KissMeData/043370/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,192800,83436200,10220,10220,10220,10220,179
20250116,192700,83436200,10220,10220,10220,10220,0
20250116,192600,83436200,10220,10220,10220,10220,0
20250116,192500,83436200,10220,10220,10220,10220,0
20250116,192400,83436200,10220,10220,10220,10220,0
20250116,192300,83436200,10220,10220,10220,10220,0
20250116,192200,83436200,10220,10220,10220,10220,0
20250116,192100,83436200,10220,10220,10220,10220,0
20250116,192000,83436200,10220,10220,10220,10220,0
20250116,191900,83436200,10220,10220,10220,10220,0
20250116,191800,83436200,10220,10220,10220,10220,0
20250116,191700,83436200,10220,10220,10220,10220,0
20250116,191600,83436200,10220,10220,10220,10220,0
20250116,191500,83436200,10220,10220,10220,10220,0
20250116,191400,83436200,10220,10220,10220,10220,0
20250116,191300,83436200,10220,10220,10220,10220,0
20250116,191200,83436200,10220,10220,10220,10220,0
20250116,191100,83436200,10220,10220,10220,10220,0
20250116,191000,83436200,10220,10220,10220,10220,0
20250116,190900,83436200,10220,10220,10220,10220,0
20250116,190800,83436200,10220,10220,10220,10220,0
20250116,190700,83436200,10220,10220,10220,10220,0
20250116,190600,83436200,10220,10220,10220,10220,0
20250116,190500,83436200,10220,10220,10220,10220,0
20250116,190400,83436200,10220,10220,10220,10220,0
20250116,190300,83436200,10220,10220,10220,10220,0
20250116,190200,83436200,10220,10220,10220,10220,0
20250116,190100,83436200,10220,10220,10220,10220,0
20250116,190000,83436200,10220,10220,10220,10220,0
20250116,185900,83436200,10220,10220,10220,10220,0
20250116,185800,83436200,10220,10220,10220,10220,179
20250116,185700,83436200,10220,10220,10220,10220,0
20250116,185600,83436200,10220,10220,10220,10220,0
20250116,185500,83436200,10220,10220,10220,10220,0
20250116,185400,83436200,10220,10220,10220,10220,0
20250116,185300,83436200,10220,10220,10220,10220,0
20250116,185200,83436200,10220,10220,10220,10220,0
20250116,185100,83436200,10220,10220,10220,10220,0
20250116,185000,83436200,10220,10220,10220,10220,0
20250116,184900,83436200,10220,10220,10220,10220,0
20250116,184800,83436200,10220,10220,10220,10220,0
20250116,184700,83436200,10220,10220,10220,10220,0
20250116,184600,83436200,10220,10220,10220,10220,0
20250116,184500,83436200,10220,10220,10220,10220,0
20250116,184400,83436200,10220,10220,10220,10220,0
20250116,184300,83436200,10220,10220,10220,10220,0
20250116,184200,83436200,10220,10220,10220,10220,0
20250116,184100,83436200,10220,10220,10220,10220,0
20250116,184000,83436200,10220,10220,10220,10220,0
20250116,183900,83436200,10220,10220,10220,10220,0
20250116,183800,83436200,10220,10220,10220,10220,0
20250116,183700,83436200,10220,10220,10220,10220,0
20250116,183600,83436200,10220,10220,10220,10220,0
20250116,183500,83436200,10220,10220,10220,10220,0
20250116,183400,83436200,10220,10220,10220,10220,0
20250116,183300,83436200,10220,10220,10220,10220,0
20250116,183200,83436200,10220,10220,10220,10220,0
20250116,183100,83436200,10220,10220,10220,10220,0
20250116,183000,83436200,10220,10220,10220,10220,0
20250116,182900,83436200,10220,10220,10220,10220,0
20250116,182800,83436200,10220,10220,10220,10220,179
20250116,182700,83436200,10220,10220,10220,10220,0
20250116,182600,83436200,10220,10220,10220,10220,0
20250116,182500,83436200,10220,10220,10220,10220,0
20250116,182400,83436200,10220,10220,10220,10220,0
20250116,182300,83436200,10220,10220,10220,10220,0
20250116,182200,83436200,10220,10220,10220,10220,0
20250116,182100,83436200,10220,10220,10220,10220,0
20250116,182000,83436200,10220,10220,10220,10220,0
20250116,181900,83436200,10220,10220,10220,10220,0
20250116,181800,83436200,10220,10220,10220,10220,0
20250116,181700,83436200,10220,10220,10220,10220,0
20250116,181600,83436200,10220,10220,10220,10220,0
20250116,181500,83436200,10220,10220,10220,10220,0
20250116,181400,83436200,10220,10220,10220,10220,0
20250116,181300,83436200,10220,10220,10220,10220,0
20250116,181200,83436200,10220,10220,10220,10220,0
20250116,181100,83436200,10220,10220,10220,10220,0
