KissMeData/000430/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,183100,86397295,3905,3905,3905,3905,712
20250117,183000,86397295,3905,3905,3905,3905,0
20250117,182900,86397295,3905,3905,3905,3905,0
20250117,182800,86397295,3905,3905,3905,3905,0
20250117,182700,86397295,3905,3905,3905,3905,0
20250117,182600,86397295,3905,3905,3905,3905,0
20250117,182500,86397295,3905,3905,3905,3905,0
20250117,182400,86397295,3905,3905,3905,3905,0
20250117,182300,86397295,3905,3905,3905,3905,0
20250117,182200,86397295,3905,3905,3905,3905,0
20250117,182100,86397295,3905,3905,3905,3905,0
20250117,182000,86397295,3905,3905,3905,3905,0
20250117,181900,86397295,3905,3905,3905,3905,0
20250117,181800,86397295,3905,3905,3905,3905,0
20250117,181700,86397295,3905,3905,3905,3905,0
20250117,181600,86397295,3905,3905,3905,3905,0
20250117,181500,86397295,3905,3905,3905,3905,0
20250117,181400,86397295,3905,3905,3905,3905,0
20250117,181300,86397295,3905,3905,3905,3905,0
20250117,181200,86397295,3905,3905,3905,3905,0
20250117,181100,86397295,3905,3905,3905,3905,0
20250117,181000,86397295,3905,3905,3905,3905,0
20250117,180900,86397295,3905,3905,3905,3905,0
20250117,180800,86397295,3905,3905,3905,3905,0
20250117,180700,86397295,3905,3905,3905,3905,0
20250117,180600,86397295,3905,3905,3905,3905,0
20250117,180500,86397295,3905,3905,3905,3905,0
20250117,180400,86397295,3905,3905,3905,3905,0
20250117,180300,86397295,3905,3905,3905,3905,0
20250117,180200,86397295,3905,3905,3905,3905,0
20250117,180100,86397295,3905,3905,3905,3905,712
20250117,180000,86397295,3905,3905,3905,3905,0
20250117,175900,86397295,3905,3905,3905,3905,0
20250117,175800,86397295,3905,3905,3905,3905,0
20250117,175700,86397295,3905,3905,3905,3905,0
20250117,175600,86397295,3905,3905,3905,3905,0
20250117,175500,86397295,3905,3905,3905,3905,0
20250117,175400,86397295,3905,3905,3905,3905,0
20250117,175300,86397295,3905,3905,3905,3905,0
20250117,175200,86397295,3905,3905,3905,3905,0
20250117,175100,86397295,3905,3905,3905,3905,0
20250117,175000,86397295,3905,3905,3905,3905,0
20250117,174900,86397295,3905,3905,3905,3905,0
20250117,174800,86397295,3905,3905,3905,3905,0
20250117,174700,86397295,3905,3905,3905,3905,0
20250117,174600,86397295,3905,3905,3905,3905,0
20250117,174500,86397295,3905,3905,3905,3905,0
20250117,174400,86397295,3905,3905,3905,3905,0
20250117,174300,86397295,3905,3905,3905,3905,0
20250117,174200,86397295,3905,3905,3905,3905,0
20250117,174100,86397295,3905,3905,3905,3905,0
20250117,174000,86397295,3905,3905,3905,3905,0
20250117,173900,86397295,3905,3905,3905,3905,0
20250117,173800,86397295,3905,3905,3905,3905,0
20250117,173700,86397295,3905,3905,3905,3905,0
20250117,173600,86397295,3905,3905,3905,3905,0
20250117,173500,86397295,3905,3905,3905,3905,0
20250117,173400,86397295,3905,3905,3905,3905,0
20250117,173300,86397295,3905,3905,3905,3905,0
20250117,173200,86397295,3905,3905,3905,3905,0
20250117,173100,86397295,3905,3905,3905,3905,712
20250117,173000,86397295,3905,3905,3905,3905,0
20250117,172900,86397295,3905,3905,3905,3905,0
20250117,172800,86397295,3905,3905,3905,3905,0
20250117,172700,86397295,3905,3905,3905,3905,0
20250117,172600,86397295,3905,3905,3905,3905,0
20250117,172500,86397295,3905,3905,3905,3905,0
20250117,172400,86397295,3905,3905,3905,3905,0
20250117,172300,86397295,3905,3905,3905,3905,0
20250117,172200,86397295,3905,3905,3905,3905,0
20250117,172100,86397295,3905,3905,3905,3905,0
