KissMeData/032190/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,191400,395042350,9960,9960,9960,9960,295
20250115,191300,395042350,9960,9960,9960,9960,0
20250115,191200,395042350,9960,9960,9960,9960,0
20250115,191100,395042350,9960,9960,9960,9960,0
20250115,191000,395042350,9960,9960,9960,9960,0
20250115,190900,395042350,9960,9960,9960,9960,0
20250115,190800,395042350,9960,9960,9960,9960,0
20250115,190700,395042350,9960,9960,9960,9960,0
20250115,190600,395042350,9960,9960,9960,9960,0
20250115,190500,395042350,9960,9960,9960,9960,0
20250115,190400,395042350,9960,9960,9960,9960,0
20250115,190300,395042350,9960,9960,9960,9960,0
20250115,190200,395042350,9960,9960,9960,9960,0
20250115,190100,395042350,9960,9960,9960,9960,0
20250115,190000,395042350,9960,9960,9960,9960,0
20250115,185900,395042350,9960,9960,9960,9960,0
20250115,185800,395042350,9960,9960,9960,9960,0
20250115,185700,395042350,9960,9960,9960,9960,0
20250115,185600,395042350,9960,9960,9960,9960,0
20250115,185500,395042350,9960,9960,9960,9960,0
20250115,185400,395042350,9960,9960,9960,9960,0
20250115,185300,395042350,9960,9960,9960,9960,0
20250115,185200,395042350,9960,9960,9960,9960,0
20250115,185100,395042350,9960,9960,9960,9960,0
20250115,185000,395042350,9960,9960,9960,9960,0
20250115,184900,395042350,9960,9960,9960,9960,0
20250115,184800,395042350,9960,9960,9960,9960,0
20250115,184700,395042350,9960,9960,9960,9960,0
20250115,184600,395042350,9960,9960,9960,9960,0
20250115,184500,395042350,9960,9960,9960,9960,0
20250115,184400,395042350,9960,9960,9960,9960,295
20250115,184300,395042350,9960,9960,9960,9960,0
20250115,184200,395042350,9960,9960,9960,9960,0
20250115,184100,395042350,9960,9960,9960,9960,0
20250115,184000,395042350,9960,9960,9960,9960,0
20250115,183900,395042350,9960,9960,9960,9960,0
20250115,183800,395042350,9960,9960,9960,9960,0
20250115,183700,395042350,9960,9960,9960,9960,0
20250115,183600,395042350,9960,9960,9960,9960,0
20250115,183500,395042350,9960,9960,9960,9960,0
20250115,183400,395042350,9960,9960,9960,9960,0
20250115,183300,395042350,9960,9960,9960,9960,0
20250115,183200,395042350,9960,9960,9960,9960,0
20250115,183100,395042350,9960,9960,9960,9960,0
20250115,183000,395042350,9960,9960,9960,9960,0
20250115,182900,395042350,9960,9960,9960,9960,0
20250115,182800,395042350,9960,9960,9960,9960,0
20250115,182700,395042350,9960,9960,9960,9960,0
20250115,182600,395042350,9960,9960,9960,9960,0
20250115,182500,395042350,9960,9960,9960,9960,0
20250115,182400,395042350,9960,9960,9960,9960,0
20250115,182300,395042350,9960,9960,9960,9960,0
20250115,182200,395042350,9960,9960,9960,9960,0
20250115,182100,395042350,9960,9960,9960,9960,0
20250115,182000,395042350,9960,9960,9960,9960,0
20250115,181900,395042350,9960,9960,9960,9960,0
20250115,181800,395042350,9960,9960,9960,9960,0
20250115,181700,395042350,9960,9960,9960,9960,0
20250115,181600,395042350,9960,9960,9960,9960,0
20250115,181500,395042350,9960,9960,9960,9960,0
20250115,181400,395042350,9960,9960,9960,9960,295
20250115,181300,395042350,9960,9960,9960,9960,0
20250115,181200,395042350,9960,9960,9960,9960,0
20250115,181100,395042350,9960,9960,9960,9960,0
20250115,181000,395042350,9960,9960,9960,9960,0
20250115,180900,395042350,9960,9960,9960,9960,0
20250115,180800,395042350,9960,9960,9960,9960,0
20250115,180700,395042350,9960,9960,9960,9960,0
20250115,180600,395042350,9960,9960,9960,9960,0
20250115,180500,395042350,9960,9960,9960,9960,0
20250115,180400,395042350,9960,9960,9960,9960,0
20250115,180300,395042350,9960,9960,9960,9960,0
20250115,180200,395042350,9960,9960,9960,9960,0
20250115,180100,395042350,9960,9960,9960,9960,0
20250115,180000,395042350,9960,9960,9960,9960,0
20250115,175900,395042350,9960,9960,9960,9960,0
20250115,175800,395042350,9960,9960,9960,9960,0
