KissMeData/109860/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,201500,78396370,8120,8120,8120,8120,1
20250115,201400,78396370,8120,8120,8120,8120,0
20250115,201300,78396370,8120,8120,8120,8120,0
20250115,201200,78396370,8120,8120,8120,8120,0
20250115,201100,78396370,8120,8120,8120,8120,0
20250115,201000,78396370,8120,8120,8120,8120,0
20250115,200900,78396370,8120,8120,8120,8120,0
20250115,200800,78396370,8120,8120,8120,8120,0
20250115,200700,78396370,8120,8120,8120,8120,0
20250115,200600,78396370,8120,8120,8120,8120,0
20250115,200500,78396370,8120,8120,8120,8120,0
20250115,200400,78396370,8120,8120,8120,8120,0
20250115,200300,78396370,8120,8120,8120,8120,0
20250115,200200,78396370,8120,8120,8120,8120,0
20250115,200100,78396370,8120,8120,8120,8120,0
20250115,200000,78396370,8120,8120,8120,8120,0
20250115,195900,78396370,8120,8120,8120,8120,0
20250115,195800,78396370,8120,8120,8120,8120,0
20250115,195700,78396370,8120,8120,8120,8120,0
20250115,195600,78396370,8120,8120,8120,8120,0
20250115,195500,78396370,8120,8120,8120,8120,0
20250115,195400,78396370,8120,8120,8120,8120,0
20250115,195300,78396370,8120,8120,8120,8120,0
20250115,195200,78396370,8120,8120,8120,8120,0
20250115,195100,78396370,8120,8120,8120,8120,0
20250115,195000,78396370,8120,8120,8120,8120,0
20250115,194900,78396370,8120,8120,8120,8120,0
20250115,194800,78396370,8120,8120,8120,8120,0
20250115,194700,78396370,8120,8120,8120,8120,0
20250115,194600,78396370,8120,8120,8120,8120,0
20250115,194500,78396370,8120,8120,8120,8120,1
20250115,194400,78396370,8120,8120,8120,8120,0
20250115,194300,78396370,8120,8120,8120,8120,0
20250115,194200,78396370,8120,8120,8120,8120,0
20250115,194100,78396370,8120,8120,8120,8120,0
20250115,194000,78396370,8120,8120,8120,8120,0
20250115,193900,78396370,8120,8120,8120,8120,0
20250115,193800,78396370,8120,8120,8120,8120,0
20250115,193700,78396370,8120,8120,8120,8120,0
20250115,193600,78396370,8120,8120,8120,8120,0
20250115,193500,78396370,8120,8120,8120,8120,0
20250115,193400,78396370,8120,8120,8120,8120,0
20250115,193300,78396370,8120,8120,8120,8120,0
20250115,193200,78396370,8120,8120,8120,8120,0
20250115,193100,78396370,8120,8120,8120,8120,0
20250115,193000,78396370,8120,8120,8120,8120,0
20250115,192900,78396370,8120,8120,8120,8120,0
20250115,192800,78396370,8120,8120,8120,8120,0
20250115,192700,78396370,8120,8120,8120,8120,0
20250115,192600,78396370,8120,8120,8120,8120,0
20250115,192500,78396370,8120,8120,8120,8120,0
20250115,192400,78396370,8120,8120,8120,8120,0
20250115,192300,78396370,8120,8120,8120,8120,0
20250115,192200,78396370,8120,8120,8120,8120,0
20250115,192100,78396370,8120,8120,8120,8120,0
20250115,192000,78396370,8120,8120,8120,8120,0
20250115,191900,78396370,8120,8120,8120,8120,0
20250115,191800,78396370,8120,8120,8120,8120,0
20250115,191700,78396370,8120,8120,8120,8120,0
20250115,191600,78396370,8120,8120,8120,8120,0
20250115,191500,78396370,8120,8120,8120,8120,1
20250115,191400,78396370,8120,8120,8120,8120,0
20250115,191300,78396370,8120,8120,8120,8120,0
20250115,191200,78396370,8120,8120,8120,8120,0
20250115,191100,78396370,8120,8120,8120,8120,0
20250115,191000,78396370,8120,8120,8120,8120,0
20250115,190900,78396370,8120,8120,8120,8120,0
20250115,190800,78396370,8120,8120,8120,8120,0
20250115,190700,78396370,8120,8120,8120,8120,0
20250115,190600,78396370,8120,8120,8120,8120,0
20250115,190500,78396370,8120,8120,8120,8120,0
20250115,190400,78396370,8120,8120,8120,8120,0
20250115,190300,78396370,8120,8120,8120,8120,0
20250115,190200,78396370,8120,8120,8120,8120,0
20250115,190100,78396370,8120,8120,8120,8120,0
20250115,190000,78396370,8120,8120,8120,8120,0
20250115,185900,78396370,8120,8120,8120,8120,0
20250115,185800,78396370,8120,8120,8120,8120,0
20250115,185700,78396370,8120,8120,8120,8120,0
20250115,185600,78396370,8120,8120,8120,8120,0
20250115,185500,78396370,8120,8120,8120,8120,0
20250115,185400,78396370,8120,8120,8120,8120,0