20250116,181000,83436200,10220,10220,10220,10220,0
20250116,180900,83436200,10220,10220,10220,10220,0
20250116,180800,83436200,10220,10220,10220,10220,0
20250116,180700,83436200,10220,10220,10220,10220,0
20250116,180600,83436200,10220,10220,10220,10220,0
20250116,180500,83436200,10220,10220,10220,10220,0
20250116,180400,83436200,10220,10220,10220,10220,0
20250116,180300,83436200,10220,10220,10220,10220,0
20250116,180200,83436200,10220,10220,10220,10220,0
20250116,180100,83436200,10220,10220,10220,10220,0
20250116,180000,83436200,10220,10220,10220,10220,0
20250116,175900,83436200,10220,10220,10220,10220,0
20250116,175800,83436200,10220,10220,10220,10220,179
20250116,175700,83436200,10220,10220,10220,10220,0
20250116,175600,83436200,10220,10220,10220,10220,0
20250116,175500,83436200,10220,10220,10220,10220,0
20250116,175400,83436200,10220,10220,10220,10220,0
20250116,175300,83436200,10220,10220,10220,10220,0
20250116,175200,83436200,10220,10220,10220,10220,0
20250116,175100,83436200,10220,10220,10220,10220,0
20250116,175000,83436200,10220,10220,10220,10220,0
20250116,174900,83436200,10220,10220,10220,10220,0
20250116,174800,83436200,10220,10220,10220,10220,0
20250116,174700,83436200,10220,10220,10220,10220,0
20250116,174600,83436200,10220,10220,10220,10220,0
20250116,174500,83436200,10220,10220,10220,10220,0
20250116,174400,83436200,10220,10220,10220,10220,0
20250116,174300,83436200,10220,10220,10220,10220,0
20250116,174200,83436200,10220,10220,10220,10220,0
20250116,174100,83436200,10220,10220,10220,10220,0
20250116,174000,83436200,10220,10220,10220,10220,0
20250116,173900,83436200,10220,10220,10220,10220,0
20250116,173800,83436200,10220,10220,10220,10220,0
20250116,173700,83436200,10220,10220,10220,10220,0
20250116,173600,83436200,10220,10220,10220,10220,0
20250116,173500,83436200,10220,10220,10220,10220,0
20250116,173400,83436200,10220,10220,10220,10220,0
20250116,173300,83436200,10220,10220,10220,10220,0
20250116,173200,83436200,10220,10220,10220,10220,0
20250116,173100,83436200,10220,10220,10220,10220,0
20250116,173000,83436200,10220,10220,10220,10220,0
20250116,172900,83436200,10220,10220,10220,10220,0
20250116,172800,83436200,10220,10220,10220,10220,179
20250116,172700,83436200,10220,10220,10220,10220,0
20250116,172600,83436200,10220,10220,10220,10220,0
20250116,172500,83436200,10220,10220,10220,10220,0
20250116,172400,83436200,10220,10220,10220,10220,0
20250116,172300,83436200,10220,10220,10220,10220,0
20250116,172200,83436200,10220,10220,10220,10220,0
20250116,172100,83436200,10220,10220,10220,10220,0
20250116,172000,83436200,10220,10220,10220,10220,0
20250116,171900,83436200,10220,10220,10220,10220,0
20250116,171800,83436200,10220,10220,10220,10220,0
20250116,171700,83436200,10220,10220,10220,10220,0
20250116,171600,83436200,10220,10220,10220,10220,0
20250116,171500,83436200,10220,10220,10220,10220,0
20250116,171400,83436200,10220,10220,10220,10220,0
20250116,171300,83436200,10220,10220,10220,10220,0
20250116,171200,83436200,10220,10220,10220,10220,0
20250116,171100,83436200,10220,10220,10220,10220,0
20250116,171000,83436200,10220,10220,10220,10220,0
20250116,170900,83436200,10220,10220,10220,10220,0
20250116,170800,83436200,10220,10220,10220,10220,0
20250116,170700,83436200,10220,10220,10220,10220,0
20250116,170600,83436200,10220,10220,10220,10220,0
20250116,170500,83436200,10220,10220,10220,10220,0
20250116,170400,83436200,10220,10220,10220,10220,0
20250116,170300,83436200,10220,10220,10220,10220,0
20250116,170200,83436200,10220,10220,10220,10220,0
20250116,170100,83436200,10220,10220,10220,10220,0
20250116,170000,83436200,10220,10220,10220,10220,0
20250116,165900,83436200,10220,10220,10220,10220,0
20250116,165800,83436200,10220,10220,10220,10220,179
20250116,165700,83436200,10220,10220,10220,10220,0
20250116,165600,83436200,10220,10220,10220,10220,0
20250116,165500,83436200,10220,10220,10220,10220,0
20250116,165400,83436200,10220,10220,10220,10220,0
20250116,165300,83436200,10220,10220,10220,10220,0
20250116,165200,83436200,10220,10220,10220,10220,0