20250115,175700,395042350,9960,9960,9960,9960,0
20250115,175600,395042350,9960,9960,9960,9960,0
20250115,175500,395042350,9960,9960,9960,9960,0
20250115,175400,395042350,9960,9960,9960,9960,0
20250115,175300,395042350,9960,9960,9960,9960,0
20250115,175200,395042350,9960,9960,9960,9960,0
20250115,175100,395042350,9960,9960,9960,9960,0
20250115,175000,395042350,9960,9960,9960,9960,0
20250115,174900,395042350,9960,9960,9960,9960,0
20250115,174800,395042350,9960,9960,9960,9960,0
20250115,174700,395042350,9960,9960,9960,9960,0
20250115,174600,395042350,9960,9960,9960,9960,0
20250115,174500,395042350,9960,9960,9960,9960,0
20250115,174400,395042350,9960,9960,9960,9960,295
20250115,174300,395042350,9960,9960,9960,9960,0
20250115,174200,395042350,9960,9960,9960,9960,0
20250115,174100,395042350,9960,9960,9960,9960,0
20250115,174000,395042350,9960,9960,9960,9960,0
20250115,173900,395042350,9960,9960,9960,9960,0
20250115,173800,395042350,9960,9960,9960,9960,0
20250115,173700,395042350,9960,9960,9960,9960,0
20250115,173600,395042350,9960,9960,9960,9960,0
20250115,173500,395042350,9960,9960,9960,9960,0
20250115,173400,395042350,9960,9960,9960,9960,0
20250115,173300,395042350,9960,9960,9960,9960,0
20250115,173200,395042350,9960,9960,9960,9960,0
20250115,173100,395042350,9960,9960,9960,9960,0
20250115,173000,395042350,9960,9960,9960,9960,0
20250115,172900,395042350,9960,9960,9960,9960,0
20250115,172800,395042350,9960,9960,9960,9960,0
20250115,172700,395042350,9960,9960,9960,9960,0
20250115,172600,395042350,9960,9960,9960,9960,0
20250115,172500,395042350,9960,9960,9960,9960,0
20250115,172400,395042350,9960,9960,9960,9960,0
20250115,172300,395042350,9960,9960,9960,9960,0
20250115,172200,395042350,9960,9960,9960,9960,0
20250115,172100,395042350,9960,9960,9960,9960,0
20250115,172000,395042350,9960,9960,9960,9960,0
20250115,171900,395042350,9960,9960,9960,9960,0
20250115,171800,395042350,9960,9960,9960,9960,0
20250115,171700,395042350,9960,9960,9960,9960,0
20250115,171600,395042350,9960,9960,9960,9960,0
20250115,171500,395042350,9960,9960,9960,9960,0
20250115,171400,395042350,9960,9960,9960,9960,295
20250115,171300,395042350,9960,9960,9960,9960,0
20250115,171200,395042350,9960,9960,9960,9960,0
20250115,171100,395042350,9960,9960,9960,9960,0
20250115,171000,395042350,9960,9960,9960,9960,0
20250115,170900,395042350,9960,9960,9960,9960,0
20250115,170800,395042350,9960,9960,9960,9960,0
20250115,170700,395042350,9960,9960,9960,9960,0
20250115,170600,395042350,9960,9960,9960,9960,0
20250115,170500,395042350,9960,9960,9960,9960,0
20250115,170400,395042350,9960,9960,9960,9960,0
20250115,170300,395042350,9960,9960,9960,9960,0
20250115,170200,395042350,9960,9960,9960,9960,0
20250115,170100,395042350,9960,9960,9960,9960,0
20250115,170000,395042350,9960,9960,9960,9960,0
20250115,165900,395042350,9960,9960,9960,9960,0
20250115,165800,395042350,9960,9960,9960,9960,0
20250115,165700,395042350,9960,9960,9960,9960,0
20250115,165600,395042350,9960,9960,9960,9960,0
20250115,165500,395042350,9960,9960,9960,9960,0
20250115,165400,395042350,9960,9960,9960,9960,0
20250115,165300,395042350,9960,9960,9960,9960,0
20250115,165200,395042350,9960,9960,9960,9960,0
20250115,165100,395042350,9960,9960,9960,9960,0
20250115,165000,395042350,9960,9960,9960,9960,0
20250115,164900,395042350,9960,9960,9960,9960,0
20250115,164800,395042350,9960,9960,9960,9960,0
20250115,164700,395042350,9960,9960,9960,9960,0
20250115,164600,395042350,9960,9960,9960,9960,0
20250115,164500,395042350,9960,9960,9960,9960,0
20250115,164400,395042350,9960,9960,9960,9960,295
20250115,164300,395042350,9960,9960,9960,9960,0
20250115,164200,395042350,9960,9960,9960,9960,0
20250115,164100,395042350,9960,9960,9960,9960,0
20250115,164000,395042350,9960,9960,9960,9960,0