20250115,185300,78396370,8120,8120,8120,8120,0
20250115,185200,78396370,8120,8120,8120,8120,0
20250115,185100,78396370,8120,8120,8120,8120,0
20250115,185000,78396370,8120,8120,8120,8120,0
20250115,184900,78396370,8120,8120,8120,8120,0
20250115,184800,78396370,8120,8120,8120,8120,0
20250115,184700,78396370,8120,8120,8120,8120,0
20250115,184600,78396370,8120,8120,8120,8120,0
20250115,184500,78396370,8120,8120,8120,8120,1
20250115,184400,78396370,8120,8120,8120,8120,0
20250115,184300,78396370,8120,8120,8120,8120,0
20250115,184200,78396370,8120,8120,8120,8120,0
20250115,184100,78396370,8120,8120,8120,8120,0
20250115,184000,78396370,8120,8120,8120,8120,0
20250115,183900,78396370,8120,8120,8120,8120,0
20250115,183800,78396370,8120,8120,8120,8120,0
20250115,183700,78396370,8120,8120,8120,8120,0
20250115,183600,78396370,8120,8120,8120,8120,0
20250115,183500,78396370,8120,8120,8120,8120,0
20250115,183400,78396370,8120,8120,8120,8120,0
20250115,183300,78396370,8120,8120,8120,8120,0
20250115,183200,78396370,8120,8120,8120,8120,0
20250115,183100,78396370,8120,8120,8120,8120,0
20250115,183000,78396370,8120,8120,8120,8120,0
20250115,182900,78396370,8120,8120,8120,8120,0
20250115,182800,78396370,8120,8120,8120,8120,0
20250115,182700,78396370,8120,8120,8120,8120,0
20250115,182600,78396370,8120,8120,8120,8120,0
20250115,182500,78396370,8120,8120,8120,8120,0
20250115,182400,78396370,8120,8120,8120,8120,0
20250115,182300,78396370,8120,8120,8120,8120,0
20250115,182200,78396370,8120,8120,8120,8120,0
20250115,182100,78396370,8120,8120,8120,8120,0
20250115,182000,78396370,8120,8120,8120,8120,0
20250115,181900,78396370,8120,8120,8120,8120,0
20250115,181800,78396370,8120,8120,8120,8120,0
20250115,181700,78396370,8120,8120,8120,8120,0
20250115,181600,78396370,8120,8120,8120,8120,0
20250115,181500,78396370,8120,8120,8120,8120,1
20250115,181400,78396370,8120,8120,8120,8120,0
20250115,181300,78396370,8120,8120,8120,8120,0
20250115,181200,78396370,8120,8120,8120,8120,0
20250115,181100,78396370,8120,8120,8120,8120,0
20250115,181000,78396370,8120,8120,8120,8120,0
20250115,180900,78396370,8120,8120,8120,8120,0
20250115,180800,78396370,8120,8120,8120,8120,0
20250115,180700,78396370,8120,8120,8120,8120,0
20250115,180600,78396370,8120,8120,8120,8120,0
20250115,180500,78396370,8120,8120,8120,8120,0
20250115,180400,78396370,8120,8120,8120,8120,0
20250115,180300,78396370,8120,8120,8120,8120,0
20250115,180200,78396370,8120,8120,8120,8120,0
20250115,180100,78396370,8120,8120,8120,8120,0
20250115,180000,78396370,8120,8120,8120,8120,0
20250115,175900,78396370,8120,8120,8120,8120,0
20250115,175800,78396370,8120,8120,8120,8120,0
20250115,175700,78396370,8120,8120,8120,8120,0
20250115,175600,78396370,8120,8120,8120,8120,0
20250115,175500,78396370,8120,8120,8120,8120,0
20250115,175400,78396370,8120,8120,8120,8120,0
20250115,175300,78396370,8120,8120,8120,8120,0
20250115,175200,78396370,8120,8120,8120,8120,0
20250115,175100,78396370,8120,8120,8120,8120,0
20250115,175000,78396370,8120,8120,8120,8120,0
20250115,174900,78396370,8120,8120,8120,8120,0
20250115,174800,78396370,8120,8120,8120,8120,0
20250115,174700,78396370,8120,8120,8120,8120,0
20250115,174600,78396370,8120,8120,8120,8120,0
20250115,174500,78396370,8120,8120,8120,8120,1
20250115,174400,78396370,8120,8120,8120,8120,0
20250115,174300,78396370,8120,8120,8120,8120,0
20250115,174200,78396370,8120,8120,8120,8120,0
20250115,174100,78396370,8120,8120,8120,8120,0
20250115,174000,78396370,8120,8120,8120,8120,0
20250115,173900,78396370,8120,8120,8120,8120,0
20250115,173800,78396370,8120,8120,8120,8120,0
20250115,173700,78396370,8120,8120,8120,8120,0
20250115,173600,78396370,8120,8120,8120,8120,0
20250115,173500,78396370,8120,8120,8120,8120,0
20250115,173400,78396370,8120,8120,8120,8120,0
20250115,173300,78396370,8120,8120,8120,8120,0
20250115,173200,78396370,8120,8120,8120,8120,0
20250115,173100,78396370,8120,8120,8120,8120,0
