,215814040,3935,3935,3935,3935,0
20250115,175800,215814040,3935,3935,3935,3935,0
20250115,175700,215814040,3935,3935,3935,3935,0
20250115,175600,215814040,3935,3935,3935,3935,0
20250115,175500,215814040,3935,3935,3935,3935,0
20250115,175400,215814040,3935,3935,3935,3935,0
20250115,175300,215814040,3935,3935,3935,3935,0
20250115,175200,215814040,3935,3935,3935,3935,0
20250115,175100,215814040,3935,3935,3935,3935,0
20250115,175000,215814040,3935,3935,3935,3935,0
20250115,174900,215814040,3935,3935,3935,3935,0
20250115,174800,215814040,3935,3935,3935,3935,0
20250115,174700,215814040,3935,3935,3935,3935,0
20250115,174600,215814040,3935,3935,3935,3935,0
20250115,174500,215814040,3935,3935,3935,3935,0
20250115,174400,215814040,3935,3935,3935,3935,0
20250115,174300,215814040,3935,3935,3935,3935,0
20250115,174200,215814040,3935,3935,3935,3935,0
20250115,174100,215814040,3935,3935,3935,3935,0
20250115,174000,215814040,3935,3935,3935,3935,0
20250115,173900,215814040,3935,3935,3935,3935,0
20250115,173800,215814040,3935,3935,3935,3935,0
20250115,173700,215814040,3935,3935,3935,3935,0
20250115,173600,215814040,3935,3935,3935,3935,0
20250115,173500,215814040,3935,3935,3935,3935,0
20250115,173400,215814040,3935,3935,3935,3935,0
20250115,173300,215814040,3935,3935,3935,3935,0
20250115,173200,215814040,3935,3935,3935,3935,0
20250115,173100,215814040,3935,3935,3935,3935,614
20250115,173000,215814040,3935,3935,3935,3935,0
20250115,172900,215814040,3935,3935,3935,3935,0
20250115,172800,215814040,3935,3935,3935,3935,0
20250115,172700,215814040,3935,3935,3935,3935,0
20250115,172600,215814040,3935,3935,3935,3935,0
20250115,172500,215814040,3935,3935,3935,3935,0
20250115,172400,215814040,3935,3935,3935,3935,0
20250115,172300,215814040,3935,3935,3935,3935,0
20250115,172200,215814040,3935,3935,3935,3935,0
20250115,172100,215814040,3935,3935,3935,3935,0
20250115,172000,215814040,3935,3935,3935,3935,0
20250115,171900,215814040,3935,3935,3935,3935,0
20250115,171800,215814040,3935,3935,3935,3935,0
20250115,171700,215814040,3935,3935,3935,3935,0
20250115,171600,215814040,3935,3935,3935,3935,0
20250115,171500,215814040,3935,3935,3935,3935,0
20250115,171400,215814040,3935,3935,3935,3935,0
20250115,171300,215814040,3935,3935,3935,3935,0
20250115,171200,215814040,3935,3935,3935,3935,0
20250115,171100,215814040,3935,3935,3935,3935,0
20250115,171000,215814040,3935,3935,3935,3935,0
20250115,170900,215814040,3935,3935,3935,3935,0
20250115,170800,215814040,3935,3935,3935,3935,0
20250115,170700,215814040,3935,3935,3935,3935,0
20250115,170600,215814040,3935,3935,3935,3935,0
20250115,170500,215814040,3935,3935,3935,3935,0
20250115,170400,215814040,3935,3935,3935,3935,0
20250115,170300,215814040,3935,3935,3935,3935,0
20250115,170200,215814040,3935,3935,3935,3935,0
20250115,170100,215814040,3935,3935,3935,3935,614
20250115,170000,215814040,3935,3935,3935,3935,0
20250115,165900,215814040,3935,3935,3935,3935,0
20250115,165800,215814040,3935,3935,3935,3935,0
20250115,165700,215814040,3935,3935,3935,3935,0
20250115,165600,215814040,3935,3935,3935,3935,0
20250115,165500,215814040,3935,3935,3935,3935,0
20250115,165400,215814040,3935,3935,3935,3935,0
20250115,165300,215814040,3935,3935,3935,3935,0
20250115,165200,215814040,3935,3935,3935,3935,0