20250115,163900,395042350,9960,9960,9960,9960,0
20250115,163800,395042350,9960,9960,9960,9960,0
20250115,163700,395042350,9960,9960,9960,9960,0
20250115,163600,395042350,9960,9960,9960,9960,0
20250115,163500,395042350,9960,9960,9960,9960,0
20250115,163400,395042350,9960,9960,9960,9960,0
20250115,163300,395042350,9960,9960,9960,9960,0
20250115,163200,395042350,9960,9960,9960,9960,0
20250115,163100,395042350,9960,9960,9960,9960,0
20250115,163000,395042350,9960,9960,9960,9960,0
20250115,162900,395042350,9960,9960,9960,9960,0
20250115,162800,395042350,9960,9960,9960,9960,0
20250115,162700,395042350,9960,9960,9960,9960,0
20250115,162600,395042350,9960,9960,9960,9960,0
20250115,162500,395042350,9960,9960,9960,9960,0
20250115,162400,395042350,9960,9960,9960,9960,0
20250115,162300,395042350,9960,9960,9960,9960,0
20250115,162200,395042350,9960,9960,9960,9960,0
20250115,162100,395042350,9960,9960,9960,9960,0
20250115,162000,395042350,9960,9960,9960,9960,0
20250115,161900,395042350,9960,9960,9960,9960,0
20250115,161800,395042350,9960,9960,9960,9960,0
20250115,161700,395042350,9960,9960,9960,9960,0
20250115,161600,395042350,9960,9960,9960,9960,0
20250115,161500,395042350,9960,9960,9960,9960,0
20250115,161400,395042350,9960,9960,9960,9960,295
20250115,161300,395042350,9960,9960,9960,9960,0
20250115,161200,395042350,9960,9960,9960,9960,0
20250115,161100,395042350,9960,9960,9960,9960,0
20250115,161000,395042350,9960,9960,9960,9960,0
20250115,160900,395042350,9960,9960,9960,9960,0
20250115,160800,395042350,9960,9960,9960,9960,0
20250115,160700,395042350,9960,9960,9960,9960,0
20250115,160600,395042350,9960,9960,9960,9960,0
20250115,160500,395042350,9960,9960,9960,9960,0
20250115,160400,395042350,9960,9960,9960,9960,0
20250115,160300,395042350,9960,9960,9960,9960,0
20250115,160200,395042350,9960,9960,9960,9960,0
20250115,160100,395042350,9960,9960,9960,9960,0
20250115,160000,395042350,9960,9960,9960,9960,0
20250115,155900,395042350,9960,9960,9960,9960,0
20250115,155800,395042350,9960,9960,9960,9960,0
20250115,155700,395042350,9960,9960,9960,9960,0
20250115,155600,395042350,9960,9960,9960,9960,0
20250115,155500,395042350,9960,9960,9960,9960,0
20250115,155400,395042350,9960,9960,9960,9960,0
20250115,155300,395042350,9960,9960,9960,9960,0
20250115,155200,395042350,9960,9960,9960,9960,0
20250115,155100,395042350,9960,9960,9960,9960,0
20250115,155000,395042350,9960,9960,9960,9960,0
20250115,154900,395042350,9960,9960,9960,9960,0
20250115,154800,395042350,9960,9960,9960,9960,0
20250115,154700,395042350,9960,9960,9960,9960,0
20250115,154600,395042350,9960,9960,9960,9960,0
20250115,154500,395042350,9960,9960,9960,9960,0
20250115,154400,395042350,9960,9960,9960,9960,295
20250115,154300,395042350,9960,9960,9960,9960,0
20250115,154200,395042350,9960,9960,9960,9960,0
20250115,154100,395042350,9960,9960,9960,9960,0
20250115,154000,395042350,9960,9960,9960,9960,0
20250115,153900,395042350,9960,9960,9960,9960,0
20250115,153800,395042350,9960,9960,9960,9960,0
20250115,153700,395042350,9960,9960,9960,9960,0
20250115,153600,395042350,9960,9960,9960,9960,0
20250115,153500,395042350,9960,9960,9960,9960,0
20250115,153400,395042350,9960,9960,9960,9960,0
20250115,153300,395042350,9960,9960,9960,9960,0
20250115,153200,395042350,9960,9960,9960,9960,0
20250115,153100,395042350,9960,9960,9960,9960,0
20250115,153000,395042350,9960,9960,9960,9960,295
20250115,152900,392104150,9960,9960,9960,9960,0
20250115,152800,392104150,9960,9960,9960,9960,0
20250115,152700,392104150,9960,9960,9960,9960,0
20250115,152600,392104150,9960,9960,9960,9960,0
20250115,152500,392104150,9960,9960,9960,9960,0
20250115,152400,392104150,9960,9960,9960,9960,0
20250115,152300,392104150,9960,9960,9960,9960,0
20250115,152200,392104150,9960,9960,9960,9960,0
