KissMeData/109860/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,201400,306786900,8600,8600,8600,8600,403
20250117,201300,306786900,8600,8600,8600,8600,0
20250117,201200,306786900,8600,8600,8600,8600,0
20250117,201100,306786900,8600,8600,8600,8600,0
20250117,201000,306786900,8600,8600,8600,8600,0
20250117,200900,306786900,8600,8600,8600,8600,0
20250117,200800,306786900,8600,8600,8600,8600,0
20250117,200700,306786900,8600,8600,8600,8600,0
20250117,200600,306786900,8600,8600,8600,8600,0
20250117,200500,306786900,8600,8600,8600,8600,0
20250117,200400,306786900,8600,8600,8600,8600,0
20250117,200300,306786900,8600,8600,8600,8600,0
20250117,200200,306786900,8600,8600,8600,8600,0
20250117,200100,306786900,8600,8600,8600,8600,0
20250117,200000,306786900,8600,8600,8600,8600,0
20250117,195900,306786900,8600,8600,8600,8600,0
20250117,195800,306786900,8600,8600,8600,8600,0
20250117,195700,306786900,8600,8600,8600,8600,0
20250117,195600,306786900,8600,8600,8600,8600,0
20250117,195500,306786900,8600,8600,8600,8600,0
20250117,195400,306786900,8600,8600,8600,8600,0
20250117,195300,306786900,8600,8600,8600,8600,0
20250117,195200,306786900,8600,8600,8600,8600,0
20250117,195100,306786900,8600,8600,8600,8600,0
20250117,195000,306786900,8600,8600,8600,8600,0
20250117,194900,306786900,8600,8600,8600,8600,0
20250117,194800,306786900,8600,8600,8600,8600,0
20250117,194700,306786900,8600,8600,8600,8600,0
20250117,194600,306786900,8600,8600,8600,8600,0
20250117,194500,306786900,8600,8600,8600,8600,0
20250117,194400,306786900,8600,8600,8600,8600,403
20250117,194300,306786900,8600,8600,8600,8600,0
20250117,194200,306786900,8600,8600,8600,8600,0
20250117,194100,306786900,8600,8600,8600,8600,0
20250117,194000,306786900,8600,8600,8600,8600,0
20250117,193900,306786900,8600,8600,8600,8600,0
20250117,193800,306786900,8600,8600,8600,8600,0
20250117,193700,306786900,8600,8600,8600,8600,0
20250117,193600,306786900,8600,8600,8600,8600,0
20250117,193500,306786900,8600,8600,8600,8600,0
20250117,193400,306786900,8600,8600,8600,8600,0
20250117,193300,306786900,8600,8600,8600,8600,0
20250117,193200,306786900,8600,8600,8600,8600,0
20250117,193100,306786900,8600,8600,8600,8600,0
20250117,193000,306786900,8600,8600,8600,8600,0
20250117,192900,306786900,8600,8600,8600,8600,0
20250117,192800,306786900,8600,8600,8600,8600,0
20250117,192700,306786900,8600,8600,8600,8600,0
20250117,192600,306786900,8600,8600,8600,8600,0
20250117,192500,306786900,8600,8600,8600,8600,0
20250117,192400,306786900,8600,8600,8600,8600,0
20250117,192300,306786900,8600,8600,8600,8600,0
20250117,192200,306786900,8600,8600,8600,8600,0
20250117,192100,306786900,8600,8600,8600,8600,0
20250117,192000,306786900,8600,8600,8600,8600,0
20250117,191900,306786900,8600,8600,8600,8600,0
20250117,191800,306786900,8600,8600,8600,8600,0
20250117,191700,306786900,8600,8600,8600,8600,0
20250117,191600,306786900,8600,8600,8600,8600,0
20250117,191500,306786900,8600,8600,8600,8600,0
20250117,191400,306786900,8600,8600,8600,8600,403
20250117,191300,306786900,8600,8600,8600,8600,0
20250117,191200,306786900,8600,8600,8600,8600,0