20250115,165100,215814040,3935,3935,3935,3935,0
20250115,165000,215814040,3935,3935,3935,3935,0
20250115,164900,215814040,3935,3935,3935,3935,0
20250115,164800,215814040,3935,3935,3935,3935,0
20250115,164700,215814040,3935,3935,3935,3935,0
20250115,164600,215814040,3935,3935,3935,3935,0
20250115,164500,215814040,3935,3935,3935,3935,0
20250115,164400,215814040,3935,3935,3935,3935,0
20250115,164300,215814040,3935,3935,3935,3935,0
20250115,164200,215814040,3935,3935,3935,3935,0
20250115,164100,215814040,3935,3935,3935,3935,0
20250115,164000,215814040,3935,3935,3935,3935,0
20250115,163900,215814040,3935,3935,3935,3935,0
20250115,163800,215814040,3935,3935,3935,3935,0
20250115,163700,215814040,3935,3935,3935,3935,0
20250115,163600,215814040,3935,3935,3935,3935,0
20250115,163500,215814040,3935,3935,3935,3935,0
20250115,163400,215814040,3935,3935,3935,3935,0
20250115,163300,215814040,3935,3935,3935,3935,0
20250115,163200,215814040,3935,3935,3935,3935,0
20250115,163100,215814040,3935,3935,3935,3935,614
20250115,163000,215814040,3935,3935,3935,3935,0
20250115,162900,215814040,3935,3935,3935,3935,0
20250115,162800,215814040,3935,3935,3935,3935,0
20250115,162700,215814040,3935,3935,3935,3935,0
20250115,162600,215814040,3935,3935,3935,3935,0
20250115,162500,215814040,3935,3935,3935,3935,0
20250115,162400,215814040,3935,3935,3935,3935,0
20250115,162300,215814040,3935,3935,3935,3935,0
20250115,162200,215814040,3935,3935,3935,3935,0
20250115,162100,215814040,3935,3935,3935,3935,0
20250115,162000,215814040,3935,3935,3935,3935,0
20250115,161900,215814040,3935,3935,3935,3935,0
20250115,161800,215814040,3935,3935,3935,3935,0
20250115,161700,215814040,3935,3935,3935,3935,0
20250115,161600,215814040,3935,3935,3935,3935,0
20250115,161500,215814040,3935,3935,3935,3935,0
20250115,161400,215814040,3935,3935,3935,3935,0
20250115,161300,215814040,3935,3935,3935,3935,0
20250115,161200,215814040,3935,3935,3935,3935,0
20250115,161100,215814040,3935,3935,3935,3935,0
20250115,161000,215814040,3935,3935,3935,3935,0
20250115,160900,215814040,3935,3935,3935,3935,0
20250115,160800,215814040,3935,3935,3935,3935,0
20250115,160700,215814040,3935,3935,3935,3935,0
20250115,160600,215814040,3935,3935,3935,3935,0
20250115,160500,215814040,3935,3935,3935,3935,0
20250115,160400,215814040,3935,3935,3935,3935,0
20250115,160300,215814040,3935,3935,3935,3935,0
20250115,160200,215814040,3935,3935,3935,3935,0
20250115,160100,215814040,3935,3935,3935,3935,614
20250115,160000,215814040,3935,3935,3935,3935,0
20250115,155900,215814040,3935,3935,3935,3935,0
20250115,155800,215814040,3935,3935,3935,3935,0
20250115,155700,215814040,3935,3935,3935,3935,0
20250115,155600,215814040,3935,3935,3935,3935,0
20250115,155500,215814040,3935,3935,3935,3935,0
20250115,155400,215814040,3935,3935,3935,3935,0
20250115,155300,215814040,3935,3935,3935,3935,0
20250115,155200,215814040,3935,3935,3935,3935,0
20250115,155100,215814040,3935,3935,3935,3935,0
20250115,155000,215814040,3935,3935,3935,3935,0
20250115,154900,215814040,3935,3935,3935,3935,0
20250115,154800,215814040,3935,3935,3935,3935,0
20250115,154700,215814040,3935,3935,3935,3935,0
20250115,154600,215814040,3935,3935,3935,3935,0
20250115,154500,215814040,3935,3935,3935,3935,0
20250115,154400,215814040,3935,3935,3935,3935,0