20250115,152100,392104150,9960,9960,9960,9960,0
20250115,152000,392104150,9960,9960,9960,9960,0
20250115,151900,392104150,9960,9940,9960,9930,122
20250115,151800,390892500,9940,9940,9940,9940,2
20250115,151700,390872620,9950,9950,9950,9940,105
20250115,151600,389827890,9950,9930,9950,9930,929
20250115,151500,380599120,9930,9930,9930,9930,127
20250115,151400,379338010,9930,9930,9930,9930,1044
20250115,151300,368971090,9930,9930,9930,9930,335
20250115,151200,365644540,9930,9940,9940,9930,615
20250115,151100,359536710,9950,9940,9950,9940,1000
20250115,151000,349591710,9930,9930,9930,9930,116
20250115,150900,348439830,9930,9930,9930,9930,238
20250115,150800,346076490,9930,9930,9930,9930,0
20250115,150700,346076490,9930,9930,9930,9930,0
20250115,150600,346076490,9930,9940,9940,9930,223
20250115,150500,343861040,9930,9930,9930,9930,327
20250115,150400,340613930,9940,9940,9940,9940,15
20250115,150300,340464830,9940,9940,9940,9940,3
20250115,150200,340435010,9930,9930,9930,9930,0
20250115,150100,340435010,9930,9930,9930,9930,0
20250115,150000,340435010,9930,9930,9930,9930,0
20250115,145900,340435010,9930,9930,9930,9930,106
20250115,145800,339382430,9920,9920,9920,9920,0
20250115,145700,339382430,9920,9920,9920,9920,0
20250115,145600,339382430,9920,9920,9920,9920,0
20250115,145500,339382430,9920,9920,9920,9920,165
20250115,145400,337745630,9920,9920,9920,9920,505
20250115,145300,332736030,9920,9920,9920,9920,667
20250115,145200,326119390,9920,9920,9920,9920,0
20250115,145100,326119390,9920,9920,9920,9920,67
20250115,145000,325454750,9920,9920,9930,9920,384
20250115,144900,321644300,9920,9920,9920,9920,33
20250115,144800,321316940,9920,9920,9920,9910,1666
20250115,144700,304790910,9930,9930,9940,9930,112
20250115,144600,303678740,9920,9930,9930,9920,16
20250115,144500,303519870,9930,9930,9930,9930,249
20250115,144400,301047300,9930,9930,9930,9930,101
20250115,144300,300044370,9930,9930,9930,9920,370
20250115,144200,296371110,9940,9930,9940,9930,104
20250115,144100,295338380,9930,9930,9930,9930,400
20250115,144000,291366380,9930,9930,9930,9930,1
20250115,143900,291356450,9930,9940,9940,9930,63
20250115,143800,290730760,9940,9940,9940,9940,1
20250115,143700,290720820,9940,9940,9940,9940,1
20250115,143600,290710880,9940,9940,9940,9940,0
20250115,143500,290710880,9940,9940,9940,9940,228
20250115,143400,288444560,9950,9950,9950,9950,0
20250115,143300,288444560,9950,9950,9950,9950,101
20250115,143200,287439610,9940,9940,9940,9940,0
20250115,143100,287439610,9940,9940,9940,9940,0
20250115,143000,287439610,9940,9940,9940,9940,0
20250115,142900,287439610,9940,9940,9940,9940,36
20250115,142800,287081770,9950,9950,9950,9950,6
20250115,142700,287022070,9940,9950,9950,9940,20
20250115,142600,286823170,9940,9940,9940,9940,0
20250115,142500,286823170,9940,9940,9940,9940,14
20250115,142400,286684010,9940,9940,9940,9940,0
20250115,142300,286684010,9940,9940,9940,9940,10
20250115,142200,286584610,9930,9930,9930,9930,31
20250115,142100,286276780,9930,9940,9940,9930,600
20250115,142000,280317780,9940,9950,9950,9930,1077
20250115,141900,269607910,9950,9970,9970,9950,3120
20250115,141800,238546500,9970,9970,9970,9970,5
20250115,141700,238496650,9960,9970,9970,9960,129
20250115,141600,237211310,9970,9970,9970,9970,1
20250115,141500,237201340,9970,9970,9970,9960,42
20250115,141400,236782960,9960,9960,9960,9960,0
20250115,141300,236782960,9960,9960,9960,9960,1
20250115,141200,236773000,9960,9960,9960,9960,2
20250115,141100,236753080,9970,9970,9970,9970,1
20250115,141000,236743110,9960,9960,9960,9960,600
20250115,140900,230767110,9970,9960,9970,9960,260
20250115,140800,228177310,9970,9970,9970,9970,1
20250115,140700,228167340,9960,9960,9960,9960,6
20250115,140600,228107580,9970,9970,9970,9970,160
20250115,140500,226512380,9960,9960,9960,9960,29