20250117,191100,306786900,8600,8600,8600,8600,0
20250117,191000,306786900,8600,8600,8600,8600,0
20250117,190900,306786900,8600,8600,8600,8600,0
20250117,190800,306786900,8600,8600,8600,8600,0
20250117,190700,306786900,8600,8600,8600,8600,0
20250117,190600,306786900,8600,8600,8600,8600,0
20250117,190500,306786900,8600,8600,8600,8600,0
20250117,190400,306786900,8600,8600,8600,8600,0
20250117,190300,306786900,8600,8600,8600,8600,0
20250117,190200,306786900,8600,8600,8600,8600,0
20250117,190100,306786900,8600,8600,8600,8600,0
20250117,190000,306786900,8600,8600,8600,8600,0
20250117,185900,306786900,8600,8600,8600,8600,0
20250117,185800,306786900,8600,8600,8600,8600,0
20250117,185700,306786900,8600,8600,8600,8600,0
20250117,185600,306786900,8600,8600,8600,8600,0
20250117,185500,306786900,8600,8600,8600,8600,0
20250117,185400,306786900,8600,8600,8600,8600,0
20250117,185300,306786900,8600,8600,8600,8600,0
20250117,185200,306786900,8600,8600,8600,8600,0
20250117,185100,306786900,8600,8600,8600,8600,0
20250117,185000,306786900,8600,8600,8600,8600,0
20250117,184900,306786900,8600,8600,8600,8600,0
20250117,184800,306786900,8600,8600,8600,8600,0
20250117,184700,306786900,8600,8600,8600,8600,0
20250117,184600,306786900,8600,8600,8600,8600,0
20250117,184500,306786900,8600,8600,8600,8600,0
20250117,184400,306786900,8600,8600,8600,8600,403
20250117,184300,306786900,8600,8600,8600,8600,0
20250117,184200,306786900,8600,8600,8600,8600,0
20250117,184100,306786900,8600,8600,8600,8600,0
20250117,184000,306786900,8600,8600,8600,8600,0
20250117,183900,306786900,8600,8600,8600,8600,0
20250117,183800,306786900,8600,8600,8600,8600,0
20250117,183700,306786900,8600,8600,8600,8600,0
20250117,183600,306786900,8600,8600,8600,8600,0
20250117,183500,306786900,8600,8600,8600,8600,0
20250117,183400,306786900,8600,8600,8600,8600,0
20250117,183300,306786900,8600,8600,8600,8600,0
20250117,183200,306786900,8600,8600,8600,8600,0
20250117,183100,306786900,8600,8600,8600,8600,0
20250117,183000,306786900,8600,8600,8600,8600,0
20250117,182900,306786900,8600,8600,8600,8600,0
20250117,182800,306786900,8600,8600,8600,8600,0
20250117,182700,306786900,8600,8600,8600,8600,0
20250117,182600,306786900,8600,8600,8600,8600,0
20250117,182500,306786900,8600,8600,8600,8600,0
20250117,182400,306786900,8600,8600,8600,8600,0
20250117,182300,306786900,8600,8600,8600,8600,0
20250117,182200,306786900,8600,8600,8600,8600,0
20250117,182100,306786900,8600,8600,8600,8600,0
20250117,182000,306786900,8600,8600,8600,8600,0
20250117,181900,306786900,8600,8600,8600,8600,0
20250117,181800,306786900,8600,8600,8600,8600,0
20250117,181700,306786900,8600,8600,8600,8600,0
20250117,181600,306786900,8600,8600,8600,8600,0
20250117,181500,306786900,8600,8600,8600,8600,0
20250117,181400,306786900,8600,8600,8600,8600,403
20250117,181300,306786900,8600,8600,8600,8600,0
20250117,181200,306786900,8600,8600,8600,8600,0
20250117,181100,306786900,8600,8600,8600,8600,0
20250117,181000,306786900,8600,8600,8600,8600,0
20250117,180900,306786900,8600,8600,8600,8600,0
20250117,180800,306786900,8600,8600,8600,8600,0
20250117,180700,306786900,8600,8600,8600,8600,0