20250115,154300,215814040,3935,3935,3935,3935,0
20250115,154200,215814040,3935,3935,3935,3935,0
20250115,154100,215814040,3935,3935,3935,3935,0
20250115,154000,215814040,3935,3935,3935,3935,0
20250115,153900,215814040,3935,3935,3935,3935,0
20250115,153800,215814040,3935,3935,3935,3935,0
20250115,153700,215814040,3935,3935,3935,3935,0
20250115,153600,215814040,3935,3935,3935,3935,0
20250115,153500,215814040,3935,3935,3935,3935,0
20250115,153400,215814040,3935,3935,3935,3935,0
20250115,153300,215814040,3935,3935,3935,3935,0
20250115,153200,215814040,3935,3935,3935,3935,0
20250115,153100,215814040,3935,3935,3935,3935,614
20250115,153000,215814040,3935,3935,3935,3935,614
20250115,152900,213397950,3945,3945,3945,3945,0
20250115,152800,213397950,3945,3945,3945,3945,0
20250115,152700,213397950,3945,3945,3945,3945,0
20250115,152600,213397950,3945,3945,3945,3945,0
20250115,152500,213397950,3945,3945,3945,3945,0
20250115,152400,213397950,3945,3945,3945,3945,0
20250115,152300,213397950,3945,3945,3945,3945,0
20250115,152200,213397950,3945,3945,3945,3945,0
20250115,152100,213397950,3945,3945,3945,3945,0
20250115,152000,213397950,3945,3945,3945,3945,0
20250115,151900,213397950,3945,3935,3945,3935,610
20250115,151800,210997400,3940,3940,3940,3940,110
20250115,151700,210564000,3940,3940,3940,3940,1
20250115,151600,210560060,3940,3940,3940,3940,1
20250115,151500,210556120,3940,3940,3940,3940,1
20250115,151400,210552180,3940,3940,3945,3940,156
20250115,151300,209937520,3945,3940,3945,3940,3
20250115,151200,209925695,3935,3940,3940,3935,392
20250115,151100,208381675,3935,3935,3935,3935,1
20250115,151000,208377740,3935,3935,3935,3935,1
20250115,150900,208373805,3935,3935,3940,3935,5
20250115,150800,208354125,3935,3935,3935,3935,1
20250115,150700,208350190,3935,3935,3935,3935,6
20250115,150600,208326580,3935,3935,3935,3935,1
20250115,150500,208322645,3935,3935,3935,3935,1
20250115,150400,208318710,3935,3935,3935,3935,2
20250115,150300,208310840,3940,3935,3940,3935,3
20250115,150200,208299025,3935,3935,3935,3935,1
20250115,150100,208295090,3940,3940,3940,3935,21
20250115,150000,208212355,3935,3935,3940,3935,3
20250115,145900,208200545,3940,3940,3940,3940,0
20250115,145800,208200545,3940,3940,3940,3940,1
20250115,145700,208196605,3940,3940,3940,3940,1
20250115,145600,208192665,3940,3940,3940,3940,11
20250115,145500,208149325,3935,3935,3935,3935,0
20250115,145400,208149325,3935,3935,3935,3935,0
20250115,145300,208149325,3935,3935,3935,3935,0
20250115,145200,208149325,3935,3935,3935,3935,100
20250115,145100,207755825,3940,3940,3940,3940,0
20250115,145000,207755825,3940,3940,3940,3940,0
20250115,144900,207755825,3940,3940,3940,3940,0
20250115,144800,207755825,3940,3940,3940,3940,1
20250115,144700,207751885,3940,3940,3940,3940,0
20250115,144600,207751885,3940,3940,3940,3940,70
20250115,144500,207476085,3935,3935,3935,3935,193
20250115,144400,206716630,3945,3945,3945,3945,0
20250115,144300,206716630,3945,3940,3945,3940,1925
20250115,144200,199132125,3945,3945,3945,3945,0
20250115,144100,199132125,3945,3945,3945,3945,0
20250115,144000,199132125,3945,3945,3945,3945,0
20250115,143900,199132125,3945,3945,3945,3945,0
20250115,143800,199132125,3945,3945,3945,3945,0
20250115,143700,199132125,3945,3945,3945,3945,0