20250115,140400,226223540,9960,9960,9960,9960,0
20250115,140300,226223540,9960,9960,9960,9960,0
20250115,140200,226223540,9960,9960,9960,9960,7
20250115,140100,226153820,9960,9960,9960,9960,86
20250115,140000,225297260,9960,9960,9960,9960,1
20250115,135900,225287300,9960,9970,9970,9960,191
20250115,135800,223384830,9970,9980,9980,9970,44
20250115,135700,222946060,9980,9980,9980,9980,253
20250115,135600,220421120,9980,9980,9980,9980,38
20250115,135500,220041880,9970,9970,9970,9970,94
20250115,135400,219104700,9970,9970,9970,9970,19
20250115,135300,218915270,9960,9960,9960,9960,20
20250115,135200,218716070,9960,9960,9960,9960,2
20250115,135100,218696150,9960,9960,9960,9960,1
20250115,135000,218686190,9960,9960,9960,9960,0
20250115,134900,218686190,9960,9960,9960,9960,711
20250115,134800,211604630,9960,9970,9970,9960,654
20250115,134700,205085170,9970,9970,9970,9970,200
20250115,134600,203091170,9970,9970,9970,9970,0
20250115,134500,203091170,9970,9970,9970,9970,0
20250115,134400,203091170,9970,9970,9970,9970,0
20250115,134300,203091170,9970,9970,9970,9970,0
20250115,134200,203091170,9970,9970,9970,9970,1
20250115,134100,203081200,9970,9970,9970,9970,610
20250115,134000,196999500,9970,9970,9970,9970,96
20250115,133900,196042380,9970,9970,9970,9970,102
20250115,133800,195025440,9970,9960,9970,9960,183
20250115,133700,193201730,9970,9970,9970,9970,150
20250115,133600,191706230,9970,9970,9970,9970,2
20250115,133500,191686290,9980,9970,9980,9970,40
20250115,133400,191287320,9980,9980,9980,9980,0
20250115,133300,191287320,9980,9960,9980,9960,2
20250115,133200,191267380,9960,9960,9960,9960,0
20250115,133100,191267380,9960,9960,9960,9960,0
20250115,133000,191267380,9960,9960,9960,9960,131
20250115,132900,189962620,9960,9960,9960,9960,0
20250115,132800,189962620,9960,9960,9960,9960,0
20250115,132700,189962620,9960,9960,9960,9960,88
20250115,132600,189086140,9970,9970,9970,9970,199
20250115,132500,187102110,9970,9970,9970,9970,1292
20250115,132400,174220870,9970,9980,9980,9970,909
20250115,132300,165152420,9980,9980,9980,9980,30
20250115,132200,164853020,9980,9980,9980,9980,0
20250115,132100,164853020,9980,9980,9980,9980,0
20250115,132000,164853020,9980,9980,9980,9980,0
20250115,131900,164853020,9980,9980,9980,9980,2
20250115,131800,164833060,9980,9980,9980,9980,0
20250115,131700,164833060,9980,9980,9980,9980,0
20250115,131600,164833060,9980,9980,9980,9980,92
20250115,131500,163914900,9980,9980,9980,9980,1
20250115,131400,163904920,9990,9990,9990,9990,310
20250115,131300,160808020,9980,9980,9980,9980,0
20250115,131200,160808020,9980,9980,9980,9980,0
20250115,131100,160808020,9980,9980,9980,9980,0
20250115,131000,160808020,9980,9980,9980,9980,65
20250115,130900,160159320,9980,9980,9980,9980,0
20250115,130800,160159320,9980,9980,9980,9980,0
20250115,130700,160159320,9980,9980,9980,9980,2
20250115,130600,160139360,9980,9980,9980,9980,1
20250115,130500,160129380,9980,9980,9980,9980,1000
20250115,130400,150149380,9980,9980,9980,9980,0
20250115,130300,150149380,9980,9980,9980,9980,0
20250115,130200,150149380,9980,9990,9990,9980,83
20250115,130100,149320980,9990,9990,9990,9990,0
20250115,130000,149320980,9990,9990,9990,9990,0
20250115,125900,149320980,9990,9990,9990,9990,1
20250115,125800,149310990,9990,9990,9990,9990,22
20250115,125700,149091210,9990,9990,9990,9990,1
20250115,125600,149081220,9990,9990,9990,9990,0
20250115,125500,149081220,9990,9990,9990,9990,1
20250115,125400,149071230,10000,10000,10000,10000,0
20250115,125300,149071230,10000,10000,10000,9990,783
20250115,125200,141248230,10000,9990,10000,9990,194
20250115,125100,139309150,9990,9990,9990,9990,0
20250115,125000,139309150,9990,9990,9990,9990,0
20250115,124900,139309150,9990,9990,9990,9990,0
20250115,124800,139309150,9990,9990,9990,9990,1