20250115,173000,78396370,8120,8120,8120,8120,0
20250115,172900,78396370,8120,8120,8120,8120,0
20250115,172800,78396370,8120,8120,8120,8120,0
20250115,172700,78396370,8120,8120,8120,8120,0
20250115,172600,78396370,8120,8120,8120,8120,0
20250115,172500,78396370,8120,8120,8120,8120,0
20250115,172400,78396370,8120,8120,8120,8120,0
20250115,172300,78396370,8120,8120,8120,8120,0
20250115,172200,78396370,8120,8120,8120,8120,0
20250115,172100,78396370,8120,8120,8120,8120,0
20250115,172000,78396370,8120,8120,8120,8120,0
20250115,171900,78396370,8120,8120,8120,8120,0
20250115,171800,78396370,8120,8120,8120,8120,0
20250115,171700,78396370,8120,8120,8120,8120,0
20250115,171600,78396370,8120,8120,8120,8120,0
20250115,171500,78396370,8120,8120,8120,8120,1
20250115,171400,78396370,8120,8120,8120,8120,0
20250115,171300,78396370,8120,8120,8120,8120,0
20250115,171200,78396370,8120,8120,8120,8120,0
20250115,171100,78396370,8120,8120,8120,8120,0
20250115,171000,78396370,8120,8120,8120,8120,0
20250115,170900,78396370,8120,8120,8120,8120,0
20250115,170800,78396370,8120,8120,8120,8120,0
20250115,170700,78396370,8120,8120,8120,8120,0
20250115,170600,78396370,8120,8120,8120,8120,0
20250115,170500,78396370,8120,8120,8120,8120,0
20250115,170400,78396370,8120,8120,8120,8120,0
20250115,170300,78396370,8120,8120,8120,8120,0
20250115,170200,78396370,8120,8120,8120,8120,0
20250115,170100,78396370,8120,8120,8120,8120,0
20250115,170000,78396370,8120,8120,8120,8120,0
20250115,165900,78396370,8120,8120,8120,8120,0
20250115,165800,78396370,8120,8120,8120,8120,0
20250115,165700,78396370,8120,8120,8120,8120,0
20250115,165600,78396370,8120,8120,8120,8120,0
20250115,165500,78396370,8120,8120,8120,8120,0
20250115,165400,78396370,8120,8120,8120,8120,0
20250115,165300,78396370,8120,8120,8120,8120,0
20250115,165200,78396370,8120,8120,8120,8120,0
20250115,165100,78396370,8120,8120,8120,8120,0
20250115,165000,78396370,8120,8120,8120,8120,0
20250115,164900,78396370,8120,8120,8120,8120,0
20250115,164800,78396370,8120,8120,8120,8120,0
20250115,164700,78396370,8120,8120,8120,8120,0
20250115,164600,78396370,8120,8120,8120,8120,0
20250115,164500,78396370,8120,8120,8120,8120,1
20250115,164400,78396370,8120,8120,8120,8120,0
20250115,164300,78396370,8120,8120,8120,8120,0
20250115,164200,78396370,8120,8120,8120,8120,0
20250115,164100,78396370,8120,8120,8120,8120,0
20250115,164000,78396370,8120,8120,8120,8120,0
20250115,163900,78396370,8120,8120,8120,8120,0
20250115,163800,78396370,8120,8120,8120,8120,0
20250115,163700,78396370,8120,8120,8120,8120,0
20250115,163600,78396370,8120,8120,8120,8120,0
20250115,163500,78396370,8120,8120,8120,8120,0
20250115,163400,78396370,8120,8120,8120,8120,0
20250115,163300,78396370,8120,8120,8120,8120,0
20250115,163200,78396370,8120,8120,8120,8120,0
20250115,163100,78396370,8120,8120,8120,8120,0
20250115,163000,78396370,8120,8120,8120,8120,0
20250115,162900,78396370,8120,8120,8120,8120,0
20250115,162800,78396370,8120,8120,8120,8120,0
20250115,162700,78396370,8120,8120,8120,8120,0
20250115,162600,78396370,8120,8120,8120,8120,0
20250115,162500,78396370,8120,8120,8120,8120,0
20250115,162400,78396370,8120,8120,8120,8120,0
20250115,162300,78396370,8120,8120,8120,8120,0
20250115,162200,78396370,8120,8120,8120,8120,0
20250115,162100,78396370,8120,8120,8120,8120,0
20250115,162000,78396370,8120,8120,8120,8120,0
20250115,161900,78396370,8120,8120,8120,8120,0
20250115,161800,78396370,8120,8120,8120,8120,0
20250115,161700,78396370,8120,8120,8120,8120,0
20250115,161600,78396370,8120,8120,8120,8120,0
20250115,161500,78396370,8120,8120,8120,8120,1
20250115,161400,78396370,8120,8120,8120,8120,0
20250115,161300,78396370,8120,8120,8120,8120,0
20250115,161200,78396370,8120,8120,8120,8120,0
20250115,161100,78396370,8120,8120,8120,8120,0
20250115,161000,78396370,8120,8120,8120,8120,0
20250115,160900,78396370,8120,8120,8120,8120,0
20250115,160800,78396370,8120,8120,8120,8120,0