20250116,165100,83436200,10220,10220,10220,10220,0
20250116,165000,83436200,10220,10220,10220,10220,0
20250116,164900,83436200,10220,10220,10220,10220,0
20250116,164800,83436200,10220,10220,10220,10220,0
20250116,164700,83436200,10220,10220,10220,10220,0
20250116,164600,83436200,10220,10220,10220,10220,0
20250116,164500,83436200,10220,10220,10220,10220,0
20250116,164400,83436200,10220,10220,10220,10220,0
20250116,164300,83436200,10220,10220,10220,10220,0
20250116,164200,83436200,10220,10220,10220,10220,0
20250116,164100,83436200,10220,10220,10220,10220,0
20250116,164000,83436200,10220,10220,10220,10220,0
20250116,163900,83436200,10220,10220,10220,10220,0
20250116,163800,83436200,10220,10220,10220,10220,0
20250116,163700,83436200,10220,10220,10220,10220,0
20250116,163600,83436200,10220,10220,10220,10220,0
20250116,163500,83436200,10220,10220,10220,10220,0
20250116,163400,83436200,10220,10220,10220,10220,0
20250116,163300,83436200,10220,10220,10220,10220,0
20250116,163200,83436200,10220,10220,10220,10220,0
20250116,163100,83436200,10220,10220,10220,10220,0
20250116,163000,83436200,10220,10220,10220,10220,0
20250116,162900,83436200,10220,10220,10220,10220,0
20250116,162800,83436200,10220,10220,10220,10220,179
20250116,162700,83436200,10220,10220,10220,10220,0
20250116,162600,83436200,10220,10220,10220,10220,0
20250116,162500,83436200,10220,10220,10220,10220,0
20250116,162400,83436200,10220,10220,10220,10220,0
20250116,162300,83436200,10220,10220,10220,10220,0
20250116,162200,83436200,10220,10220,10220,10220,0
20250116,162100,83436200,10220,10220,10220,10220,0
20250116,162000,83436200,10220,10220,10220,10220,0
20250116,161900,83436200,10220,10220,10220,10220,0
20250116,161800,83436200,10220,10220,10220,10220,0
20250116,161700,83436200,10220,10220,10220,10220,0
20250116,161600,83436200,10220,10220,10220,10220,0
20250116,161500,83436200,10220,10220,10220,10220,0
20250116,161400,83436200,10220,10220,10220,10220,0
20250116,161300,83436200,10220,10220,10220,10220,0
20250116,161200,83436200,10220,10220,10220,10220,0
20250116,161100,83436200,10220,10220,10220,10220,0
20250116,161000,83436200,10220,10220,10220,10220,0
20250116,160900,83436200,10220,10220,10220,10220,0
20250116,160800,83436200,10220,10220,10220,10220,0
20250116,160700,83436200,10220,10220,10220,10220,0
20250116,160600,83436200,10220,10220,10220,10220,0
20250116,160500,83436200,10220,10220,10220,10220,0
20250116,160400,83436200,10220,10220,10220,10220,0
20250116,160300,83436200,10220,10220,10220,10220,0
20250116,160200,83436200,10220,10220,10220,10220,0
20250116,160100,83436200,10220,10220,10220,10220,0
20250116,160000,83436200,10220,10220,10220,10220,0
20250116,155900,83436200,10220,10220,10220,10220,0
20250116,155800,83436200,10220,10220,10220,10220,179
20250116,155700,83436200,10220,10220,10220,10220,0
20250116,155600,83436200,10220,10220,10220,10220,0
20250116,155500,83436200,10220,10220,10220,10220,0
20250116,155400,83436200,10220,10220,10220,10220,0
20250116,155300,83436200,10220,10220,10220,10220,0
20250116,155200,83436200,10220,10220,10220,10220,0
20250116,155100,83436200,10220,10220,10220,10220,0
20250116,155000,83436200,10220,10220,10220,10220,0
20250116,154900,83436200,10220,10220,10220,10220,0
20250116,154800,83436200,10220,10220,10220,10220,0
20250116,154700,83436200,10220,10220,10220,10220,0
20250116,154600,83436200,10220,10220,10220,10220,0
20250116,154500,83436200,10220,10220,10220,10220,0
20250116,154400,83436200,10220,10220,10220,10220,0
20250116,154300,83436200,10220,10220,10220,10220,0
20250116,154200,83436200,10220,10220,10220,10220,0
20250116,154100,83436200,10220,10220,10220,10220,0
20250116,154000,83436200,10220,10220,10220,10220,0
20250116,153900,83436200,10220,10220,10220,10220,0
20250116,153800,83436200,10220,10220,10220,10220,0
20250116,153700,83436200,10220,10220,10220,10220,0
20250116,153600,83436200,10220,10220,10220,10220,0
20250116,153500,83436200,10220,10220,10220,10220,0
20250116,153400,83436200,10220,10220,10220,10220,0
20250116,153300,83436200,10220,10220,10220,10220,0