20250117,172000,86397295,3905,3905,3905,3905,0
20250117,171900,86397295,3905,3905,3905,3905,0
20250117,171800,86397295,3905,3905,3905,3905,0
20250117,171700,86397295,3905,3905,3905,3905,0
20250117,171600,86397295,3905,3905,3905,3905,0
20250117,171500,86397295,3905,3905,3905,3905,0
20250117,171400,86397295,3905,3905,3905,3905,0
20250117,171300,86397295,3905,3905,3905,3905,0
20250117,171200,86397295,3905,3905,3905,3905,0
20250117,171100,86397295,3905,3905,3905,3905,0
20250117,171000,86397295,3905,3905,3905,3905,0
20250117,170900,86397295,3905,3905,3905,3905,0
20250117,170800,86397295,3905,3905,3905,3905,0
20250117,170700,86397295,3905,3905,3905,3905,0
20250117,170600,86397295,3905,3905,3905,3905,0
20250117,170500,86397295,3905,3905,3905,3905,0
20250117,170400,86397295,3905,3905,3905,3905,0
20250117,170300,86397295,3905,3905,3905,3905,0
20250117,170200,86397295,3905,3905,3905,3905,0
20250117,170100,86397295,3905,3905,3905,3905,712
20250117,170000,86397295,3905,3905,3905,3905,0
20250117,165900,86397295,3905,3905,3905,3905,0
20250117,165800,86397295,3905,3905,3905,3905,0
20250117,165700,86397295,3905,3905,3905,3905,0
20250117,165600,86397295,3905,3905,3905,3905,0
20250117,165500,86397295,3905,3905,3905,3905,0
20250117,165400,86397295,3905,3905,3905,3905,0
20250117,165300,86397295,3905,3905,3905,3905,0
20250117,165200,86397295,3905,3905,3905,3905,0
20250117,165100,86397295,3905,3905,3905,3905,0
20250117,165000,86397295,3905,3905,3905,3905,0
20250117,164900,86397295,3905,3905,3905,3905,0
20250117,164800,86397295,3905,3905,3905,3905,0
20250117,164700,86397295,3905,3905,3905,3905,0
20250117,164600,86397295,3905,3905,3905,3905,0
20250117,164500,86397295,3905,3905,3905,3905,0
20250117,164400,86397295,3905,3905,3905,3905,0
20250117,164300,86397295,3905,3905,3905,3905,0
20250117,164200,86397295,3905,3905,3905,3905,0
20250117,164100,86397295,3905,3905,3905,3905,0
20250117,164000,86397295,3905,3905,3905,3905,0
20250117,163900,86397295,3905,3905,3905,3905,0
20250117,163800,86397295,3905,3905,3905,3905,0
20250117,163700,86397295,3905,3905,3905,3905,0
20250117,163600,86397295,3905,3905,3905,3905,0
20250117,163500,86397295,3905,3905,3905,3905,0
20250117,163400,86397295,3905,3905,3905,3905,0
20250117,163300,86397295,3905,3905,3905,3905,0
20250117,163200,86397295,3905,3905,3905,3905,0
20250117,163100,86397295,3905,3905,3905,3905,712
20250117,163000,86397295,3905,3905,3905,3905,0
20250117,162900,86397295,3905,3905,3905,3905,0
20250117,162800,86397295,3905,3905,3905,3905,0
20250117,162700,86397295,3905,3905,3905,3905,0
20250117,162600,86397295,3905,3905,3905,3905,0
20250117,162500,86397295,3905,3905,3905,3905,0
20250117,162400,86397295,3905,3905,3905,3905,0
20250117,162300,86397295,3905,3905,3905,3905,0
20250117,162200,86397295,3905,3905,3905,3905,0
20250117,162100,86397295,3905,3905,3905,3905,0
20250117,162000,86397295,3905,3905,3905,3905,0
20250117,161900,86397295,3905,3905,3905,3905,0
20250117,161800,86397295,3905,3905,3905,3905,0
20250117,161700,86397295,3905,3905,3905,3905,0
20250117,161600,86397295,3905,3905,3905,3905,0
20250117,161500,86397295,3905,3905,3905,3905,0
20250117,161400,86397295,3905,3905,3905,3905,0
20250117,161300,86397295,3905,3905,3905,3905,0
20250117,161200,86397295,3905,3905,3905,3905,0
20250117,161100,86397295,3905,3905,3905,3905,0
20250117,161000,86397295,3905,3905,3905,3905,0
20250117,160900,86397295,3905,3905,3905,3905,0