20250115,160700,78396370,8120,8120,8120,8120,0
20250115,160600,78396370,8120,8120,8120,8120,0
20250115,160500,78396370,8120,8120,8120,8120,0
20250115,160400,78396370,8120,8120,8120,8120,0
20250115,160300,78396370,8120,8120,8120,8120,0
20250115,160200,78396370,8120,8120,8120,8120,0
20250115,160100,78396370,8120,8120,8120,8120,0
20250115,160000,78396370,8120,8120,8120,8120,0
20250115,155900,78396370,8120,8120,8120,8120,0
20250115,155800,78396370,8120,8120,8120,8120,0
20250115,155700,78396370,8120,8120,8120,8120,0
20250115,155600,78396370,8120,8120,8120,8120,0
20250115,155500,78396370,8120,8120,8120,8120,0
20250115,155400,78396370,8120,8120,8120,8120,0
20250115,155300,78396370,8120,8120,8120,8120,0
20250115,155200,78396370,8120,8120,8120,8120,0
20250115,155100,78396370,8120,8120,8120,8120,0
20250115,155000,78396370,8120,8120,8120,8120,0
20250115,154900,78396370,8120,8120,8120,8120,0
20250115,154800,78396370,8120,8120,8120,8120,0
20250115,154700,78396370,8120,8120,8120,8120,0
20250115,154600,78396370,8120,8120,8120,8120,0
20250115,154500,78396370,8120,8120,8120,8120,1
20250115,154400,78396370,8120,8120,8120,8120,0
20250115,154300,78396370,8120,8120,8120,8120,0
20250115,154200,78396370,8120,8120,8120,8120,0
20250115,154100,78396370,8120,8120,8120,8120,0
20250115,154000,78396370,8120,8120,8120,8120,0
20250115,153900,78396370,8120,8120,8120,8120,0
20250115,153800,78396370,8120,8120,8120,8120,0
20250115,153700,78396370,8120,8120,8120,8120,0
20250115,153600,78396370,8120,8120,8120,8120,0
20250115,153500,78396370,8120,8120,8120,8120,0
20250115,153400,78396370,8120,8120,8120,8120,0
20250115,153300,78396370,8120,8120,8120,8120,0
20250115,153200,78396370,8120,8120,8120,8120,0
20250115,153100,78396370,8120,8120,8120,8120,0
20250115,153000,78396370,8120,8120,8120,8120,1
20250115,152900,78388250,8110,8110,8110,8110,0
20250115,152800,78388250,8110,8110,8110,8110,0
20250115,152700,78388250,8110,8110,8110,8110,0
20250115,152600,78388250,8110,8110,8110,8110,0
20250115,152500,78388250,8110,8110,8110,8110,0
20250115,152400,78388250,8110,8110,8110,8110,0
20250115,152300,78388250,8110,8110,8110,8110,0
20250115,152200,78388250,8110,8110,8110,8110,0
20250115,152100,78388250,8110,8110,8110,8110,0
20250115,152000,78388250,8110,8110,8110,8110,0
20250115,151900,78388250,8110,8110,8110,8110,1
20250115,151800,78380140,8110,8110,8110,8110,7
20250115,151700,78323370,8130,8130,8130,8130,1
20250115,151600,78315240,8100,8100,8100,8100,0
20250115,151500,78315240,8100,8090,8100,8090,2004
20250115,151400,62102860,8100,8100,8100,8100,0
20250115,151300,62102860,8100,8100,8100,8100,0
20250115,151200,62102860,8100,8100,8100,8100,0
20250115,151100,62102860,8100,8100,8100,8100,0
20250115,151000,62102860,8100,8100,8100,8100,0
20250115,150900,62102860,8100,8100,8100,8100,0
20250115,150800,62102860,8100,8100,8100,8100,0
20250115,150700,62102860,8100,8100,8100,8100,90
20250115,150600,61373860,8100,8100,8100,8100,0
20250115,150500,61373860,8100,8100,8100,8100,0
20250115,150400,61373860,8100,8100,8100,8100,0
20250115,150300,61373860,8100,8100,8100,8100,0
20250115,150200,61373860,8100,8100,8100,8100,0
20250115,150100,61373860,8100,8100,8100,8100,1171
20250115,150000,51888760,8100,8100,8100,8100,0
20250115,145900,51888760,8100,8100,8100,8100,0
20250115,145800,51888760,8100,8100,8100,8100,0
20250115,145700,51888760,8100,8100,8100,8100,0
20250115,145600,51888760,8100,8100,8100,8100,0
20250115,145500,51888760,8100,8100,8100,8100,0
20250115,145400,51888760,8100,8100,8100,8100,0
20250115,145300,51888760,8100,8100,8100,8100,0
20250115,145200,51888760,8100,8100,8100,8100,0
20250115,145100,51888760,8100,8100,8100,8100,0
20250115,145000,51888760,8100,8100,8100,8100,0
20250115,144900,51888760,8100,8100,8100,8100,0
20250115,144800,51888760,8100,8100,8100,8100,0
20250115,144700,51888760,8100,8100,8100,8100,0
20250115,144600,51888760,8100,8100,8100,8100,0