20250115,143600,199132125,3945,3945,3945,3945,1
20250115,143500,199128180,3950,3950,3950,3950,0
20250115,143400,199128180,3950,3950,3950,3950,0
20250115,143300,199128180,3950,3950,3950,3950,0
20250115,143200,199128180,3950,3950,3950,3950,0
20250115,143100,199128180,3950,3950,3950,3950,0
20250115,143000,199128180,3950,3950,3950,3950,0
20250115,142900,199128180,3950,3950,3950,3950,70
20250115,142800,198851680,3945,3945,3945,3945,0
20250115,142700,198851680,3945,3945,3945,3945,937
20250115,142600,195155215,3950,3950,3950,3950,0
20250115,142500,195155215,3950,3950,3950,3950,0
20250115,142400,195155215,3950,3950,3950,3950,0
20250115,142300,195155215,3950,3940,3950,3940,235
20250115,142200,194228740,3945,3925,3945,3925,1232
20250115,142100,189390870,3925,3925,3925,3925,0
20250115,142000,189390870,3925,3925,3925,3925,1
20250115,141900,189386945,3925,3925,3925,3925,0
20250115,141800,189386945,3925,3925,3925,3925,0
20250115,141700,189386945,3925,3925,3925,3925,30
20250115,141600,189269195,3925,3925,3925,3925,0
20250115,141500,189269195,3925,3925,3925,3925,0
20250115,141400,189269195,3925,3925,3925,3925,167
20250115,141300,188613720,3925,3925,3925,3925,0
20250115,141200,188613720,3925,3925,3925,3925,0
20250115,141100,188613720,3925,3925,3925,3925,0
20250115,141000,188613720,3925,3925,3925,3925,0
20250115,140900,188613720,3925,3925,3925,3925,0
20250115,140800,188613720,3925,3920,3925,3915,301
20250115,140700,187434495,3920,3920,3920,3920,176
20250115,140600,186744575,3920,3920,3920,3915,61
20250115,140500,186505705,3920,3920,3920,3920,0
20250115,140400,186505705,3920,3920,3920,3920,0
20250115,140300,186505705,3920,3915,3920,3915,19
20250115,140200,186431315,3915,3915,3915,3915,568
20250115,140100,184207595,3920,3925,3925,3920,2169
20250115,140000,175697710,3930,3935,3935,3930,1033
20250115,135900,171635850,3935,3935,3935,3935,44
20250115,135800,171462710,3945,3945,3945,3945,0
20250115,135700,171462710,3945,3945,3945,3945,0
20250115,135600,171462710,3945,3945,3945,3945,0
20250115,135500,171462710,3945,3945,3945,3945,0
20250115,135400,171462710,3945,3945,3945,3945,0
20250115,135300,171462710,3945,3945,3945,3945,0
20250115,135200,171462710,3945,3945,3945,3945,0
20250115,135100,171462710,3945,3945,3945,3945,0
20250115,135000,171462710,3945,3945,3945,3945,0
20250115,134900,171462710,3945,3945,3945,3945,0
20250115,134800,171462710,3945,3945,3945,3945,0
20250115,134700,171462710,3945,3945,3945,3945,0
20250115,134600,171462710,3945,3945,3945,3945,0
20250115,134500,171462710,3945,3945,3945,3945,0
20250115,134400,171462710,3945,3945,3945,3945,0
20250115,134300,171462710,3945,3945,3945,3945,0
20250115,134200,171462710,3945,3945,3945,3945,0
20250115,134100,171462710,3945,3935,3945,3935,71
20250115,134000,171183315,3940,3940,3940,3940,0
20250115,133900,171183315,3940,3940,3940,3940,50
20250115,133800,170986315,3940,3940,3940,3940,68
20250115,133700,170718395,3940,3940,3940,3940,46
20250115,133600,170537155,3935,3940,3940,3935,296
20250115,133500,169371235,3935,3935,3935,3935,0
20250115,133400,169371235,3935,3935,3935,3935,0
20250115,133300,169371235,3935,3935,3935,3935,0
20250115,133200,169371235,3935,3945,3945,3935,262
20250115,133100,168338955,3940,3940,3940,3940,62
20250115,133000,168094675,3950,3950,3950,3950,0