20250117,160800,86397295,3905,3905,3905,3905,0
20250117,160700,86397295,3905,3905,3905,3905,0
20250117,160600,86397295,3905,3905,3905,3905,0
20250117,160500,86397295,3905,3905,3905,3905,0
20250117,160400,86397295,3905,3905,3905,3905,0
20250117,160300,86397295,3905,3905,3905,3905,0
20250117,160200,86397295,3905,3905,3905,3905,0
20250117,160100,86397295,3905,3905,3905,3905,712
20250117,160000,86397295,3905,3905,3905,3905,0
20250117,155900,86397295,3905,3905,3905,3905,0
20250117,155800,86397295,3905,3905,3905,3905,0
20250117,155700,86397295,3905,3905,3905,3905,0
20250117,155600,86397295,3905,3905,3905,3905,0
20250117,155500,86397295,3905,3905,3905,3905,0
20250117,155400,86397295,3905,3905,3905,3905,0
20250117,155300,86397295,3905,3905,3905,3905,0
20250117,155200,86397295,3905,3905,3905,3905,0
20250117,155100,86397295,3905,3905,3905,3905,0
20250117,155000,86397295,3905,3905,3905,3905,0
20250117,154900,86397295,3905,3905,3905,3905,0
20250117,154800,86397295,3905,3905,3905,3905,0
20250117,154700,86397295,3905,3905,3905,3905,0
20250117,154600,86397295,3905,3905,3905,3905,0
20250117,154500,86397295,3905,3905,3905,3905,0
20250117,154400,86397295,3905,3905,3905,3905,0
20250117,154300,86397295,3905,3905,3905,3905,0
20250117,154200,86397295,3905,3905,3905,3905,0
20250117,154100,86397295,3905,3905,3905,3905,0
20250117,154000,86397295,3905,3905,3905,3905,0
20250117,153900,86397295,3905,3905,3905,3905,0
20250117,153800,86397295,3905,3905,3905,3905,0
20250117,153700,86397295,3905,3905,3905,3905,0
20250117,153600,86397295,3905,3905,3905,3905,0
20250117,153500,86397295,3905,3905,3905,3905,0
20250117,153400,86397295,3905,3905,3905,3905,0
20250117,153300,86397295,3905,3905,3905,3905,0
20250117,153200,86397295,3905,3905,3905,3905,0
20250117,153100,86397295,3905,3905,3905,3905,712
20250117,153000,86397295,3905,3905,3905,3905,712
20250117,152900,83616935,3900,3900,3900,3900,0
20250117,152800,83616935,3900,3900,3900,3900,0
20250117,152700,83616935,3900,3900,3900,3900,0
20250117,152600,83616935,3900,3900,3900,3900,0
20250117,152500,83616935,3900,3900,3900,3900,0
20250117,152400,83616935,3900,3900,3900,3900,0
20250117,152300,83616935,3900,3900,3900,3900,0
20250117,152200,83616935,3900,3900,3900,3900,0
20250117,152100,83616935,3900,3900,3900,3900,0
20250117,152000,83616935,3900,3900,3900,3900,0
20250117,151900,83616935,3900,3920,3920,3900,44
20250117,151800,83444575,3920,3900,3920,3900,2
20250117,151700,83436755,3920,3920,3920,3920,0
20250117,151600,83436755,3920,3920,3920,3920,0
20250117,151500,83436755,3920,3920,3920,3920,0
20250117,151400,83436755,3920,3920,3920,3920,0
20250117,151300,83436755,3920,3920,3920,3920,0
20250117,151200,83436755,3920,3905,3920,3905,711
20250117,151100,80659790,3910,3910,3910,3910,0
20250117,151000,80659790,3910,3910,3910,3910,1329
20250117,150900,75463400,3910,3910,3910,3910,11
20250117,150800,75420390,3905,3905,3905,3905,0
20250117,150700,75420390,3905,3905,3905,3905,0
20250117,150600,75420390,3905,3905,3905,3905,0
20250117,150500,75420390,3905,3905,3905,3905,0
20250117,150400,75420390,3905,3905,3905,3905,0
20250117,150300,75420390,3905,3905,3905,3905,1
20250117,150200,75416485,3920,3920,3920,3920,0
20250117,150100,75416485,3920,3920,3920,3920,0
20250117,150000,75416485,3920,3920,3920,3920,0
20250117,145900,75416485,3920,3920,3920,3920,0
20250117,145800,75416485,3920,3920,3920,3920,0