20250115,144500,51888760,8100,8100,8100,8100,0
20250115,144400,51888760,8100,8100,8100,8100,2070
20250115,144300,35121760,8120,8120,8120,8120,0
20250115,144200,35121760,8120,8120,8120,8120,0
20250115,144100,35121760,8120,8120,8120,8120,0
20250115,144000,35121760,8120,8120,8120,8120,0
20250115,143900,35121760,8120,8120,8120,8120,0
20250115,143800,35121760,8120,8120,8120,8120,0
20250115,143700,35121760,8120,8120,8120,8120,0
20250115,143600,35121760,8120,8120,8120,8120,0
20250115,143500,35121760,8120,8120,8120,8120,0
20250115,143400,35121760,8120,8120,8120,8120,0
20250115,143300,35121760,8120,8120,8120,8120,0
20250115,143200,35121760,8120,8120,8120,8120,0
20250115,143100,35121760,8120,8120,8120,8120,0
20250115,143000,35121760,8120,8120,8120,8120,0
20250115,142900,35121760,8120,8120,8120,8120,0
20250115,142800,35121760,8120,8120,8120,8120,0
20250115,142700,35121760,8120,8120,8120,8120,0
20250115,142600,35121760,8120,8120,8120,8120,1
20250115,142500,35113640,8100,8100,8100,8100,0
20250115,142400,35113640,8100,8100,8100,8100,0
20250115,142300,35113640,8100,8100,8100,8100,0
20250115,142200,35113640,8100,8100,8100,8100,0
20250115,142100,35113640,8100,8100,8100,8100,0
20250115,142000,35113640,8100,8100,8100,8100,0
20250115,141900,35113640,8100,8100,8100,8100,0
20250115,141800,35113640,8100,8100,8100,8100,0
20250115,141700,35113640,8100,8100,8100,8100,0
20250115,141600,35113640,8100,8100,8100,8100,0
20250115,141500,35113640,8100,8100,8100,8100,0
20250115,141400,35113640,8100,8100,8100,8100,790
20250115,141300,28714640,8120,8120,8120,8120,0
20250115,141200,28714640,8120,8120,8120,8120,0
20250115,141100,28714640,8120,8120,8120,8120,1
20250115,141000,28706520,8100,8100,8100,8100,0
20250115,140900,28706520,8100,8100,8100,8100,0
20250115,140800,28706520,8100,8100,8100,8100,0
20250115,140700,28706520,8100,8120,8120,8100,260
20250115,140600,26599940,8130,8130,8130,8130,0
20250115,140500,26599940,8130,8130,8130,8130,0
20250115,140400,26599940,8130,8130,8130,8130,0
20250115,140300,26599940,8130,8130,8130,8130,1
20250115,140200,26591810,8120,8120,8120,8120,0
20250115,140100,26591810,8120,8120,8120,8120,0
20250115,140000,26591810,8120,8120,8120,8120,0
20250115,135900,26591810,8120,8120,8120,8120,0
20250115,135800,26591810,8120,8120,8120,8120,0
20250115,135700,26591810,8120,8120,8120,8120,0
20250115,135600,26591810,8120,8120,8120,8120,0
20250115,135500,26591810,8120,8120,8120,8120,1
20250115,135400,26583690,8120,8120,8120,8120,0
20250115,135300,26583690,8120,8120,8120,8120,0
20250115,135200,26583690,8120,8120,8120,8120,0
20250115,135100,26583690,8120,8120,8120,8120,0
20250115,135000,26583690,8120,8120,8120,8120,0
20250115,134900,26583690,8120,8120,8120,8120,0
20250115,134800,26583690,8120,8120,8120,8120,0
20250115,134700,26583690,8120,8120,8120,8120,0
20250115,134600,26583690,8120,8120,8120,8120,0
20250115,134500,26583690,8120,8120,8120,8120,0
20250115,134400,26583690,8120,8120,8120,8120,0
20250115,134300,26583690,8120,8120,8120,8120,1
20250115,134200,26575570,8100,8100,8100,8100,0
20250115,134100,26575570,8100,8100,8100,8100,0
20250115,134000,26575570,8100,8100,8100,8100,0
20250115,133900,26575570,8100,8100,8100,8100,300
20250115,133800,24145570,8130,8130,8130,8130,0
20250115,133700,24145570,8130,8130,8130,8130,0
20250115,133600,24145570,8130,8130,8130,8130,0
20250115,133500,24145570,8130,8130,8130,8130,0
20250115,133400,24145570,8130,8130,8130,8130,0
20250115,133300,24145570,8130,8130,8130,8130,0
20250115,133200,24145570,8130,8130,8130,8130,0
20250115,133100,24145570,8130,8130,8130,8130,0
20250115,133000,24145570,8130,8130,8130,8130,0
20250115,132900,24145570,8130,8130,8130,8130,0
20250115,132800,24145570,8130,8130,8130,8130,0
20250115,132700,24145570,8130,8130,8130,8130,0
20250115,132600,24145570,8130,8130,8130,8130,0
20250115,132500,24145570,8130,8130,8130,8130,0
20250115,132400,24145570,8130,8130,8130,8130,0
20250115,132300,24145570,8130,8130,8130,8130,0