20250117,180600,306786900,8600,8600,8600,8600,0
20250117,180500,306786900,8600,8600,8600,8600,0
20250117,180400,306786900,8600,8600,8600,8600,0
20250117,180300,306786900,8600,8600,8600,8600,0
20250117,180200,306786900,8600,8600,8600,8600,0
20250117,180100,306786900,8600,8600,8600,8600,0
20250117,180000,306786900,8600,8600,8600,8600,0
20250117,175900,306786900,8600,8600,8600,8600,0
20250117,175800,306786900,8600,8600,8600,8600,0
20250117,175700,306786900,8600,8600,8600,8600,0
20250117,175600,306786900,8600,8600,8600,8600,0
20250117,175500,306786900,8600,8600,8600,8600,0
20250117,175400,306786900,8600,8600,8600,8600,0
20250117,175300,306786900,8600,8600,8600,8600,0
20250117,175200,306786900,8600,8600,8600,8600,0
20250117,175100,306786900,8600,8600,8600,8600,0
20250117,175000,306786900,8600,8600,8600,8600,0
20250117,174900,306786900,8600,8600,8600,8600,0
20250117,174800,306786900,8600,8600,8600,8600,0
20250117,174700,306786900,8600,8600,8600,8600,0
20250117,174600,306786900,8600,8600,8600,8600,0
20250117,174500,306786900,8600,8600,8600,8600,0
20250117,174400,306786900,8600,8600,8600,8600,403
20250117,174300,306786900,8600,8600,8600,8600,0
20250117,174200,306786900,8600,8600,8600,8600,0
20250117,174100,306786900,8600,8600,8600,8600,0
20250117,174000,306786900,8600,8600,8600,8600,0
20250117,173900,306786900,8600,8600,8600,8600,0
20250117,173800,306786900,8600,8600,8600,8600,0
20250117,173700,306786900,8600,8600,8600,8600,0
20250117,173600,306786900,8600,8600,8600,8600,0
20250117,173500,306786900,8600,8600,8600,8600,0
20250117,173400,306786900,8600,8600,8600,8600,0
20250117,173300,306786900,8600,8600,8600,8600,0
20250117,173200,306786900,8600,8600,8600,8600,0
20250117,173100,306786900,8600,8600,8600,8600,0
20250117,173000,306786900,8600,8600,8600,8600,0
20250117,172900,306786900,8600,8600,8600,8600,0
20250117,172800,306786900,8600,8600,8600,8600,0
20250117,172700,306786900,8600,8600,8600,8600,0
20250117,172600,306786900,8600,8600,8600,8600,0
20250117,172500,306786900,8600,8600,8600,8600,0
20250117,172400,306786900,8600,8600,8600,8600,0
20250117,172300,306786900,8600,8600,8600,8600,0
20250117,172200,306786900,8600,8600,8600,8600,0
20250117,172100,306786900,8600,8600,8600,8600,0
20250117,172000,306786900,8600,8600,8600,8600,0
20250117,171900,306786900,8600,8600,8600,8600,0
20250117,171800,306786900,8600,8600,8600,8600,0
20250117,171700,306786900,8600,8600,8600,8600,0
20250117,171600,306786900,8600,8600,8600,8600,0
20250117,171500,306786900,8600,8600,8600,8600,0
20250117,171400,306786900,8600,8600,8600,8600,403
20250117,171300,306786900,8600,8600,8600,8600,0
20250117,171200,306786900,8600,8600,8600,8600,0
20250117,171100,306786900,8600,8600,8600,8600,0
20250117,171000,306786900,8600,8600,8600,8600,0
20250117,170900,306786900,8600,8600,8600,8600,0
20250117,170800,306786900,8600,8600,8600,8600,0
20250117,170700,306786900,8600,8600,8600,8600,0
20250117,170600,306786900,8600,8600,8600,8600,0
20250117,170500,306786900,8600,8600,8600,8600,0
20250117,170400,306786900,8600,8600,8600,8600,0
20250117,170300,306786900,8600,8600,8600,8600,0