20250116,153200,83436200,10220,10220,10220,10220,0
20250116,153100,83436200,10220,10220,10220,10220,0
20250116,153000,83436200,10220,10220,10220,10220,179
20250116,152900,81606820,10200,10200,10200,10200,0
20250116,152800,81606820,10200,10200,10200,10200,0
20250116,152700,81606820,10200,10200,10200,10200,0
20250116,152600,81606820,10200,10200,10200,10200,0
20250116,152500,81606820,10200,10200,10200,10200,0
20250116,152400,81606820,10200,10200,10200,10200,0
20250116,152300,81606820,10200,10200,10200,10200,0
20250116,152200,81606820,10200,10200,10200,10200,0
20250116,152100,81606820,10200,10200,10200,10200,0
20250116,152000,81606820,10200,10200,10200,10200,0
20250116,151900,81606820,10200,10180,10200,10180,3
20250116,151800,81576240,10200,10190,10200,10180,42
20250116,151700,81147930,10190,10190,10190,10190,0
20250116,151600,81147930,10190,10190,10200,10190,26
20250116,151500,80882860,10200,10180,10200,10180,21
20250116,151400,80668680,10200,10180,10200,10180,46
20250116,151300,80199980,10190,10190,10190,10190,0
20250116,151200,80199980,10190,10180,10190,10180,7
20250116,151100,80128710,10190,10190,10190,10190,0
20250116,151000,80128710,10190,10180,10190,10180,5
20250116,150900,80077790,10180,10180,10180,10180,0
20250116,150800,80077790,10180,10180,10180,10180,0
20250116,150700,80077790,10180,10180,10180,10180,2
20250116,150600,80057430,10180,10180,10180,10180,1
20250116,150500,80047250,10180,10180,10180,10180,2
20250116,150400,80026890,10180,10180,10180,10180,3
20250116,150300,79996350,10180,10180,10180,10180,0
20250116,150200,79996350,10180,10180,10180,10180,2
20250116,150100,79975990,10200,10200,10200,10200,0
20250116,150000,79975990,10200,10200,10200,10200,0
20250116,145900,79975990,10200,10200,10200,10200,0
20250116,145800,79975990,10200,10200,10200,10200,0
20250116,145700,79975990,10200,10170,10200,10170,510
20250116,145600,74775890,10160,10160,10160,10160,0
20250116,145500,74775890,10160,10160,10160,10160,3
20250116,145400,74745410,10160,10160,10160,10160,0
20250116,145300,74745410,10160,10160,10160,10160,3
20250116,145200,74714930,10160,10160,10160,10160,0
20250116,145100,74714930,10160,10160,10160,10160,16
20250116,145000,74552370,10160,10160,10160,10160,0
20250116,144900,74552370,10160,10160,10160,10160,3
20250116,144800,74521890,10160,10160,10160,10160,20
20250116,144700,74318690,10160,10160,10160,10160,19
20250116,144600,74125650,10160,10160,10160,10160,0
20250116,144500,74125650,10160,10160,10160,10160,2
20250116,144400,74105330,10170,10170,10170,10170,1
20250116,144300,74095160,10160,10160,10160,10160,3
20250116,144200,74064680,10160,10160,10160,10160,0
20250116,144100,74064680,10160,10160,10160,10160,0
20250116,144000,74064680,10160,10160,10160,10160,3
20250116,143900,74034200,10160,10160,10160,10160,0
20250116,143800,74034200,10160,10160,10160,10160,2
20250116,143700,74013880,10170,10170,10170,10170,3
20250116,143600,73983370,10170,10170,10170,10170,3
20250116,143500,73952860,10160,10160,10160,10160,110
20250116,143400,72835260,10160,10160,10160,10160,2
20250116,143300,72814940,10160,10160,10160,10160,0
20250116,143200,72814940,10160,10160,10160,10160,3
20250116,143100,72784460,10170,10170,10170,10170,1
20250116,143000,72774290,10160,10160,10160,10160,11
20250116,142900,72662530,10160,10170,10170,10160,9
20250116,142800,72571010,10170,10160,10170,10160,3
20250116,142700,72540510,10170,10170,10170,10170,24
20250116,142600,72296430,10170,10170,10170,10170,1
20250116,142500,72286260,10170,10190,10190,10170,13
20250116,142400,72153940,10180,10180,10180,10180,4
20250116,142300,72113220,10180,10170,10180,10170,10
20250116,142200,72011500,10170,10170,10170,10170,3
20250116,142100,71980990,10170,10170,10170,10170,1
20250116,142000,71970820,10170,10170,10170,10170,11
20250116,141900,71858950,10170,10170,10170,10170,1
20250116,141800,71848780,10170,10170,10170,10170,3
20250116,141700,71818270,10170,10170,10170,10170,8
20250116,141600,71736910,10170,10180,10180,10170,4
20250116,141500,71696220,10170,10170,10180,10170,11