20250117,145700,75416485,3920,3905,3920,3905,47
20250117,145600,75232440,3920,3920,3920,3920,0
20250117,145500,75232440,3920,3920,3920,3920,0
20250117,145400,75232440,3920,3920,3920,3920,20
20250117,145300,75154040,3920,3920,3920,3920,0
20250117,145200,75154040,3920,3920,3920,3920,0
20250117,145100,75154040,3920,3920,3920,3920,0
20250117,145000,75154040,3920,3920,3920,3920,49
20250117,144900,74961960,3920,3920,3920,3920,0
20250117,144800,74961960,3920,3920,3920,3920,0
20250117,144700,74961960,3920,3920,3920,3920,0
20250117,144600,74961960,3920,3920,3920,3920,0
20250117,144500,74961960,3920,3920,3920,3920,51
20250117,144400,74762040,3900,3900,3900,3900,0
20250117,144300,74762040,3900,3900,3900,3900,0
20250117,144200,74762040,3900,3900,3900,3900,0
20250117,144100,74762040,3900,3910,3915,3900,354
20250117,144000,73380660,3900,3900,3900,3900,0
20250117,143900,73380660,3900,3900,3900,3900,0
20250117,143800,73380660,3900,3900,3900,3900,0
20250117,143700,73380660,3900,3900,3900,3900,0
20250117,143600,73380660,3900,3900,3900,3900,0
20250117,143500,73380660,3900,3900,3900,3900,0
20250117,143400,73380660,3900,3900,3900,3900,0
20250117,143300,73380660,3900,3900,3900,3900,0
20250117,143200,73380660,3900,3900,3900,3900,0
20250117,143100,73380660,3900,3900,3900,3900,0
20250117,143000,73380660,3900,3900,3900,3900,0
20250117,142900,73380660,3900,3900,3900,3900,7
20250117,142800,73353360,3900,3900,3900,3900,6
20250117,142700,73329960,3900,3900,3900,3900,14
20250117,142600,73275360,3900,3900,3900,3900,13
20250117,142500,73224660,3900,3900,3900,3900,13
20250117,142400,73173960,3900,3900,3900,3900,7
20250117,142300,73146660,3900,3900,3900,3900,13
20250117,142200,73095960,3900,3900,3900,3900,14
20250117,142100,73041360,3900,3900,3900,3900,13
20250117,142000,72990660,3900,3900,3900,3900,6
20250117,141900,72967260,3900,3900,3905,3900,14
20250117,141800,72912635,3900,3900,3900,3900,13
20250117,141700,72861935,3900,3900,3900,3900,14
20250117,141600,72807335,3900,3900,3900,3900,6
20250117,141500,72783935,3900,3900,3900,3900,13
20250117,141400,72733235,3900,3900,3900,3900,21
20250117,141300,72651335,3900,3900,3900,3900,26
20250117,141200,72549935,3900,3900,3900,3900,7
20250117,141100,72522635,3925,3925,3925,3925,0
20250117,141000,72522635,3925,3900,3925,3900,25
20250117,140900,72424700,3900,3900,3900,3900,20
20250117,140800,72346700,3900,3900,3900,3900,96
20250117,140700,71972300,3905,3905,3905,3905,14
20250117,140600,71917630,3905,3905,3905,3905,16
20250117,140500,71855150,3910,3910,3910,3910,0
20250117,140400,71855150,3910,3910,3910,3910,10
20250117,140300,71816050,3905,3905,3905,3905,6
20250117,140200,71792620,3905,3905,3905,3905,14
20250117,140100,71737950,3905,3905,3905,3905,26
20250117,140000,71636420,3905,3905,3905,3905,21
20250117,135900,71554415,3925,3925,3925,3925,0
20250117,135800,71554415,3925,3925,3925,3925,1
20250117,135700,71550490,3905,3900,3905,3900,20
20250117,135600,71472460,3900,3900,3900,3900,26
20250117,135500,71371060,3900,3900,3900,3900,7
20250117,135400,71343760,3925,3925,3925,3925,0
20250117,135300,71343760,3925,3920,3925,3920,30
20250117,135200,71226075,3920,3905,3920,3905,8
20250117,135100,71194820,3905,3905,3905,3905,13
20250117,135000,71144055,3905,3905,3905,3905,7
20250117,134900,71116720,3905,3905,3905,3905,13
20250117,134800,71065955,3905,3905,3905,3905,14
20250117,134700,71011285,3905,3905,3905,3905,13
20250117,134600,70960520,3905,3905,3905,3905,7