20250117,170200,306786900,8600,8600,8600,8600,0
20250117,170100,306786900,8600,8600,8600,8600,0
20250117,170000,306786900,8600,8600,8600,8600,0
20250117,165900,306786900,8600,8600,8600,8600,0
20250117,165800,306786900,8600,8600,8600,8600,0
20250117,165700,306786900,8600,8600,8600,8600,0
20250117,165600,306786900,8600,8600,8600,8600,0
20250117,165500,306786900,8600,8600,8600,8600,0
20250117,165400,306786900,8600,8600,8600,8600,0
20250117,165300,306786900,8600,8600,8600,8600,0
20250117,165200,306786900,8600,8600,8600,8600,0
20250117,165100,306786900,8600,8600,8600,8600,0
20250117,165000,306786900,8600,8600,8600,8600,0
20250117,164900,306786900,8600,8600,8600,8600,0
20250117,164800,306786900,8600,8600,8600,8600,0
20250117,164700,306786900,8600,8600,8600,8600,0
20250117,164600,306786900,8600,8600,8600,8600,0
20250117,164500,306786900,8600,8600,8600,8600,0
20250117,164400,306786900,8600,8600,8600,8600,403
20250117,164300,306786900,8600,8600,8600,8600,0
20250117,164200,306786900,8600,8600,8600,8600,0
20250117,164100,306786900,8600,8600,8600,8600,0
20250117,164000,306786900,8600,8600,8600,8600,0
20250117,163900,306786900,8600,8600,8600,8600,0
20250117,163800,306786900,8600,8600,8600,8600,0
20250117,163700,306786900,8600,8600,8600,8600,0
20250117,163600,306786900,8600,8600,8600,8600,0
20250117,163500,306786900,8600,8600,8600,8600,0
20250117,163400,306786900,8600,8600,8600,8600,0
20250117,163300,306786900,8600,8600,8600,8600,0
20250117,163200,306786900,8600,8600,8600,8600,0
20250117,163100,306786900,8600,8600,8600,8600,0
20250117,163000,306786900,8600,8600,8600,8600,0
20250117,162900,306786900,8600,8600,8600,8600,0
20250117,162800,306786900,8600,8600,8600,8600,0
20250117,162700,306786900,8600,8600,8600,8600,0
20250117,162600,306786900,8600,8600,8600,8600,0
20250117,162500,306786900,8600,8600,8600,8600,0
20250117,162400,306786900,8600,8600,8600,8600,0
20250117,162300,306786900,8600,8600,8600,8600,0
20250117,162200,306786900,8600,8600,8600,8600,0
20250117,162100,306786900,8600,8600,8600,8600,0
20250117,162000,306786900,8600,8600,8600,8600,0
20250117,161900,306786900,8600,8600,8600,8600,0
20250117,161800,306786900,8600,8600,8600,8600,0
20250117,161700,306786900,8600,8600,8600,8600,0
20250117,161600,306786900,8600,8600,8600,8600,0
20250117,161500,306786900,8600,8600,8600,8600,0
20250117,161400,306786900,8600,8600,8600,8600,403
20250117,161300,306786900,8600,8600,8600,8600,0
20250117,161200,306786900,8600,8600,8600,8600,0
20250117,161100,306786900,8600,8600,8600,8600,0
20250117,161000,306786900,8600,8600,8600,8600,0
20250117,160900,306786900,8600,8600,8600,8600,0
20250117,160800,306786900,8600,8600,8600,8600,0
20250117,160700,306786900,8600,8600,8600,8600,0
20250117,160600,306786900,8600,8600,8600,8600,0
20250117,160500,306786900,8600,8600,8600,8600,0
20250117,160400,306786900,8600,8600,8600,8600,0
20250117,160300,306786900,8600,8600,8600,8600,0
20250117,160200,306786900,8600,8600,8600,8600,0
20250117,160100,306786900,8600,8600,8600,8600,0
20250117,160000,306786900,8600,8600,8600,8600,0
20250117,155900,306786900,8600,8600,8600,8600,0
20250117,155800,306786900,8600,8600,8600,8600,0