20250116,141400,71584320,10170,10170,10170,10170,5
20250116,141300,71533470,10170,10170,10170,10170,1
20250116,141200,71523300,10170,10170,10170,10170,8
20250116,141100,71441940,10170,10170,10170,10170,1
20250116,141000,71431770,10180,10170,10180,10170,2
20250116,140900,71411420,10170,10180,10180,10170,10
20250116,140800,71309690,10180,10180,10180,10180,7
20250116,140700,71238430,10170,10170,10170,10170,8
20250116,140600,71157070,10170,10180,10180,10170,31
20250116,140500,70841500,10170,10180,10180,10170,15
20250116,140400,70688830,10180,10170,10180,10160,41
20250116,140300,70271640,10160,10160,10160,10160,1
20250116,140200,70261480,10160,10170,10170,10160,4
20250116,140100,70220810,10160,10170,10170,10160,10
20250116,140000,70119190,10160,10160,10160,10160,1
20250116,135900,70109030,10160,10160,10160,10160,108
20250116,135800,69011750,10160,10160,10160,10160,2
20250116,135700,68991430,10170,10160,10170,10160,4
20250116,135600,68950760,10160,10160,10170,10160,26
20250116,135500,68686420,10160,10160,10160,10160,13
20250116,135400,68554340,10160,10160,10160,10160,1
20250116,135300,68544180,10160,10160,10160,10160,8
20250116,135200,68462900,10180,10160,10180,10160,3
20250116,135100,68432390,10170,10160,10170,10160,12
20250116,135000,68310460,10160,10160,10160,10160,1
20250116,134900,68300300,10160,10160,10160,10160,1
20250116,134800,68290140,10160,10160,10160,10160,8
20250116,134700,68208860,10160,10170,10170,10160,36
20250116,134600,67842750,10170,10170,10170,10170,1
20250116,134500,67832580,10170,10170,10170,10170,11
20250116,134400,67720710,10170,10170,10170,10170,1
20250116,134300,67710540,10170,10170,10170,10170,9
20250116,134200,67619010,10170,10170,10170,10170,3
20250116,134100,67588500,10170,10170,10170,10170,1
20250116,134000,67578330,10170,10170,10170,10170,11
20250116,133900,67466460,10170,10170,10170,10170,1
20250116,133800,67456290,10170,10170,10170,10170,4
20250116,133700,67415610,10170,10170,10170,10170,8
20250116,133600,67334250,10170,10170,10170,10170,3
20250116,133500,67303740,10170,10170,10170,10170,8
20250116,133400,67222380,10170,10170,10170,10170,4
20250116,133300,67181700,10170,10170,10170,10170,16
20250116,133200,67018980,10170,10170,10170,10170,10
20250116,133100,66917280,10170,10170,10170,10170,1
20250116,133000,66907110,10170,10170,10170,10170,4
20250116,132900,66866430,10170,10170,10170,10170,8
20250116,132800,66785070,10170,10170,10170,10170,5
20250116,132700,66734220,10170,10170,10170,10170,8
20250116,132600,66652860,10170,10170,10170,10170,3
20250116,132500,66622350,10170,10170,10170,10170,1
20250116,132400,66612180,10170,10170,10170,10170,11
20250116,132300,66500310,10170,10170,10170,10170,1
20250116,132200,66490140,10170,10170,10170,10170,24
20250116,132100,66246060,10170,10170,10170,10170,8
20250116,132000,66164700,10170,10170,10170,10170,3
20250116,131900,66134190,10170,10170,10170,10170,8
20250116,131800,66052830,10170,10170,10170,10170,4
20250116,131700,66012150,10170,10170,10170,10170,1
20250116,131600,66001980,10170,10170,10170,10170,120
20250116,131500,64781580,10170,10170,10170,10170,21
20250116,131400,64568010,10170,10170,10170,10170,1
20250116,131300,64557840,10170,10170,10170,10170,11
20250116,131200,64445970,10170,10170,10170,10170,2
20250116,131100,64425630,10170,10170,10170,10170,11
20250116,131000,64313760,10170,10170,10170,10170,1
20250116,130900,64303590,10170,10170,10170,10170,3
20250116,130800,64273080,10170,10170,10170,10170,8
20250116,130700,64191720,10170,10170,10170,10170,4
20250116,130600,64151040,10170,10170,10170,10170,1
20250116,130500,64140870,10170,10170,10170,10170,21
20250116,130400,63927300,10170,10170,10170,10170,352
20250116,130300,60347460,10170,10170,10170,10170,10
20250116,130200,60245760,10170,10170,10170,10170,1
20250116,130100,60235590,10170,10170,10170,10170,8
20250116,130000,60154230,10170,10170,10170,10170,8
20250116,125900,60072870,10170,10170,10170,10170,4
20250116,125800,60032190,10170,10170,10170,10170,2
20250116,125700,60011850,10170,10170,10170,10170,11
20250116,125600,59899980,10170,10160,10170,10160,4