20250115,124700,139299160,9990,9990,9990,9990,34
20250115,124600,138959500,10000,10000,10000,10000,0
20250115,124500,138959500,10000,10000,10000,10000,0
20250115,124400,138959500,10000,10000,10000,10000,93
20250115,124300,138029500,10000,10000,10000,10000,0
20250115,124200,138029500,10000,10000,10000,10000,1
20250115,124100,138019500,9990,9990,9990,9990,18
20250115,124000,137839680,10000,10000,10000,10000,10
20250115,123900,137739680,10000,9990,10000,9990,4
20250115,123800,137699710,9990,9990,9990,9990,0
20250115,123700,137699710,9990,9990,9990,9990,0
20250115,123600,137699710,9990,9990,9990,9990,0
20250115,123500,137699710,9990,9990,9990,9990,0
20250115,123400,137699710,9990,9990,9990,9990,1
20250115,123300,137689720,9990,9990,9990,9990,0
20250115,123200,137689720,9990,9990,9990,9990,0
20250115,123100,137689720,9990,9990,9990,9990,0
20250115,123000,137689720,9990,9990,9990,9990,0
20250115,122900,137689720,9990,9990,9990,9990,100
20250115,122800,136690720,9990,9990,9990,9990,27
20250115,122700,136420990,9990,9990,9990,9990,1
20250115,122600,136411000,9990,9990,9990,9990,2
20250115,122500,136391020,10000,10000,10000,10000,0
20250115,122400,136391020,10000,10000,10000,10000,0
20250115,122300,136391020,10000,10000,10000,10000,0
20250115,122200,136391020,10000,10000,10000,10000,0
20250115,122100,136391020,10000,10000,10000,10000,1
20250115,122000,136381020,9990,9990,9990,9990,0
20250115,121900,136381020,9990,9990,9990,9990,0
20250115,121800,136381020,9990,9990,9990,9990,2
20250115,121700,136361040,9990,9990,9990,9990,0
20250115,121600,136361040,9990,9990,9990,9990,0
20250115,121500,136361040,9990,9990,9990,9990,0
20250115,121400,136361040,9990,9990,9990,9990,1
20250115,121300,136351050,9990,9990,9990,9990,0
20250115,121200,136351050,9990,9990,9990,9990,0
20250115,121100,136351050,9990,9990,9990,9990,0
20250115,121000,136351050,9990,9990,9990,9990,1
20250115,120900,136341060,9990,9990,9990,9990,1
20250115,120800,136331070,9990,9990,9990,9990,1
20250115,120700,136321080,9990,9990,9990,9990,0
20250115,120600,136321080,9990,9990,9990,9990,100
20250115,120500,135322080,9990,9990,9990,9990,69
20250115,120400,134632770,9990,9990,9990,9990,1
20250115,120300,134622780,9990,9990,9990,9990,0
20250115,120200,134622780,9990,9990,9990,9990,0
20250115,120100,134622780,9990,9990,9990,9990,66
20250115,120000,133963440,9990,9990,9990,9990,1
20250115,115900,133953450,9990,9980,9990,9980,19
20250115,115800,133763820,9990,9990,9990,9990,0
20250115,115700,133763820,9990,9990,9990,9990,10
20250115,115600,133663920,9980,9980,9980,9980,0
20250115,115500,133663920,9980,9980,9980,9980,1
20250115,115400,133653940,9980,9980,9980,9980,0
20250115,115300,133653940,9980,9980,9980,9980,0
20250115,115200,133653940,9980,9980,9980,9980,0
20250115,115100,133653940,9980,9980,9980,9980,1
20250115,115000,133643960,9980,9980,9980,9980,564
20250115,114900,128015240,9980,9990,9990,9980,1010
20250115,114800,117935430,10000,10000,10000,10000,0
20250115,114700,117935430,10000,10000,10000,10000,0
20250115,114600,117935430,10000,10000,10000,10000,100
20250115,114500,116935430,10000,10000,10000,10000,0
20250115,114400,116935430,10000,10000,10000,10000,1
20250115,114300,116925430,9980,9980,9980,9980,0
20250115,114200,116925430,9980,9990,9990,9980,148
20250115,114100,115447390,9980,9980,9980,9980,0
20250115,114000,115447390,9980,9980,9980,9980,50
20250115,113900,114948390,9980,9980,9980,9980,0
20250115,113800,114948390,9980,9980,9980,9980,12
20250115,113700,114828630,9980,9980,9980,9980,0
20250115,113600,114828630,9980,9980,9980,9980,0
20250115,113500,114828630,9980,9980,9980,9980,0
20250115,113400,114828630,9980,9980,9980,9980,0
20250115,113300,114828630,9980,9980,9980,9980,1
20250115,113200,114818650,9980,9980,9980,9980,0