20250117,134500,70933185,3905,3905,3905,3905,13
20250117,134400,70882420,3905,3900,3905,3900,13
20250117,134300,70831685,3900,3900,3900,3900,14
20250117,134200,70777085,3900,3900,3900,3900,6
20250117,134100,70753685,3900,3900,3900,3900,14
20250117,134000,70699085,3900,3900,3900,3900,13
20250117,133900,70648385,3900,3900,3900,3900,26
20250117,133800,70546985,3900,3900,3900,3900,21
20250117,133700,70465085,3925,3925,3925,3925,0
20250117,133600,70465085,3925,3925,3925,3925,0
20250117,133500,70465085,3925,3900,3925,3900,27
20250117,133400,70359570,3920,3900,3920,3900,23
20250117,133300,70269830,3920,3920,3920,3920,0
20250117,133200,70269830,3920,3920,3920,3920,0
20250117,133100,70269830,3920,3900,3920,3900,14
20250117,133000,70215210,3900,3900,3900,3900,13
20250117,132900,70164510,3900,3900,3900,3900,7
20250117,132800,70137210,3900,3900,3900,3900,13
20250117,132700,70086510,3900,3900,3900,3900,14
20250117,132600,70031910,3900,3900,3900,3900,13
20250117,132500,69981210,3900,3900,3900,3900,7
20250117,132400,69953910,3900,3900,3905,3900,13
20250117,132300,69903205,3900,3900,3900,3900,13
20250117,132200,69852505,3900,3900,3900,3900,14
20250117,132100,69797905,3900,3900,3900,3900,20
20250117,132000,69719905,3900,3900,3900,3900,14
20250117,131900,69665305,3900,3925,3925,3900,20
20250117,131800,69587280,3900,3900,3925,3900,14
20250117,131700,69532655,3925,3925,3925,3925,0
20250117,131600,69532655,3925,3900,3925,3900,22
20250117,131500,69446805,3900,3900,3900,3900,14
20250117,131400,69392205,3900,3900,3900,3900,6
20250117,131300,69368805,3925,3925,3925,3900,8
20250117,131200,69337555,3900,3900,3900,3900,28
20250117,131100,69228355,3900,3900,3925,3900,14
20250117,131000,69173730,3925,3925,3925,3925,100
20250117,130900,68781230,3925,3905,3925,3905,208
20250117,130800,67968890,3905,3905,3905,3905,13
20250117,130700,67918125,3905,3905,3905,3905,14
20250117,130600,67863455,3905,3905,3905,3905,13
20250117,130500,67812690,3905,3905,3905,3905,13
20250117,130400,67761925,3930,3930,3930,3930,0
20250117,130300,67761925,3930,3930,3930,3930,0
20250117,130200,67761925,3930,3930,3930,3930,0
20250117,130100,67761925,3930,3930,3930,3930,28
20250117,130000,67651885,3920,3920,3920,3920,0
20250117,125900,67651885,3920,3920,3920,3920,500
20250117,125800,65691885,3930,3930,3930,3930,0
20250117,125700,65691885,3930,3920,3930,3920,417
20250117,125600,64057235,3920,3920,3920,3920,168
20250117,125500,63398675,3920,3920,3920,3920,10
20250117,125400,63359475,3920,3920,3920,3920,0
20250117,125300,63359475,3920,3920,3920,3920,0
20250117,125200,63359475,3920,3920,3920,3920,0
20250117,125100,63359475,3920,3915,3920,3915,3
20250117,125000,63347720,3900,3900,3900,3900,0
20250117,124900,63347720,3900,3900,3900,3900,1
20250117,124800,63343820,3900,3900,3900,3900,0
20250117,124700,63343820,3900,3915,3915,3900,1049
20250117,124600,59247130,3920,3920,3920,3920,0
20250117,124500,59247130,3920,3920,3920,3920,5
20250117,124400,59227530,3920,3920,3920,3920,0
20250117,124300,59227530,3920,3920,3920,3920,0
20250117,124200,59227530,3920,3920,3920,3920,0
20250117,124100,59227530,3920,3920,3920,3920,1
20250117,124000,59223610,3915,3915,3915,3915,0
20250117,123900,59223610,3915,3915,3915,3915,0
20250117,123800,59223610,3915,3915,3915,3915,0
20250117,123700,59223610,3915,3915,3915,3915,0
20250117,123600,59223610,3915,3915,3915,3915,348
20250117,123500,57861190,3915,3915,3915,3915,0