20250116,125500,59859310,10160,10160,10160,10160,8
20250116,125400,59778030,10160,10160,10160,10160,1
20250116,125300,59767870,10170,10170,10170,10170,42
20250116,125200,59340730,10170,10170,10170,10170,8
20250116,125100,59259370,10170,10170,10170,10170,4
20250116,125000,59218690,10170,10170,10170,10170,1
20250116,124900,59208520,10170,10170,10170,10170,111
20250116,124800,58079650,10170,10170,10170,10170,1
20250116,124700,58069480,10170,10180,10180,10170,9
20250116,124600,57977870,10180,10180,10180,10180,1
20250116,124500,57967690,10180,10180,10180,10180,7
20250116,124400,57896430,10170,10170,10170,10170,11
20250116,124300,57784560,10170,10170,10170,10170,1
20250116,124200,57774390,10170,10170,10170,10170,4
20250116,124100,57733710,10170,10170,10170,10170,9
20250116,124000,57642180,10170,10170,10170,10170,3
20250116,123900,57611670,10170,10170,10170,10170,8
20250116,123800,57530310,10170,10170,10170,10170,4
20250116,123700,57489630,10170,10170,10170,10170,1
20250116,123600,57479460,10170,10170,10170,10170,11
20250116,123500,57367590,10170,10170,10170,10170,1
20250116,123400,57357420,10170,10170,10170,10170,3
20250116,123300,57326910,10170,10170,10170,10170,8
20250116,123200,57245550,10170,10170,10170,10170,4
20250116,123100,57204870,10170,10170,10170,10170,8
20250116,123000,57123510,10170,10170,10170,10170,3
20250116,122900,57093000,10170,10170,10170,10170,1
20250116,122800,57082830,10170,10170,10170,10170,11
20250116,122700,56970960,10170,10170,10170,10170,1
20250116,122600,56960790,10170,10170,10170,10170,5
20250116,122500,56909940,10170,10170,10170,10170,8
20250116,122400,56828580,10170,10170,10170,10170,1
20250116,122300,56818410,10170,10170,10170,10170,8
20250116,122200,56737050,10170,10190,10190,10170,2
20250116,122100,56716690,10190,10190,10190,10190,1
20250116,122000,56706500,10190,10190,10190,10190,11
20250116,121900,56594410,10190,10200,10200,10190,11
20250116,121800,56482220,10190,10190,10190,10190,3
20250116,121700,56451650,10190,10190,10200,10190,10
20250116,121600,56349730,10190,10170,10190,10170,474
20250116,121500,51519710,10170,10170,10170,10170,11
20250116,121400,51407840,10170,10170,10170,10170,1
20250116,121300,51397670,10180,10190,10190,10180,526
20250116,121200,46037750,10180,10190,10190,10180,508
20250116,121100,40861310,10180,10180,10180,10180,5
20250116,121000,40810410,10180,10170,10180,10170,37
20250116,120900,40433760,10170,10170,10170,10170,11
20250116,120800,40321890,10170,10170,10170,10170,1
20250116,120700,40311720,10170,10170,10170,10170,10
20250116,120600,40210020,10170,10170,10170,10170,1
20250116,120500,40199850,10170,10170,10170,10170,4
20250116,120400,40159170,10170,10170,10170,10170,8
20250116,120300,40077810,10170,10170,10170,10170,4
20250116,120200,40037130,10170,10170,10170,10170,1
20250116,120100,40026960,10170,10170,10170,10170,85
20250116,120000,39162510,10160,10160,10160,10160,1
20250116,115900,39152350,10160,10160,10160,10160,11
20250116,115800,39040590,10160,10160,10160,10160,1
20250116,115700,39030430,10160,10160,10160,10160,4
20250116,115600,38989790,10160,10160,10160,10160,8
20250116,115500,38908510,10160,10160,10160,10160,2
20250116,115400,38888190,10170,10170,10170,10170,113
20250116,115300,37738980,10170,10170,10170,10170,11
20250116,115200,37627110,10170,10170,10170,10170,16
20250116,115100,37464390,10170,10170,10170,10170,10
20250116,115000,37362690,10170,10170,10170,10170,1
20250116,114900,37352520,10170,10170,10170,10170,1
20250116,114800,37342350,10170,10170,10170,10170,11
20250116,114700,37230480,10170,10170,10170,10170,1
20250116,114600,37220310,10170,10170,10170,10170,4
20250116,114500,37179630,10170,10170,10170,10170,8
20250116,114400,37098270,10170,10170,10170,10170,3
20250116,114300,37067760,10170,10170,10180,10170,9
20250116,114200,36976220,10170,10170,10170,10170,1
20250116,114100,36966050,10170,10180,10200,10170,81
20250116,114000,36140670,10170,10170,10170,10170,12
20250116,113900,36018630,10170,10160,10170,10160,39
20250116,113800,35622010,10170,10160,10170,10160,4
20250116,113700,35581360,10160,10160,10160,10160,8