20250115,113100,114818650,9980,9980,9980,9980,0
20250115,113000,114818650,9980,9980,9980,9980,0
20250115,112900,114818650,9980,9980,9980,9980,0
20250115,112800,114818650,9980,9980,9980,9980,33
20250115,112700,114489310,9980,9990,9990,9980,205
20250115,112600,112442910,9990,9990,9990,9990,0
20250115,112500,112442910,9990,9990,9990,9990,0
20250115,112400,112442910,9990,9990,9990,9990,1
20250115,112300,112432920,9990,9990,9990,9990,0
20250115,112200,112432920,9990,9990,9990,9990,5
20250115,112100,112382970,10000,9980,10000,9980,1000
20250115,112000,102392320,9970,9970,9970,9970,54
20250115,111900,101853940,9970,9970,9970,9970,52
20250115,111800,101335500,9970,9970,9970,9970,62
20250115,111700,100717360,9970,9970,9970,9970,9
20250115,111600,100627630,9970,9980,9980,9970,382
20250115,111500,96819080,9970,9970,9970,9970,1
20250115,111400,96809110,9980,9980,9980,9980,0
20250115,111300,96809110,9980,9970,9980,9970,10
20250115,111200,96709330,9980,9980,9980,9980,5
20250115,111100,96659430,9970,9970,9980,9970,103
20250115,111000,95632490,9970,9970,9970,9970,0
20250115,110900,95632490,9970,9970,9970,9970,0
20250115,110800,95632490,9970,9970,9970,9970,0
20250115,110700,95632490,9970,9970,9970,9970,2
20250115,110600,95612550,9980,9980,9980,9980,0
20250115,110500,95612550,9980,9980,9980,9980,11
20250115,110400,95502770,9970,9970,9970,9970,0
20250115,110300,95502770,9970,9980,9980,9970,11
20250115,110200,95393000,9980,9980,9980,9970,280
20250115,110100,92598620,9980,9980,9980,9980,0
20250115,110000,92598620,9980,9980,9980,9980,15
20250115,105900,92448920,9980,9980,9980,9980,0
20250115,105800,92448920,9980,9980,9980,9980,0
20250115,105700,92448920,9980,9980,9980,9980,2
20250115,105600,92428960,9980,9980,9980,9980,0
20250115,105500,92428960,9980,9980,9980,9980,20
20250115,105400,92229360,9990,9990,9990,9990,0
20250115,105300,92229360,9990,9980,9990,9980,101
20250115,105200,91221370,9980,9980,9980,9980,2
20250115,105100,91201410,10000,10000,10000,10000,0
20250115,105000,91201410,10000,10000,10000,10000,0
20250115,104900,91201410,10000,10000,10000,10000,0
20250115,104800,91201410,10000,10000,10000,10000,0
20250115,104700,91201410,10000,10000,10000,10000,0
20250115,104600,91201410,10000,10000,10000,10000,1
20250115,104500,91191410,9980,9980,9980,9980,0
20250115,104400,91191410,9980,9980,9980,9980,0
20250115,104300,91191410,9980,9980,9980,9980,0
20250115,104200,91191410,9980,9980,9980,9980,10
20250115,104100,91091610,9970,9970,9970,9970,0
20250115,104000,91091610,9970,9970,9970,9970,0
20250115,103900,91091610,9970,9970,9970,9970,0
20250115,103800,91091610,9970,9980,9980,9970,100
20250115,103700,90093740,9980,9980,9980,9980,16
20250115,103600,89934060,9990,9990,9990,9990,42
20250115,103500,89514480,9980,9990,9990,9980,46
20250115,103400,89055360,9990,9990,9990,9990,18
20250115,103300,88875540,9990,9990,9990,9990,1
20250115,103200,88865550,10000,9990,10000,9990,59
20250115,103100,88276090,9990,9990,9990,9990,36
20250115,103000,87916450,9990,9990,9990,9990,68
20250115,102900,87237130,9990,9990,9990,9990,134
20250115,102800,85898470,9990,9990,9990,9990,163
20250115,102700,84270100,9990,9990,9990,9990,0
20250115,102600,84270100,9990,9990,9990,9990,0
20250115,102500,84270100,9990,9990,9990,9990,0
20250115,102400,84270100,9990,9990,9990,9990,0
20250115,102300,84270100,9990,9990,9990,9990,0
20250115,102200,84270100,9990,9990,9990,9990,0
20250115,102100,84270100,9990,9970,9990,9970,190
20250115,102000,82372900,9970,9970,9970,9970,0
20250115,101900,82372900,9970,9970,9970,9970,523
20250115,101800,77158590,9980,9980,9980,9980,361
20250115,101700,73555810,9990,9990,9990,9990,170
20250115,101600,71857510,9990,9990,9990,9990,1
20250115,101500,71847520,9980,9980,9980,9980,80
20250115,101400,71049120,9980,9980,9980,9980,21