20250117,155700,306786900,8600,8600,8600,8600,0
20250117,155600,306786900,8600,8600,8600,8600,0
20250117,155500,306786900,8600,8600,8600,8600,0
20250117,155400,306786900,8600,8600,8600,8600,0
20250117,155300,306786900,8600,8600,8600,8600,0
20250117,155200,306786900,8600,8600,8600,8600,0
20250117,155100,306786900,8600,8600,8600,8600,0
20250117,155000,306786900,8600,8600,8600,8600,0
20250117,154900,306786900,8600,8600,8600,8600,0
20250117,154800,306786900,8600,8600,8600,8600,0
20250117,154700,306786900,8600,8600,8600,8600,0
20250117,154600,306786900,8600,8600,8600,8600,0
20250117,154500,306786900,8600,8600,8600,8600,0
20250117,154400,306786900,8600,8600,8600,8600,403
20250117,154300,306786900,8600,8600,8600,8600,0
20250117,154200,306786900,8600,8600,8600,8600,0
20250117,154100,306786900,8600,8600,8600,8600,0
20250117,154000,306786900,8600,8600,8600,8600,0
20250117,153900,306786900,8600,8600,8600,8600,0
20250117,153800,306786900,8600,8600,8600,8600,0
20250117,153700,306786900,8600,8600,8600,8600,0
20250117,153600,306786900,8600,8600,8600,8600,0
20250117,153500,306786900,8600,8600,8600,8600,0
20250117,153400,306786900,8600,8600,8600,8600,0
20250117,153300,306786900,8600,8600,8600,8600,0
20250117,153200,306786900,8600,8600,8600,8600,0
20250117,153100,306786900,8600,8600,8600,8600,0
20250117,153000,306786900,8600,8600,8600,8600,403
20250117,152900,303321100,8580,8580,8580,8580,0
20250117,152800,303321100,8580,8580,8580,8580,0
20250117,152700,303321100,8580,8580,8580,8580,0
20250117,152600,303321100,8580,8580,8580,8580,0
20250117,152500,303321100,8580,8580,8580,8580,0
20250117,152400,303321100,8580,8580,8580,8580,0
20250117,152300,303321100,8580,8580,8580,8580,0
20250117,152200,303321100,8580,8580,8580,8580,0
20250117,152100,303321100,8580,8580,8580,8580,0
20250117,152000,303321100,8580,8580,8580,8580,0
20250117,151900,303321100,8580,8580,8580,8580,1
20250117,151800,303312520,8580,8590,8590,8580,61
20250117,151700,302789130,8600,8590,8600,8590,2
20250117,151600,302771940,8580,8580,8580,8580,0
20250117,151500,302771940,8580,8590,8590,8580,19
20250117,151400,302608910,8590,8590,8590,8590,1
20250117,151300,302600320,8590,8590,8590,8590,1
20250117,151200,302591730,8600,8600,8600,8600,0
20250117,151100,302591730,8600,8600,8600,8600,0
20250117,151000,302591730,8600,8600,8600,8600,0
20250117,150900,302591730,8600,8600,8600,8600,0
20250117,150800,302591730,8600,8600,8600,8600,200
20250117,150700,300871730,8590,8590,8590,8590,0
20250117,150600,300871730,8590,8590,8590,8590,2
20250117,150500,300854550,8600,8600,8600,8600,1
20250117,150400,300845950,8600,8600,8600,8600,0
20250117,150300,300845950,8600,8590,8600,8590,15
20250117,150200,300717090,8600,8600,8600,8600,0
20250117,150100,300717090,8600,8560,8600,8500,169
20250117,150000,299272620,8570,8590,8590,8570,125
20250117,145900,298198900,8600,8600,8610,8600,729
20250117,145800,291929210,8610,8640,8640,8610,238
20250117,145700,289879970,8610,8640,8640,8610,77
20250117,145600,289216620,8650,8640,8650,8640,2
20250117,145500,289199330,8660,8660,8660,8660,1
20250117,145400,289190670,8660,8630,8660,8630,94