20250117,123400,57861190,3915,3915,3915,3915,0
20250117,123300,57861190,3915,3915,3915,3915,181
20250117,123200,57152575,3915,3915,3915,3915,0
20250117,123100,57152575,3915,3915,3915,3915,1
20250117,123000,57148660,3910,3910,3910,3910,0
20250117,122900,57148660,3910,3910,3910,3910,0
20250117,122800,57148660,3910,3910,3910,3910,1
20250117,122700,57144750,3915,3915,3915,3915,0
20250117,122600,57144750,3915,3915,3915,3915,0
20250117,122500,57144750,3915,3915,3915,3915,0
20250117,122400,57144750,3915,3915,3915,3915,0
20250117,122300,57144750,3915,3915,3915,3915,0
20250117,122200,57144750,3915,3915,3915,3915,0
20250117,122100,57144750,3915,3915,3915,3915,1
20250117,122000,57140835,3910,3910,3910,3910,0
20250117,121900,57140835,3910,3910,3910,3910,30
20250117,121800,57023535,3910,3910,3910,3910,0
20250117,121700,57023535,3910,3910,3910,3910,1
20250117,121600,57019625,3905,3905,3905,3905,300
20250117,121500,55848125,3910,3910,3910,3910,0
20250117,121400,55848125,3910,3910,3910,3910,0
20250117,121300,55848125,3910,3910,3910,3910,12
20250117,121200,55801205,3910,3910,3910,3910,41
20250117,121100,55640895,3910,3910,3910,3910,201
20250117,121000,54854985,3910,3910,3910,3910,0
20250117,120900,54854985,3910,3910,3910,3910,0
20250117,120800,54854985,3910,3910,3910,3910,0
20250117,120700,54854985,3910,3910,3910,3910,1434
20250117,120600,49248045,3910,3910,3910,3910,0
20250117,120500,49248045,3910,3910,3910,3910,0
20250117,120400,49248045,3910,3910,3910,3910,0
20250117,120300,49248045,3910,3910,3910,3910,0
20250117,120200,49248045,3910,3910,3910,3910,11
20250117,120100,49205035,3905,3905,3905,3905,30
20250117,120000,49087885,3905,3905,3905,3905,0
20250117,115900,49087885,3905,3905,3905,3905,13
20250117,115800,49037120,3905,3905,3905,3905,0
20250117,115700,49037120,3905,3900,3905,3900,10
20250117,115600,48998090,3900,3900,3900,3900,5
20250117,115500,48978590,3900,3900,3900,3900,11
20250117,115400,48935690,3900,3900,3900,3900,9
20250117,115300,48900590,3900,3900,3900,3900,0
20250117,115200,48900590,3900,3900,3900,3900,16
20250117,115100,48838190,3900,3900,3900,3900,5
20250117,115000,48818690,3905,3900,3905,3900,13
20250117,114900,48767965,3900,3900,3910,3900,7
20250117,114800,48740645,3900,3900,3900,3900,2
20250117,114700,48732845,3910,3900,3910,3900,24
20250117,114600,48639090,3905,3905,3905,3905,251
20250117,114500,47658935,3905,3905,3905,3905,8
20250117,114400,47627695,3905,3905,3905,3905,23
20250117,114300,47537880,3905,3905,3905,3905,33
20250117,114200,47409015,3905,3905,3905,3905,9
20250117,114100,47373870,3910,3905,3910,3905,10
20250117,114000,47334815,3905,3905,3910,3905,8
20250117,113900,47303570,3905,3905,3910,3905,6
20250117,113800,47280135,3905,3905,3905,3905,12
20250117,113700,47233275,3905,3905,3910,3905,9
20250117,113600,47198125,3905,3905,3905,3905,4
20250117,113500,47182505,3905,3910,3910,3905,15
20250117,113400,47123925,3905,3905,3905,3905,5
20250117,113300,47104400,3905,3910,3910,3905,5
20250117,113200,47084865,3905,3905,3905,3905,17
20250117,113100,47018480,3905,3905,3905,3905,3
20250117,113000,47006765,3910,3905,3910,3905,24
20250117,112900,46912965,3905,3905,3910,3905,12
20250117,112800,46866100,3905,3905,3910,3905,6
20250117,112700,46842665,3905,3905,3905,3905,6
20250117,112600,46819235,3905,3905,3905,3905,12
20250117,112500,46772375,3905,3905,3905,3905,10
20250117,112400,46733325,3910,3905,3910,3905,4