20250115,101300,70839540,9980,9980,9980,9980,66
20250115,101200,70180860,9970,9970,9970,9970,0
20250115,101100,70180860,9970,9970,9970,9970,0
20250115,101000,70180860,9970,9970,9970,9970,0
20250115,100900,70180860,9970,9970,9970,9970,0
20250115,100800,70180860,9970,9990,9990,9970,1101
20250115,100700,59197140,9990,9990,9990,9990,20
20250115,100600,58997340,9990,9990,9990,9990,58
20250115,100500,58417920,9990,9990,9990,9990,459
20250115,100400,53832510,9980,9990,9990,9980,60
20250115,100300,53233610,9990,9990,9990,9990,10
20250115,100200,53133710,9990,9990,9990,9990,50
20250115,100100,52634210,9990,10000,10000,9990,706
20250115,100000,45578890,10000,9990,10000,9990,45
20250115,095900,45129290,10000,10000,10000,10000,145
20250115,095800,43679290,10000,10000,10000,10000,0
20250115,095700,43679290,10000,10000,10000,10000,249
20250115,095600,41189290,10000,10000,10000,10000,110
20250115,095500,40089290,10000,10000,10000,10000,100
20250115,095400,39089290,10000,10000,10000,10000,44
20250115,095300,38649290,10010,10010,10010,10010,0
20250115,095200,38649290,10010,10010,10010,10010,0
20250115,095100,38649290,10010,10010,10010,10010,0
20250115,095000,38649290,10010,10020,10020,10010,18
20250115,094900,38468990,10020,10020,10020,10020,52
20250115,094800,37947950,10020,10020,10020,10020,0
20250115,094700,37947950,10020,10030,10030,10020,15
20250115,094600,37797630,10040,10040,10040,10040,0
20250115,094500,37797630,10040,10040,10040,10040,4
20250115,094400,37757470,10040,10040,10040,10040,6
20250115,094300,37697230,10040,10040,10040,10040,10
20250115,094200,37596830,10040,10040,10040,10040,12
20250115,094100,37476350,10050,10050,10050,10050,400
20250115,094000,33456350,10050,10050,10050,10050,0
20250115,093900,33456350,10050,10050,10050,10050,0
20250115,093800,33456350,10050,10050,10050,10050,0
20250115,093700,33456350,10050,10040,10050,10040,550
20250115,093600,27930760,10020,10020,10020,10020,67
20250115,093500,27259420,10020,10020,10020,10020,85
20250115,093400,26407720,10010,10010,10010,10010,0
20250115,093300,26407720,10010,10010,10010,10010,68
20250115,093200,25727040,10010,9990,10010,9990,40
20250115,093100,25326840,9980,9980,9980,9980,311
20250115,093000,22223060,9980,9980,9980,9980,61
20250115,092900,21614280,9980,10000,10000,9970,661
20250115,092800,15017330,10010,10010,10010,10010,0
20250115,092700,15017330,10010,10020,10020,10010,294
20250115,092600,12073780,10020,10020,10020,10020,0
20250115,092500,12073780,10020,10020,10020,10020,0
20250115,092400,12073780,10020,10020,10020,10020,0
20250115,092300,12073780,10020,10030,10030,10020,112
20250115,092200,10950570,10040,10040,10040,10040,20
20250115,092100,10749770,10030,10030,10030,10030,0
20250115,092000,10749770,10030,10030,10030,10030,5
20250115,091900,10699620,10030,10030,10030,10030,0
20250115,091800,10699620,10030,10030,10030,10030,0
20250115,091700,10699620,10030,10030,10030,10030,0
20250115,091600,10699620,10030,10030,10030,10030,29
20250115,091500,10408750,10030,10030,10030,10030,30
20250115,091400,10107850,10040,10040,10040,10040,2
20250115,091300,10087770,10040,10040,10040,10040,28
20250115,091200,9806650,10040,10040,10040,10040,9
20250115,091100,9716290,10040,10040,10040,10040,0
20250115,091000,9716290,10040,10040,10040,10040,0
20250115,090900,9716290,10040,10040,10040,10040,0
20250115,090800,9716290,10040,10040,10040,10040,0
20250115,090700,9716290,10040,10040,10040,10040,0
20250115,090600,9716290,10040,10040,10040,10040,0
20250115,090500,9716290,10040,10070,10070,10040,102
20250115,090400,8689210,10050,10050,10050,10050,103
20250115,090300,7654060,10040,10040,10040,10030,152
20250115,090200,6127990,10020,10020,10020,10020,124
20250115,090100,4885510,10010,10010,10010,10010,424
20250115,090000,641270,10010,10020,10020,10010,64