20250115,132900,168094675,3950,3950,3950,3950,0
20250115,132800,168094675,3950,3950,3950,3950,1
20250115,132700,168090725,3945,3945,3945,3945,0
20250115,132600,168090725,3945,3945,3945,3945,1
20250115,132500,168086780,3950,3950,3950,3950,0
20250115,132400,168086780,3950,3950,3950,3950,0
20250115,132300,168086780,3950,3950,3950,3950,0
20250115,132200,168086780,3950,3950,3950,3950,1
20250115,132100,168082830,3950,3950,3950,3950,0
20250115,132000,168082830,3950,3950,3950,3950,0
20250115,131900,168082830,3950,3950,3950,3950,0
20250115,131800,168082830,3950,3950,3950,3950,0
20250115,131700,168082830,3950,3950,3950,3950,0
20250115,131600,168082830,3950,3950,3950,3950,0
20250115,131500,168082830,3950,3950,3950,3950,0
20250115,131400,168082830,3950,3950,3950,3950,0
20250115,131300,168082830,3950,3950,3950,3950,10
20250115,131200,168043330,3940,3940,3940,3940,16
20250115,131100,167980290,3935,3935,3935,3935,10
20250115,131000,167940940,3955,3955,3955,3955,0
20250115,130900,167940940,3955,3955,3955,3955,1
20250115,130800,167936985,3945,3945,3945,3945,600
20250115,130700,165569985,3940,3940,3940,3940,0
20250115,130600,165569985,3940,3940,3940,3940,0
20250115,130500,165569985,3940,3940,3940,3940,0
20250115,130400,165569985,3940,3940,3940,3940,2
20250115,130300,165562105,3940,3940,3940,3940,0
20250115,130200,165562105,3940,3940,3940,3940,203
20250115,130100,164762285,3940,3940,3940,3940,222
20250115,130000,163887605,3945,3945,3945,3945,0
20250115,125900,163887605,3945,3945,3945,3945,1
20250115,125800,163883660,3935,3935,3935,3935,7
20250115,125700,163856115,3945,3945,3945,3945,1
20250115,125600,163852170,3940,3940,3940,3940,0
20250115,125500,163852170,3940,3940,3940,3940,0
20250115,125400,163852170,3940,3940,3940,3940,1
20250115,125300,163848230,3940,3940,3940,3940,51
20250115,125200,163647290,3945,3945,3945,3945,0
20250115,125100,163647290,3945,3945,3945,3945,100
20250115,125000,163252790,3945,3945,3945,3945,0
20250115,124900,163252790,3945,3945,3945,3945,21
20250115,124800,163169945,3945,3935,3945,3935,605
20250115,124700,160789220,3940,3940,3940,3940,0
20250115,124600,160789220,3940,3940,3940,3940,267
20250115,124500,159737240,3940,3940,3940,3940,0
20250115,124400,159737240,3940,3940,3940,3940,33
20250115,124300,159607220,3940,3940,3940,3940,0
20250115,124200,159607220,3940,3940,3940,3940,230
20250115,124100,158701020,3945,3945,3945,3945,0
20250115,124000,158701020,3945,3945,3945,3945,0
20250115,123900,158701020,3945,3945,3945,3945,0
20250115,123800,158701020,3945,3945,3945,3945,1
20250115,123700,158697075,3945,3945,3945,3945,0
20250115,123600,158697075,3945,3945,3945,3945,0
20250115,123500,158697075,3945,3945,3945,3945,1
20250115,123400,158693130,3945,3945,3945,3945,2
20250115,123300,158685240,3945,3945,3945,3945,0
20250115,123200,158685240,3945,3945,3945,3945,0
20250115,123100,158685240,3945,3945,3945,3945,330
20250115,123000,157383390,3950,3950,3950,3950,0
20250115,122900,157383390,3950,3950,3950,3950,0
20250115,122800,157383390,3950,3950,3950,3950,2
20250115,122700,157375490,3955,3955,3955,3955,0
20250115,122600,157375490,3955,3955,3955,3955,50
20250115,122500,157177740,3955,3955,3955,3955,3
20250115,122400,157165875,3955,3955,3955,3955,0
20250115,122300,157165875,3955,3955,3955,3955,0