20250115,132200,24145570,8130,8130,8130,8130,0
20250115,132100,24145570,8130,8130,8130,8130,0
20250115,132000,24145570,8130,8130,8130,8130,0
20250115,131900,24145570,8130,8120,8130,8120,795
20250115,131800,17682230,8130,8130,8130,8130,0
20250115,131700,17682230,8130,8130,8130,8130,0
20250115,131600,17682230,8130,8130,8130,8130,0
20250115,131500,17682230,8130,8130,8130,8130,0
20250115,131400,17682230,8130,8130,8130,8130,0
20250115,131300,17682230,8130,8130,8130,8130,0
20250115,131200,17682230,8130,8130,8130,8130,0
20250115,131100,17682230,8130,8130,8130,8130,0
20250115,131000,17682230,8130,8130,8130,8130,0
20250115,130900,17682230,8130,8130,8130,8130,0
20250115,130800,17682230,8130,8130,8130,8130,0
20250115,130700,17682230,8130,8130,8130,8130,0
20250115,130600,17682230,8130,8130,8130,8130,0
20250115,130500,17682230,8130,8130,8130,8130,0
20250115,130400,17682230,8130,8130,8130,8130,0
20250115,130300,17682230,8130,8130,8130,8130,0
20250115,130200,17682230,8130,8130,8130,8130,0
20250115,130100,17682230,8130,8130,8130,8130,0
20250115,130000,17682230,8130,8130,8130,8130,0
20250115,125900,17682230,8130,8120,8130,8120,1850
20250115,125800,2644270,8130,8130,8130,8130,0
20250115,125700,2644270,8130,8130,8130,8130,0
20250115,125600,2644270,8130,8130,8130,8130,0
20250115,125500,2644270,8130,8130,8130,8130,0
20250115,125400,2644270,8130,8130,8130,8130,0
20250115,125300,2644270,8130,8130,8130,8130,0
20250115,125200,2644270,8130,8130,8130,8130,0
20250115,125100,2644270,8130,8130,8130,8130,0
20250115,125000,2644270,8130,8130,8130,8130,0
20250115,124900,2644270,8130,8130,8130,8130,0
20250115,124800,2644270,8130,8130,8130,8130,0
20250115,124700,2644270,8130,8130,8130,8130,1
20250115,124600,2636140,8100,8120,8120,8100,43
20250115,124500,2287580,8130,8130,8130,8130,0
20250115,124400,2287580,8130,8130,8130,8130,0
20250115,124300,2287580,8130,8130,8130,8130,0
20250115,124200,2287580,8130,8130,8130,8130,0
20250115,124100,2287580,8130,8130,8130,8130,0
20250115,124000,2287580,8130,8130,8130,8130,0
20250115,123900,2287580,8130,8130,8130,8130,0
20250115,123800,2287580,8130,8130,8130,8130,0
20250115,123700,2287580,8130,8130,8130,8130,0
20250115,123600,2287580,8130,8130,8130,8130,0
20250115,123500,2287580,8130,8130,8130,8130,0
20250115,123400,2287580,8130,8130,8130,8130,0
20250115,123300,2287580,8130,8130,8130,8130,0
20250115,123200,2287580,8130,8130,8130,8130,0
20250115,123100,2287580,8130,8130,8130,8130,0
20250115,123000,2287580,8130,8130,8130,8130,0
20250115,122900,2287580,8130,8130,8130,8130,0
20250115,122800,2287580,8130,8130,8130,8130,0
20250115,122700,2287580,8130,8130,8130,8130,0
20250115,122600,2287580,8130,8130,8130,8130,0
20250115,122500,2287580,8130,8130,8130,8130,0
20250115,122400,2287580,8130,8130,8130,8130,0
20250115,122300,2287580,8130,8130,8130,8130,0
20250115,122200,2287580,8130,8130,8130,8130,0
20250115,122100,2287580,8130,8130,8130,8130,0
20250115,122000,2287580,8130,8130,8130,8130,0
20250115,121900,2287580,8130,8130,8130,8130,0
20250115,121800,2287580,8130,8130,8130,8130,0
20250115,121700,2287580,8130,8130,8130,8130,1
20250115,121600,2279450,8120,8120,8120,8120,0
20250115,121500,2279450,8120,8120,8120,8120,0
20250115,121400,2279450,8120,8120,8120,8120,0
20250115,121300,2279450,8120,8120,8120,8120,0
20250115,121200,2279450,8120,8120,8120,8120,0
20250115,121100,2279450,8120,8120,8120,8120,0
20250115,121000,2279450,8120,8120,8120,8120,0
20250115,120900,2279450,8120,8120,8120,8120,0
20250115,120800,2279450,8120,8120,8120,8120,0
20250115,120700,2279450,8120,8120,8120,8120,0
20250115,120600,2279450,8120,8120,8120,8120,0
20250115,120500,2279450,8120,8120,8120,8120,0
20250115,120400,2279450,8120,8120,8120,8120,0
20250115,120300,2279450,8120,8120,8120,8120,0
20250115,120200,2279450,8120,8120,8120,8120,0
20250115,120100,2279450,8120,8120,8120,8120,0
20250115,120000,2279450,8120,8120,8120,8120,0
20250115,115900,2279450,8120,8120,8120,8120,0