20250117,145300,288377800,8590,8630,8630,8590,13
20250117,145200,288265690,8630,8630,8630,8630,40
20250117,145100,287920490,8630,8590,8640,8590,775
20250117,145000,281240980,8550,8560,8560,8550,14
20250117,144900,281121150,8550,8570,8590,8550,113
20250117,144800,280152120,8500,8500,8500,8500,803
20250117,144700,273326620,8500,8460,8500,8460,480
20250117,144600,269248230,8450,8600,8600,8450,580
20250117,144500,264298470,8600,8620,8620,8590,339
20250117,144400,261379260,8630,8660,8660,8630,169
20250117,144300,259920730,8670,8670,8670,8670,9
20250117,144200,259842700,8670,8670,8670,8670,291
20250117,144100,257319730,8670,8690,8690,8670,234
20250117,144000,255290920,8660,8690,8690,8660,434
20250117,143900,251526420,8690,8690,8690,8690,287
20250117,143800,249032390,8680,8700,8710,8680,11
20250117,143700,248936770,8690,8710,8710,8690,10
20250117,143600,248849740,8690,8690,8710,8690,155
20250117,143500,247500270,8610,8700,8710,8610,279
20250117,143400,245082450,8630,8630,8700,8630,77
20250117,143300,244416570,8630,8640,8750,8610,238
20250117,143200,242357410,8640,8600,8720,8600,344
20250117,143100,239367270,8600,8490,8700,8450,2811
20250117,143000,215227420,8490,8430,8490,8430,484
20250117,142900,211124820,8430,8410,8460,8410,206
20250117,142800,209383350,8410,8410,8450,8410,10
20250117,142700,209299130,8410,8410,8410,8410,3
20250117,142600,209273900,8460,8390,8460,8390,101
20250117,142500,208419560,8390,8390,8460,8390,27
20250117,142400,208192890,8390,8450,8460,8390,182
20250117,142300,206661130,8390,8390,8390,8390,0
20250117,142200,206661130,8390,8390,8450,8390,61
20250117,142100,206146550,8440,8440,8440,8440,0
20250117,142000,206146550,8440,8440,8440,8390,26
20250117,141900,205928120,8390,8380,8430,8380,6
20250117,141800,205877750,8380,8460,8460,8380,439
20250117,141700,202164730,8400,8400,8460,8400,27
20250117,141600,201937630,8400,8380,8460,8380,187
20250117,141500,200361400,8360,8340,8420,8340,6
20250117,141400,200311230,8340,8330,8430,8330,40
20250117,141300,199976850,8330,8420,8430,8330,58
20250117,141200,199489230,8330,8320,8330,8320,242
20250117,141100,197475780,8310,8380,8380,8310,422
20250117,141000,193964250,8360,8410,8460,8360,919
20250117,140900,186233570,8390,8330,8480,8330,1120
20250117,140800,176810330,8310,8280,8310,8280,393
20250117,140700,173550850,8260,8260,8290,8260,301
20250117,140600,171055620,8230,8230,8230,8230,0
20250117,140500,171055620,8230,8230,8230,8230,50
20250117,140400,170644120,8230,8240,8240,8230,25
20250117,140300,170438300,8240,8230,8260,8230,11
20250117,140200,170347570,8290,8220,8300,8220,905
20250117,140100,162863960,8200,8220,8220,8200,993
20250117,140000,154710280,8220,8220,8240,8220,313
20250117,135900,152136420,8220,8220,8290,8220,30
20250117,135800,151889750,8220,8340,8360,8220,336
20250117,135700,149101840,8390,8160,8470,8160,3470
20250117,135600,120344590,8160,8160,8160,8160,0
20250117,135500,120344590,8160,8160,8160,8160,0
20250117,135400,120344590,8160,8160,8160,8160,2
20250117,135300,120328270,8170,8170,8170,8170,0
20250117,135200,120328270,8170,8170,8170,8170,0
20250117,135100,120328270,8170,8170,8170,8170,0