20250115,122200,157165875,3955,3955,3955,3955,3
20250115,122100,157154010,3950,3950,3950,3950,2
20250115,122000,157146110,3950,3950,3950,3950,9
20250115,121900,157110560,3950,3950,3950,3950,50
20250115,121800,156913060,3960,3960,3960,3960,110
20250115,121700,156477460,3960,3950,3960,3950,3
20250115,121600,156465600,3950,3950,3950,3950,0
20250115,121500,156465600,3950,3950,3950,3950,90
20250115,121400,156110100,3955,3950,3955,3950,50
20250115,121300,155912355,3955,3955,3955,3955,0
20250115,121200,155912355,3955,3955,3955,3955,0
20250115,121100,155912355,3955,3955,3955,3955,10
20250115,121000,155872805,3950,3950,3950,3950,0
20250115,120900,155872805,3950,3950,3950,3950,318
20250115,120800,154616705,3955,3955,3955,3955,1
20250115,120700,154612750,3960,3960,3960,3960,0
20250115,120600,154612750,3960,3960,3960,3960,0
20250115,120500,154612750,3960,3960,3960,3960,0
20250115,120400,154612750,3960,3960,3960,3960,50
20250115,120300,154414750,3960,3960,3960,3960,0
20250115,120200,154414750,3960,3960,3960,3960,0
20250115,120100,154414750,3960,3960,3960,3960,0
20250115,120000,154414750,3960,3960,3960,3960,1
20250115,115900,154410790,3950,3950,3950,3950,0
20250115,115800,154410790,3950,3960,3960,3950,1751
20250115,115700,147491340,3955,3955,3955,3955,0
20250115,115600,147491340,3955,3955,3955,3955,0
20250115,115500,147491340,3955,3955,3955,3955,100
20250115,115400,147095840,3960,3960,3960,3960,0
20250115,115300,147095840,3960,3960,3960,3960,1
20250115,115200,147091880,3960,3960,3960,3960,0
20250115,115100,147091880,3960,3960,3960,3960,1
20250115,115000,147087920,3955,3955,3955,3955,0
20250115,114900,147087920,3955,3955,3955,3955,1036
20250115,114800,142990540,3965,3965,3965,3965,0
20250115,114700,142990540,3965,3960,3965,3960,1459
20250115,114600,137212650,3965,3965,3965,3965,20
20250115,114500,137133350,3965,3965,3965,3965,2
20250115,114400,137125420,3965,3965,3965,3965,0
20250115,114300,137125420,3965,3965,3965,3965,40
20250115,114200,136966820,3970,3970,3970,3970,0
20250115,114100,136966820,3970,3970,3970,3970,2
20250115,114000,136958880,3970,3970,3970,3970,0
20250115,113900,136958880,3970,3970,3970,3970,0
20250115,113800,136958880,3970,3970,3970,3970,2
20250115,113700,136950940,3965,3965,3965,3965,0
20250115,113600,136950940,3965,3965,3965,3965,0
20250115,113500,136950940,3965,3965,3965,3965,0
20250115,113400,136950940,3965,3965,3965,3965,1
20250115,113300,136946975,3965,3965,3965,3965,0
20250115,113200,136946975,3965,3965,3965,3965,0
20250115,113100,136946975,3965,3965,3965,3965,0
20250115,113000,136946975,3965,3965,3965,3965,2
20250115,112900,136939045,3970,3970,3970,3970,0
20250115,112800,136939045,3970,3970,3970,3970,0
20250115,112700,136939045,3970,3970,3970,3970,0
20250115,112600,136939045,3970,3970,3970,3970,0
20250115,112500,136939045,3970,3970,3970,3970,20
20250115,112400,136859645,3970,3970,3970,3970,1
20250115,112300,136855675,3970,3970,3970,3970,1
20250115,112200,136851705,3970,3970,3970,3970,0
20250115,112100,136851705,3970,3970,3970,3970,0
20250115,112000,136851705,3970,3970,3970,3970,0
20250115,111900,136851705,3970,3970,3970,3970,5
20250115,111800,136831855,3970,3970,3970,3970,1
20250115,111700,136827885,3965,3965,3965,3965,100
20250115,111600,136431385,3970,3970,3970,3970,1
20250115,111500,136427415,3965,3965,3965,3965,94