20250115,115800,2279450,8120,8120,8120,8120,0
20250115,115700,2279450,8120,8120,8120,8120,0
20250115,115600,2279450,8120,8120,8120,8120,0
20250115,115500,2279450,8120,8120,8120,8120,0
20250115,115400,2279450,8120,8120,8120,8120,0
20250115,115300,2279450,8120,8120,8120,8120,0
20250115,115200,2279450,8120,8120,8120,8120,0
20250115,115100,2279450,8120,8120,8120,8120,0
20250115,115000,2279450,8120,8120,8120,8120,6
20250115,114900,2230730,8120,8120,8120,8120,0
20250115,114800,2230730,8120,8120,8120,8120,0
20250115,114700,2230730,8120,8120,8120,8120,0
20250115,114600,2230730,8120,8120,8120,8120,0
20250115,114500,2230730,8120,8120,8120,8120,0
20250115,114400,2230730,8120,8120,8120,8120,0
20250115,114300,2230730,8120,8120,8120,8120,0
20250115,114200,2230730,8120,8120,8120,8120,0
20250115,114100,2230730,8120,8120,8120,8120,0
20250115,114000,2230730,8120,8120,8120,8120,0
20250115,113900,2230730,8120,8120,8120,8120,0
20250115,113800,2230730,8120,8120,8120,8120,0
20250115,113700,2230730,8120,8120,8120,8120,0
20250115,113600,2230730,8120,8120,8120,8120,0
20250115,113500,2230730,8120,8120,8120,8120,0
20250115,113400,2230730,8120,8120,8120,8120,0
20250115,113300,2230730,8120,8120,8120,8120,0
20250115,113200,2230730,8120,8120,8120,8120,0
20250115,113100,2230730,8120,8120,8120,8120,7
20250115,113000,2173890,8140,8140,8140,8140,0
20250115,112900,2173890,8140,8140,8140,8140,0
20250115,112800,2173890,8140,8140,8140,8140,0
20250115,112700,2173890,8140,8140,8140,8140,0
20250115,112600,2173890,8140,8140,8140,8140,0
20250115,112500,2173890,8140,8140,8140,8140,0
20250115,112400,2173890,8140,8140,8140,8140,0
20250115,112300,2173890,8140,8140,8140,8140,0
20250115,112200,2173890,8140,8140,8140,8140,0
20250115,112100,2173890,8140,8140,8140,8140,0
20250115,112000,2173890,8140,8140,8140,8140,0
20250115,111900,2173890,8140,8140,8140,8140,0
20250115,111800,2173890,8140,8140,8140,8140,0
20250115,111700,2173890,8140,8140,8140,8140,0
20250115,111600,2173890,8140,8140,8140,8140,0
20250115,111500,2173890,8140,8140,8140,8140,0
20250115,111400,2173890,8140,8140,8140,8140,0
20250115,111300,2173890,8140,8140,8140,8140,0
20250115,111200,2173890,8140,8140,8140,8140,0
20250115,111100,2173890,8140,8140,8140,8140,0
20250115,111000,2173890,8140,8140,8140,8140,0
20250115,110900,2173890,8140,8140,8140,8140,0
20250115,110800,2173890,8140,8140,8140,8140,0
20250115,110700,2173890,8140,8140,8140,8140,0
20250115,110600,2173890,8140,8140,8140,8140,0
20250115,110500,2173890,8140,8140,8140,8140,0
20250115,110400,2173890,8140,8140,8140,8140,0
20250115,110300,2173890,8140,8140,8140,8140,0
20250115,110200,2173890,8140,8140,8140,8140,0
20250115,110100,2173890,8140,8140,8140,8140,0
20250115,110000,2173890,8140,8140,8140,8140,0
20250115,105900,2173890,8140,8160,8160,8140,257
20250115,105800,81690,8160,8160,8160,8160,0
20250115,105700,81690,8160,8160,8160,8160,0
20250115,105600,81690,8160,8160,8160,8160,0
20250115,105500,81690,8160,8160,8160,8160,0
20250115,105400,81690,8160,8160,8160,8160,0
20250115,105300,81690,8160,8160,8160,8160,0
20250115,105200,81690,8160,8160,8160,8160,0
20250115,105100,81690,8160,8160,8160,8160,0
20250115,105000,81690,8160,8160,8160,8160,0
20250115,104900,81690,8160,8160,8160,8160,0
20250115,104800,81690,8160,8160,8160,8160,0
20250115,104700,81690,8160,8160,8160,8160,0
20250115,104600,81690,8160,8160,8160,8160,0
20250115,104500,81690,8160,8160,8160,8160,0
20250115,104400,81690,8160,8160,8160,8160,1
20250115,104300,73530,8150,8150,8150,8150,1
20250115,104200,65380,8150,8150,8150,8150,0
20250115,104100,65380,8150,8150,8150,8150,0
20250115,104000,65380,8150,8150,8150,8150,0
20250115,103900,65380,8150,8150,8150,8150,0
20250115,103800,65380,8150,8150,8150,8150,0
20250115,103700,65380,8150,8150,8150,8150,0
20250115,103600,65380,8150,8150,8150,8150,0
20250115,103500,65380,8150,8150,8150,8150,0
20250115,103400,65380,8150,8150,8150,8150,0
20250115,103300,65380,8150,8150,8150,8150,0