20250117,135000,120328270,8170,8170,8170,8170,2
20250117,134900,120311930,8200,8170,8200,8170,864
20250117,134800,113227460,8170,8170,8170,8170,0
20250117,134700,113227460,8170,8170,8170,8170,0
20250117,134600,113227460,8170,8170,8170,8170,0
20250117,134500,113227460,8170,8170,8170,8160,24
20250117,134400,113031390,8160,8160,8160,8160,0
20250117,134300,113031390,8160,8160,8160,8160,0
20250117,134200,113031390,8160,8160,8160,8160,0
20250117,134100,113031390,8160,8160,8160,8160,0
20250117,134000,113031390,8160,8160,8160,8160,0
20250117,133900,113031390,8160,8160,8160,8160,0
20250117,133800,113031390,8160,8160,8160,8160,0
20250117,133700,113031390,8160,8160,8160,8160,0
20250117,133600,113031390,8160,8160,8160,8160,0
20250117,133500,113031390,8160,8160,8160,8160,0
20250117,133400,113031390,8160,8160,8160,8160,0
20250117,133300,113031390,8160,8160,8160,8160,0
20250117,133200,113031390,8160,8160,8160,8160,0
20250117,133100,113031390,8160,8160,8160,8160,0
20250117,133000,113031390,8160,8160,8160,8160,0
20250117,132900,113031390,8160,8160,8160,8160,0
20250117,132800,113031390,8160,8160,8160,8160,1
20250117,132700,113023230,8160,8160,8160,8160,0
20250117,132600,113023230,8160,8160,8160,8160,0
20250117,132500,113023230,8160,8160,8160,8160,0
20250117,132400,113023230,8160,8160,8160,8160,0
20250117,132300,113023230,8160,8160,8160,8160,0
20250117,132200,113023230,8160,8160,8160,8160,0
20250117,132100,113023230,8160,8160,8160,8160,0
20250117,132000,113023230,8160,8160,8160,8160,0
20250117,131900,113023230,8160,8160,8160,8160,0
20250117,131800,113023230,8160,8160,8160,8160,0
20250117,131700,113023230,8160,8160,8160,8160,0
20250117,131600,113023230,8160,8140,8160,8140,12
20250117,131500,112925530,8160,8160,8160,8160,1
20250117,131400,112917370,8140,8140,8140,8140,0
20250117,131300,112917370,8140,8140,8140,8140,0
20250117,131200,112917370,8140,8140,8140,8140,0
20250117,131100,112917370,8140,8140,8140,8140,0
20250117,131000,112917370,8140,8140,8140,8140,0
20250117,130900,112917370,8140,8140,8140,8140,0
20250117,130800,112917370,8140,8140,8140,8140,0
20250117,130700,112917370,8140,8140,8140,8140,0
20250117,130600,112917370,8140,8140,8140,8140,0
20250117,130500,112917370,8140,8140,8140,8140,0
20250117,130400,112917370,8140,8140,8140,8140,0
20250117,130300,112917370,8140,8140,8140,8140,0
20250117,130200,112917370,8140,8140,8140,8140,0
20250117,130100,112917370,8140,8140,8140,8140,0
20250117,130000,112917370,8140,8140,8140,8140,0
20250117,125900,112917370,8140,8140,8140,8140,0
20250117,125800,112917370,8140,8140,8140,8140,0
20250117,125700,112917370,8140,8140,8140,8140,0
20250117,125600,112917370,8140,8140,8140,8140,0
20250117,125500,112917370,8140,8140,8140,8140,0
20250117,125400,112917370,8140,8140,8140,8140,0
20250117,125300,112917370,8140,8140,8140,8140,0
20250117,125200,112917370,8140,8140,8140,8140,0
20250117,125100,112917370,8140,8140,8140,8140,0
20250117,125000,112917370,8140,8140,8140,8140,0
20250117,124900,112917370,8140,8140,8140,8140,0
20250117,124800,112917370,8140,8140,8140,8140,1
20250117,124700,112909230,8150,8150,8150,8150,0