20250117,112300,46717700,3905,3905,3905,3905,13
20250117,112200,46666935,3900,3905,3905,3900,309
20250117,112100,45460325,3905,3900,3905,3900,3
20250117,112000,45448620,3905,3900,3905,3900,2020
20250117,111900,37570615,3900,3900,3900,3900,3
20250117,111800,37558915,3905,3900,3905,3900,18
20250117,111700,37488655,3900,3900,3905,3900,11
20250117,111600,37445750,3905,3905,3905,3900,5
20250117,111500,37426240,3900,3900,3900,3900,9
20250117,111400,37391140,3900,3900,3900,3900,12
20250117,111300,37344340,3905,3900,3905,3900,125
20250117,111200,36856250,3900,3900,3900,3900,203
20250117,111100,36064550,3905,3900,3905,3900,20
20250117,111000,35986500,3900,3895,3905,3895,257
20250117,110900,34983980,3895,3895,3895,3890,4
20250117,110800,34968410,3890,3890,3890,3890,9
20250117,110700,34933400,3890,3900,3900,3890,41
20250117,110600,34773530,3900,3890,3900,3890,26
20250117,110500,34672245,3890,3900,3900,3890,3
20250117,110400,34660565,3890,3900,3900,3890,4
20250117,110300,34644995,3890,3890,3890,3890,8
20250117,110200,34613875,3900,3890,3900,3890,30
20250117,110100,34497005,3890,3890,3890,3890,8
20250117,110000,34465885,3890,3890,3895,3890,6
20250117,105900,34442540,3890,3895,3895,3890,20
20250117,105800,34364690,3890,3890,3890,3890,9
20250117,105700,34329680,3890,3890,3890,3890,6
20250117,105600,34306340,3895,3890,3895,3890,17
20250117,105500,34240205,3890,3895,3895,3890,69
20250117,105400,33971790,3890,3890,3890,3890,3
20250117,105300,33960120,3890,3895,3895,3890,16
20250117,105200,33897875,3890,3890,3890,3890,4
20250117,105100,33882315,3890,3890,3895,3890,10
20250117,105000,33843410,3890,3890,3890,3890,12
20250117,104900,33796730,3890,3895,3895,3890,4
20250117,104800,33781165,3885,3885,3895,3885,9
20250117,104700,33746190,3885,3885,3885,3885,1
20250117,104600,33742305,3885,3885,3900,3885,11
20250117,104500,33699555,3900,3885,3900,3885,23
20250117,104400,33609945,3890,3885,3890,3885,139
20250117,104300,33069250,3885,3885,3885,3885,4
20250117,104200,33053710,3885,3885,3885,3885,3
20250117,104100,33042055,3885,3885,3885,3885,7
20250117,104000,33014860,3885,3885,3885,3885,3
20250117,103900,33003205,3885,3885,3900,3885,25
20250117,103800,32905930,3885,3885,3885,3885,13
20250117,103700,32855425,3885,3885,3885,3885,14
20250117,103600,32801035,3885,3885,3885,3885,54
20250117,103500,32591245,3885,3885,3885,3885,1
20250117,103400,32587360,3885,3885,3885,3885,10
20250117,103300,32548510,3885,3885,3885,3885,3
20250117,103200,32536855,3890,3890,3890,3885,689
20250117,103100,29857720,3890,3890,3890,3890,9
20250117,103000,29822710,3900,3890,3900,3890,114
20250117,102900,29378140,3890,3890,3895,3890,15
20250117,102800,29319750,3890,3890,3890,3890,2
20250117,102700,29311970,3890,3890,3890,3890,3
20250117,102600,29300300,3890,3900,3900,3890,870
20250117,102500,25910830,3900,3900,3900,3900,2
20250117,102400,25903030,3900,3900,3910,3900,11
20250117,102300,25860100,3895,3910,3910,3895,1706
20250117,102200,19189655,3895,3895,3895,3895,8
20250117,102100,19158495,3895,3895,3910,3895,24
20250117,102000,19064775,3895,3910,3910,3895,20
20250117,101900,18986605,3895,3895,3895,3895,9
20250117,101800,18951550,3910,3895,3910,3895,23
20250117,101700,18861665,3895,3895,3895,3895,7
20250117,101600,18834400,3895,3910,3915,3895,23
20250117,101500,18744400,3895,3895,3915,3895,51
20250117,101400,18545440,3895,3900,3910,3895,29
20250117,101300,18432285,3895,3890,3895,3890,217