20250116,113600,35500080,10160,10160,10160,10160,4
20250116,113500,35459440,10160,10160,10160,10160,8
20250116,113400,35378160,10160,10160,10160,10160,4
20250116,113300,35337520,10160,10160,10160,10160,1
20250116,113200,35327360,10160,10160,10160,10160,13
20250116,113100,35195280,10160,10150,10160,10150,93
20250116,113000,34250410,10150,10150,10150,10150,4
20250116,112900,34209810,10150,10150,10150,10150,8
20250116,112800,34128610,10150,10160,10160,10150,33
20250116,112700,33793360,10150,10150,10150,10150,8
20250116,112600,33712160,10150,10150,10150,10150,4
20250116,112500,33671560,10150,10150,10150,10150,2
20250116,112400,33651260,10150,10150,10150,10150,11
20250116,112300,33539610,10150,10150,10150,10150,1
20250116,112200,33529460,10150,10150,10150,10150,3
20250116,112100,33499010,10150,10150,10150,10150,8
20250116,112000,33417810,10150,10150,10150,10150,1
20250116,111900,33407660,10150,10150,10150,10150,11
20250116,111800,33296010,10150,10150,10150,10150,1
20250116,111700,33285860,10150,10150,10150,10150,4
20250116,111600,33245260,10150,10150,10150,10150,8
20250116,111500,33164060,10150,10150,10150,10150,3
20250116,111400,33133610,10150,10160,10160,10150,6
20250116,111300,33072660,10150,10150,10150,10150,11
20250116,111200,32961010,10150,10150,10150,10150,1
20250116,111100,32950860,10150,10150,10150,10150,110
20250116,111000,31834360,10150,10150,10150,10150,18
20250116,110900,31651660,10150,10150,10150,10150,5
20250116,110800,31600910,10150,10150,10150,10150,8
20250116,110700,31519710,10150,10150,10150,10150,4
20250116,110600,31479110,10150,10150,10150,10150,1
20250116,110500,31468960,10150,10150,10150,10150,10
20250116,110400,31367460,10150,10150,10150,10150,1
20250116,110300,31357310,10150,10150,10150,10150,11
20250116,110200,31245660,10150,10150,10150,10150,1
20250116,110100,31235510,10150,10150,10150,10150,4
20250116,110000,31194910,10150,10150,10150,10150,8
20250116,105900,31113710,10150,10150,10150,10150,3
20250116,105800,31083260,10150,10150,10150,10150,1
20250116,105700,31073110,10150,10150,10150,10150,347
20250116,105600,27551060,10150,10150,10150,10150,1
20250116,105500,27540910,10150,10150,10150,10150,11
20250116,105400,27429260,10150,10150,10160,10150,3
20250116,105300,27398800,10150,10150,10150,10150,3
20250116,105200,27368350,10160,10150,10160,10150,24
20250116,105100,27124590,10150,10150,10150,10150,1
20250116,105000,27114440,10150,10150,10150,10150,4
20250116,104900,27073840,10150,10150,10150,10150,15
20250116,104800,26921590,10150,10150,10150,10150,3
20250116,104700,26891140,10150,10150,10150,10150,8
20250116,104600,26809940,10150,10150,10150,10150,4
20250116,104500,26769340,10150,10150,10150,10150,1
20250116,104400,26759190,10150,10150,10150,10150,11
20250116,104300,26647540,10150,10150,10150,10150,23
20250116,104200,26414090,10140,10150,10150,10140,7
20250116,104100,26343070,10140,10140,10140,10140,8
20250116,104000,26261950,10140,10140,10140,10140,4
20250116,103900,26221390,10140,10140,10140,10140,9
20250116,103800,26130130,10140,10140,10140,10140,4
20250116,103700,26089570,10140,10140,10140,10140,1
20250116,103600,26079430,10140,10140,10140,10140,10
20250116,103500,25978030,10140,10140,10140,10140,1
20250116,103400,25967890,10140,10140,10140,10140,4
20250116,103300,25927330,10140,10140,10140,10140,88
20250116,103200,25035010,10140,10140,10140,10140,1
20250116,103100,25024870,10140,10150,10150,10140,67
20250116,103000,24345020,10150,10140,10150,10140,52
20250116,102900,23817730,10140,10140,10140,10140,1
20250116,102800,23807590,10140,10140,10140,10140,8
20250116,102700,23726470,10140,10150,10150,10140,23
20250116,102600,23493030,10140,10140,10140,10140,1
20250116,102500,23482890,10140,10150,10150,10140,46
20250116,102400,23016060,10150,10150,10150,10150,6
20250116,102300,22955160,10150,10150,10150,10150,19
20250116,102200,22762310,10150,10150,10150,10150,1
20250116,102100,22752160,10150,10150,10150,10150,1
20250116,102000,22742010,10150,10150,10170,10150,10
20250116,101900,22640490,10150,10160,10160,10150,73