20250115,111400,136054705,3965,3965,3965,3965,6
20250115,111300,136030915,3965,3965,3965,3965,0
20250115,111200,136030915,3965,3965,3965,3965,0
20250115,111100,136030915,3965,3965,3965,3965,1
20250115,111000,136026950,3960,3960,3960,3960,0
20250115,110900,136026950,3960,3960,3960,3960,0
20250115,110800,136026950,3960,3960,3960,3960,0
20250115,110700,136026950,3960,3960,3960,3960,0
20250115,110600,136026950,3960,3960,3960,3960,5
20250115,110500,136007150,3960,3960,3960,3960,0
20250115,110400,136007150,3960,3960,3960,3960,0
20250115,110300,136007150,3960,3960,3960,3960,5
20250115,110200,135987350,3970,3970,3970,3970,0
20250115,110100,135987350,3970,3970,3970,3970,1
20250115,110000,135983380,3970,3955,3970,3955,6
20250115,105900,135959635,3975,3955,3975,3955,4
20250115,105800,135943795,3955,3960,3960,3955,1475
20250115,105700,130102860,3965,3975,3975,3965,4003
20250115,105600,114212790,3975,3975,3980,3975,294
20250115,105500,113042690,3975,3990,3990,3975,103
20250115,105400,112631765,3990,3975,3990,3975,7
20250115,105300,112603895,3975,3975,3990,3975,4
20250115,105200,112587980,3975,3975,3975,3975,6
20250115,105100,112564130,3975,3985,3985,3975,103
20250115,105000,112153705,3975,3975,3975,3975,12
20250115,104900,112106005,3975,3975,3975,3975,4
20250115,104800,112090105,3975,3975,3975,3975,5
20250115,104700,112070230,3975,3980,3980,3975,376
20250115,104600,110573760,3980,3980,3980,3980,207
20250115,104500,109749900,3980,3980,3980,3980,4
20250115,104400,109733980,3980,3980,3980,3980,4
20250115,104300,109718060,3980,3980,3980,3980,4
20250115,104200,109702140,3980,3980,3980,3980,3
20250115,104100,109690200,3990,3975,3990,3975,6
20250115,104000,109666320,3975,3990,3990,3975,6
20250115,103900,109642440,3975,3975,3975,3975,6
20250115,103800,109618590,3975,3975,3975,3975,83
20250115,103700,109288665,3975,3975,3975,3975,5
20250115,103600,109268790,3975,3975,3975,3975,3
20250115,103500,109256865,3975,3980,3980,3975,12
20250115,103400,109209125,3975,3980,3980,3975,30
20250115,103300,109089745,3980,3990,3990,3980,6
20250115,103200,109065855,3980,3980,3980,3980,3
20250115,103100,109053915,3980,3980,3980,3980,4
20250115,103000,109037995,3980,3980,3990,3980,630
20250115,102900,106530575,3980,3980,3980,3980,6
20250115,102800,106506695,3980,3980,3990,3980,5
20250115,102700,106486785,3980,3980,3980,3980,6
20250115,102600,106462905,3980,3980,3980,3980,5
20250115,102500,106443005,3980,3980,3990,3980,5
20250115,102400,106423095,3980,3980,3980,3980,3
20250115,102300,106411155,3980,3990,3990,3980,5
20250115,102200,106391245,3980,3975,3990,3975,5
20250115,102100,106371340,3975,3975,3975,3975,5
20250115,102000,106351465,3975,3975,3975,3975,5
20250115,101900,106331590,3975,3980,3980,3975,103
20250115,101800,105921665,3975,3975,3980,3975,1204
20250115,101700,101129765,3975,3975,3980,3975,31
20250115,101600,101006405,3980,3980,3980,3980,14
20250115,101500,100950685,3980,3980,3980,3980,85
20250115,101400,100612385,3980,3980,3980,3980,2
20250115,101300,100604425,3990,3990,3990,3990,0
20250115,101200,100604425,3990,3990,3990,3990,0
20250115,101100,100604425,3990,3990,3990,3990,2
20250115,101000,100596445,3975,3975,3975,3975,0
20250115,100900,100596445,3975,3975,3975,3975,0
20250115,100800,100596445,3975,3975,3975,3975,0