20250115,103200,65380,8150,8150,8150,8150,0
20250115,103100,65380,8150,8150,8150,8150,0
20250115,103000,65380,8150,8150,8150,8150,0
20250115,102900,65380,8150,8150,8150,8150,0
20250115,102800,65380,8150,8150,8150,8150,0
20250115,102700,65380,8150,8150,8150,8150,0
20250115,102600,65380,8150,8150,8150,8150,0
20250115,102500,65380,8150,8150,8150,8150,0
20250115,102400,65380,8150,8150,8150,8150,0
20250115,102300,65380,8150,8150,8150,8150,0
20250115,102200,65380,8150,8150,8150,8150,0
20250115,102100,65380,8150,8150,8150,8150,0
20250115,102000,65380,8150,8150,8150,8150,1
20250115,101900,57230,8230,8230,8230,8230,0
20250115,101800,57230,8230,8230,8230,8230,0
20250115,101700,57230,8230,8230,8230,8230,0
20250115,101600,57230,8230,8230,8230,8230,0
20250115,101500,57230,8230,8230,8230,8230,0
20250115,101400,57230,8230,8230,8230,8230,0
20250115,101300,57230,8230,8230,8230,8230,0
20250115,101200,57230,8230,8230,8230,8230,0
20250115,101100,57230,8230,8230,8230,8230,0
20250115,101000,57230,8230,8230,8230,8230,0
20250115,100900,57230,8230,8230,8230,8230,0
20250115,100800,57230,8230,8230,8230,8230,0
20250115,100700,57230,8230,8230,8230,8230,0
20250115,100600,57230,8230,8230,8230,8230,0
20250115,100500,57230,8230,8230,8230,8230,0
20250115,100400,57230,8230,8230,8230,8230,0
20250115,100300,57230,8230,8230,8230,8230,0
20250115,100200,57230,8230,8230,8230,8230,0
20250115,100100,57230,8230,8230,8230,8230,0
20250115,100000,57230,8230,8230,8230,8230,0
20250115,095900,57230,8230,8230,8230,8230,0
20250115,095800,57230,8230,8230,8230,8230,0
20250115,095700,57230,8230,8230,8230,8230,0
20250115,095600,57230,8230,8230,8230,8230,0
20250115,095500,57230,8230,8230,8230,8230,0
20250115,095400,57230,8230,8230,8230,8230,0
20250115,095300,57230,8230,8230,8230,8230,0
20250115,095200,57230,8230,8230,8230,8230,0
20250115,095100,57230,8230,8230,8230,8230,0
20250115,095000,57230,8230,8230,8230,8230,0
20250115,094900,57230,8230,8140,8230,8140,6
20250115,094800,8130,8130,8130,8130,8130,0
20250115,094700,8130,8130,8130,8130,8130,0
20250115,094600,8130,8130,8130,8130,8130,0
20250115,094500,8130,8130,8130,8130,8130,0
20250115,094400,8130,8130,8130,8130,8130,1
20250115,094300,0,8120,8120,8120,8120,0
20250115,094200,0,8120,8120,8120,8120,0
20250115,094100,0,8120,8120,8120,8120,0
20250115,094000,0,8120,8120,8120,8120,0
20250115,093900,0,8120,8120,8120,8120,0
20250115,093800,0,8120,8120,8120,8120,0
20250115,093700,0,8120,8120,8120,8120,0
20250115,093600,0,8120,8120,8120,8120,0
20250115,093500,0,8120,8120,8120,8120,0
20250115,093400,0,8120,8120,8120,8120,0
20250115,093300,0,8120,8120,8120,8120,0
20250115,093200,0,8120,8120,8120,8120,0
20250115,093100,0,8120,8120,8120,8120,0
20250115,093000,0,8120,8120,8120,8120,0
20250115,092900,0,8120,8120,8120,8120,0
20250115,092800,0,8120,8120,8120,8120,0
20250115,092700,0,8120,8120,8120,8120,0
20250115,092600,0,8120,8120,8120,8120,0
20250115,092500,0,8120,8120,8120,8120,0
20250115,092400,0,8120,8120,8120,8120,0
20250115,092300,0,8120,8120,8120,8120,0
20250115,092200,0,8120,8120,8120,8120,0
20250115,092100,0,8120,8120,8120,8120,0
20250115,092000,0,8120,8120,8120,8120,0
20250115,091900,0,8120,8120,8120,8120,0
20250115,091800,0,8120,8120,8120,8120,0
20250115,091700,0,8120,8120,8120,8120,0
20250115,091600,0,8120,8120,8120,8120,0
20250115,091500,0,8120,8120,8120,8120,0
20250115,091400,0,8120,8120,8120,8120,0
20250115,091300,0,8120,8120,8120,8120,0
20250115,091200,0,8120,8120,8120,8120,0
20250115,091100,0,8120,8120,8120,8120,0
20250115,091000,0,8120,8120,8120,8120,0
20250115,090900,0,8120,8120,8120,8120,0
20250115,090800,0,8120,8120,8120,8120,0
20250115,090700,0,8120,8120,8120,8120,0
20250115,090600,0,8120,8120,8120,8120,0
20250115,090500,0,8120,8120,8120,8120,0
20250115,090400,0,8120,8120,8120,8120,0
20250115,090300,0,8120,8120,8120,8120,0
20250115,090200,0,8120,8120,8120,8120,0
20250115,090100,0,8120,8120,8120,8120,0
20250115,090000,0,8120,8120,8120,8120,0