20250116,101800,21899510,10160,10150,10160,10150,22
20250116,101700,21676000,10150,10160,10160,10150,10
20250116,101600,21574490,10160,10160,10160,10160,9
20250116,101500,21483050,10160,10160,10160,10150,26
20250116,101400,21219020,10150,10150,10150,10150,1
20250116,101300,21208870,10150,10150,10160,10150,3
20250116,101200,21178410,10150,10150,10150,10150,10
20250116,101100,21076910,10150,10150,10150,10150,1
20250116,101000,21066760,10150,10150,10180,10150,3
20250116,100900,21036280,10150,10150,10150,10150,10
20250116,100800,20934780,10150,10160,10200,10150,177
20250116,100700,19136480,10180,10150,10180,10150,18
20250116,100600,18953590,10160,10160,10160,10160,13
20250116,100500,18821510,10160,10150,10160,10150,16
20250116,100400,18658960,10150,10150,10150,10150,10
20250116,100300,18557460,10150,10160,10160,10150,139
20250116,100200,17145230,10160,10160,10160,10160,8
20250116,100100,17063950,10160,10170,10170,10160,119
20250116,100000,15853920,10180,10170,10180,10170,11
20250116,095900,15741950,10180,10180,10180,10180,0
20250116,095800,15741950,10180,10180,10180,10180,1
20250116,095700,15731770,10180,10180,10180,10180,0
20250116,095600,15731770,10180,10180,10180,10180,64
20250116,095500,15080250,10200,10200,10200,10200,0
20250116,095400,15080250,10200,10200,10200,10200,0
20250116,095300,15080250,10200,10190,10200,10190,3
20250116,095200,15049670,10200,10200,10200,10200,0
20250116,095100,15049670,10200,10200,10200,10200,0
20250116,095000,15049670,10200,10200,10200,10200,0
20250116,094900,15049670,10200,10200,10200,10200,0
20250116,094800,15049670,10200,10200,10200,10200,0
20250116,094700,15049670,10200,10200,10200,10200,0
20250116,094600,15049670,10200,10200,10200,10200,0
20250116,094500,15049670,10200,10200,10200,10200,0
20250116,094400,15049670,10200,10200,10200,10200,0
20250116,094300,15049670,10200,10200,10200,10200,0
20250116,094200,15049670,10200,10200,10200,10200,1
20250116,094100,15039470,10180,10180,10180,10180,0
20250116,094000,15039470,10180,10180,10180,10180,0
20250116,093900,15039470,10180,10180,10180,10180,0
20250116,093800,15039470,10180,10180,10180,10180,0
20250116,093700,15039470,10180,10180,10180,10180,0
20250116,093600,15039470,10180,10180,10180,10180,0
20250116,093500,15039470,10180,10190,10190,10180,60
20250116,093400,14428260,10200,10200,10200,10200,10
20250116,093300,14326260,10200,10210,10210,10200,215
20250116,093200,12132670,10210,10210,10210,10210,0
20250116,093100,12132670,10210,10210,10210,10210,0
20250116,093000,12132670,10210,10210,10210,10210,2
20250116,092900,12112250,10210,10210,10210,10210,97
20250116,092800,11121880,10210,10220,10220,10210,28
20250116,092700,10835920,10210,10210,10210,10210,0
20250116,092600,10835920,10210,10210,10210,10210,0
20250116,092500,10835920,10210,10220,10220,10210,136
20250116,092400,9447140,10230,10230,10230,10230,0
20250116,092300,9447140,10230,10230,10230,10230,0
20250116,092200,9447140,10230,10230,10230,10230,0
20250116,092100,9447140,10230,10230,10230,10230,0
20250116,092000,9447140,10230,10230,10230,10230,62
20250116,091900,8812880,10230,10230,10230,10230,0
20250116,091800,8812880,10230,10230,10230,10230,0
20250116,091700,8812880,10230,10250,10250,10230,69
20250116,091600,8105990,10260,10260,10260,10260,0
20250116,091500,8105990,10260,10270,10270,10260,74
20250116,091400,7346560,10280,10280,10280,10280,38
20250116,091300,6955920,10280,10290,10290,10280,2
20250116,091200,6935350,10290,10280,10290,10280,21
20250116,091100,6719270,10280,10260,10280,10260,351
20250116,091000,3112330,10250,10250,10250,10250,4
20250116,090900,3071330,10250,10250,10250,10250,0
20250116,090800,3071330,10250,10250,10250,10250,0
20250116,090700,3071330,10250,10250,10250,10250,2
20250116,090600,3050830,10250,10260,10260,10250,100
20250116,090500,2025510,10270,10270,10270,10270,0
20250116,090400,2025510,10270,10270,10270,10270,41
20250116,090300,1604440,10270,10270,10270,10270,1
20250116,090200,1594170,10270,10290,10290,10270,44
20250116,090100,1141840,10290,10290,10290,10290,32
20250116,090000,812560,10290,10290,10290,10290,44