20250117,101200,17588080,3895,3890,3895,3890,31
20250117,101100,17467380,3890,3890,3890,3890,10
20250117,101000,17428480,3890,3890,3890,3890,3
20250117,100900,17416810,3890,3890,3890,3890,8
20250117,100800,17385690,3890,3890,3895,3890,13
20250117,100700,17335115,3890,3890,3890,3890,10
20250117,100600,17296215,3890,3890,3890,3890,99
20250117,100500,16911105,3890,3890,3890,3890,1
20250117,100400,16907215,3890,3890,3890,3890,139
20250117,100300,16366505,3890,3895,3900,3890,105
20250117,100200,15957045,3895,3890,3895,3890,11
20250117,100100,15914240,3905,3895,3905,3895,112
20250117,100000,15477960,3905,3895,3905,3895,840
20250117,095900,12206150,3915,3915,3915,3915,1
20250117,095800,12202235,3910,3910,3910,3910,0
20250117,095700,12202235,3910,3910,3910,3910,650
20250117,095600,9660735,3910,3910,3910,3910,0
20250117,095500,9660735,3910,3910,3910,3910,0
20250117,095400,9660735,3910,3910,3910,3895,54
20250117,095300,9450345,3900,3900,3900,3900,0
20250117,095200,9450345,3900,3900,3900,3900,20
20250117,095100,9372345,3910,3910,3910,3910,1
20250117,095000,9368435,3905,3910,3910,3905,2
20250117,094900,9360620,3895,3895,3895,3895,0
20250117,094800,9360620,3895,3895,3895,3895,4
20250117,094700,9345040,3910,3910,3910,3910,0
20250117,094600,9345040,3910,3890,3910,3890,383
20250117,094500,7855030,3895,3895,3895,3895,267
20250117,094400,6815065,3910,3910,3910,3910,5
20250117,094300,6795515,3910,3910,3910,3910,0
20250117,094200,6795515,3910,3910,3910,3910,0
20250117,094100,6795515,3910,3910,3910,3910,0
20250117,094000,6795515,3910,3910,3910,3910,1
20250117,093900,6791605,3910,3895,3910,3895,626
20250117,093800,4353320,3895,3915,3915,3895,61
20250117,093700,4115700,3905,3905,3905,3905,0
20250117,093600,4115700,3905,3905,3905,3905,1
20250117,093500,4111795,3915,3915,3915,3915,0
20250117,093400,4111795,3915,3915,3915,3915,0
20250117,093300,4111795,3915,3915,3915,3915,0
20250117,093200,4111795,3915,3915,3915,3915,1
20250117,093100,4107880,3915,3915,3915,3915,3
20250117,093000,4096135,3915,3915,3915,3915,2
20250117,092900,4088305,3920,3920,3920,3920,10
20250117,092800,4049105,3920,3920,3920,3920,0
20250117,092700,4049105,3920,3920,3920,3920,0
20250117,092600,4049105,3920,3920,3920,3920,0
20250117,092500,4049105,3920,3920,3920,3920,0
20250117,092400,4049105,3920,3920,3920,3920,0
20250117,092300,4049105,3920,3920,3920,3920,102
20250117,092200,3649265,3920,3920,3920,3920,0
20250117,092100,3649265,3920,3920,3920,3920,0
20250117,092000,3649265,3920,3920,3920,3920,0
20250117,091900,3649265,3920,3920,3920,3890,5
20250117,091800,3629755,3890,3895,3895,3890,100
20250117,091700,3240730,3895,3895,3895,3895,1
20250117,091600,3236835,3920,3920,3920,3920,0
20250117,091500,3236835,3920,3920,3920,3920,204
20250117,091400,2437155,3920,3920,3920,3920,0
20250117,091300,2437155,3920,3920,3920,3920,1
20250117,091200,2433235,3895,3895,3895,3895,0
20250117,091100,2433235,3895,3895,3895,3895,134
20250117,091000,1911305,3920,3920,3920,3920,0
20250117,090900,1911305,3920,3920,3920,3920,0
20250117,090800,1911305,3920,3895,3920,3895,290
20250117,090700,781255,3895,3895,3895,3895,1
20250117,090600,777360,3895,3895,3895,3895,0
20250117,090500,777360,3895,3895,3895,3895,90
20250117,090400,426810,3910,3910,3910,3910,0
20250117,090300,426810,3910,3910,3910,3910,0
20250117,090200,426810,3910,3910,3910,3910,0
20250117,090100,426810,3910,3910,3910,3910,0
20250117,090000,426810,3910,3930,3930,3910,109