20250115,100700,100596445,3975,3975,3975,3975,10
20250115,100600,100556695,3985,3985,3985,3985,0
20250115,100500,100556695,3985,3985,3985,3985,0
20250115,100400,100556695,3985,3985,3985,3985,216
20250115,100300,99695935,3990,3990,3990,3990,1
20250115,100200,99691945,3990,3990,3990,3990,100
20250115,100100,99292945,3985,3985,3985,3985,1
20250115,100000,99288960,3980,3990,3990,3980,3131
20250115,095900,86821665,3990,3995,3995,3990,781
20250115,095800,83704750,4010,4010,4010,4010,1
20250115,095700,83700740,4005,4005,4005,4005,0
20250115,095600,83700740,4005,3995,4005,3995,7
20250115,095500,83672765,4015,4015,4015,4015,0
20250115,095400,83672765,4015,4015,4015,4015,0
20250115,095300,83672765,4015,4015,4015,4015,0
20250115,095200,83672765,4015,4015,4015,4015,0
20250115,095100,83672765,4015,4015,4015,4015,0
20250115,095000,83672765,4015,4015,4015,4015,0
20250115,094900,83672765,4015,4015,4015,4015,1
20250115,094800,83668750,4015,4015,4015,4015,0
20250115,094700,83668750,4015,4015,4015,4015,0
20250115,094600,83668750,4015,4015,4015,4015,0
20250115,094500,83668750,4015,4015,4015,4015,0
20250115,094400,83668750,4015,4015,4015,4015,0
20250115,094300,83668750,4015,4015,4015,4015,0
20250115,094200,83668750,4015,4015,4015,4015,0
20250115,094100,83668750,4015,4015,4015,4015,2
20250115,094000,83660720,4015,4015,4015,4015,1
20250115,093900,83656705,4015,4015,4015,4015,0
20250115,093800,83656705,4015,3995,4015,3995,127
20250115,093700,83149320,3995,3995,3995,3995,278
20250115,093600,82038710,3995,4000,4000,3995,364
20250115,093500,80583245,4010,4010,4010,4010,500
20250115,093400,78578245,4010,4010,4010,4010,2
20250115,093300,78570225,4010,4010,4010,4010,0
20250115,093200,78570225,4010,4010,4010,4010,4
20250115,093100,78554185,4010,4010,4010,4010,1
20250115,093000,78550175,3995,4010,4010,3995,302
20250115,092900,77343165,4010,4010,4010,4010,0
20250115,092800,77343165,4010,4010,4010,4010,150
20250115,092700,76741665,4005,4005,4005,4005,84
20250115,092600,76405245,4005,4005,4005,4005,0
20250115,092500,76405245,4005,4005,4005,4005,0
20250115,092400,76405245,4005,4005,4005,4005,10
20250115,092300,76365195,4005,4005,4005,4005,3
20250115,092200,76353180,3995,3995,3995,3995,0
20250115,092100,76353180,3995,3995,3995,3995,0
20250115,092000,76353180,3995,3995,3995,3995,0
20250115,091900,76353180,3995,3995,3995,3995,250
20250115,091800,75354430,4005,4000,4005,4000,243
20250115,091700,74382320,4000,4000,4000,4000,0
20250115,091600,74382320,4000,4000,4000,4000,0
20250115,091500,74382320,4000,4025,4025,4000,1758
20250115,091400,67334060,4040,4025,4040,4015,409
20250115,091300,65689480,4045,4045,4045,4045,1
20250115,091200,65685435,4050,4050,4050,4050,0
20250115,091100,65685435,4050,4050,4050,4050,1
20250115,091000,65681385,4020,4020,4020,4020,2
20250115,090900,65673345,4025,4040,4055,4025,3117
20250115,090800,53059455,4040,4020,4120,4015,7582
20250115,090700,22207165,4025,4035,4035,4025,418
20250115,090600,20522740,4035,4035,4035,4035,0
20250115,090500,20522740,4035,4035,4035,4035,0
20250115,090400,20522740,4035,4035,4035,4035,202
20250115,090300,19707670,4035,4035,4035,4035,48
20250115,090200,19513990,4035,4045,4045,4025,951
20250115,090100,15681545,4055,4050,4055,4050,2
20250115,090000,15673440,4095,4100,4100,4025,3825