20250117,124600,112909230,8150,8150,8150,8150,0
20250117,124500,112909230,8150,8150,8150,8150,0
20250117,124400,112909230,8150,8150,8150,8150,0
20250117,124300,112909230,8150,8150,8150,8150,0
20250117,124200,112909230,8150,8150,8150,8150,0
20250117,124100,112909230,8150,8150,8150,8150,0
20250117,124000,112909230,8150,8150,8150,8150,0
20250117,123900,112909230,8150,8150,8150,8150,0
20250117,123800,112909230,8150,8150,8150,8150,0
20250117,123700,112909230,8150,8150,8150,8150,0
20250117,123600,112909230,8150,8150,8150,8150,0
20250117,123500,112909230,8150,8150,8150,8150,0
20250117,123400,112909230,8150,8150,8150,8150,0
20250117,123300,112909230,8150,8150,8150,8150,0
20250117,123200,112909230,8150,8150,8150,8150,0
20250117,123100,112909230,8150,8150,8150,8150,0
20250117,123000,112909230,8150,8150,8150,8150,0
20250117,122900,112909230,8150,8150,8150,8150,0
20250117,122800,112909230,8150,8150,8150,8150,0
20250117,122700,112909230,8150,8150,8150,8150,0
20250117,122600,112909230,8150,8150,8150,8150,0
20250117,122500,112909230,8150,8150,8150,8150,0
20250117,122400,112909230,8150,8150,8150,8150,0
20250117,122300,112909230,8150,8150,8150,8150,0
20250117,122200,112909230,8150,8150,8150,8150,0
20250117,122100,112909230,8150,8150,8150,8150,0
20250117,122000,112909230,8150,8150,8150,8150,0
20250117,121900,112909230,8150,8150,8150,8150,0
20250117,121800,112909230,8150,8150,8150,8150,0
20250117,121700,112909230,8150,8150,8150,8150,0
20250117,121600,112909230,8150,8150,8150,8150,0
20250117,121500,112909230,8150,8150,8150,8150,0
20250117,121400,112909230,8150,8150,8150,8150,0
20250117,121300,112909230,8150,8150,8150,8150,0
20250117,121200,112909230,8150,8150,8150,8150,0
20250117,121100,112909230,8150,8150,8150,8150,0
20250117,121000,112909230,8150,8150,8150,8150,0
20250117,120900,112909230,8150,8150,8150,8150,0
20250117,120800,112909230,8150,8150,8150,8150,0
20250117,120700,112909230,8150,8150,8150,8150,0
20250117,120600,112909230,8150,8150,8150,8150,0
20250117,120500,112909230,8150,8150,8150,8150,1
20250117,120400,112901080,8140,8140,8140,8140,11
20250117,120300,112811540,8140,8140,8140,8140,167
20250117,120200,111452160,8140,8140,8140,8140,0
20250117,120100,111452160,8140,8140,8140,8140,0
20250117,120000,111452160,8140,8140,8140,8140,1
20250117,115900,111444020,8130,8130,8130,8130,0
20250117,115800,111444020,8130,8130,8130,8130,0
20250117,115700,111444020,8130,8130,8130,8130,0
20250117,115600,111444020,8130,8130,8130,8130,0
20250117,115500,111444020,8130,8130,8130,8130,0
20250117,115400,111444020,8130,8130,8130,8130,0
20250117,115300,111444020,8130,8130,8130,8130,0
20250117,115200,111444020,8130,8130,8130,8130,0
20250117,115100,111444020,8130,8130,8130,8130,0
20250117,115000,111444020,8130,8130,8130,8130,0
20250117,114900,111444020,8130,8130,8130,8130,0
20250117,114800,111444020,8130,8130,8130,8130,0
20250117,114700,111444020,8130,8130,8130,8130,0
20250117,114600,111444020,8130,8130,8130,8130,0
20250117,114500,111444020,8130,8130,8130,8130,0
20250117,114400,111444020,8130,8130,8130,8130,0
20250117,114300,111444020,8130,8130,8130,8130,0
20250117,114200,111444020,8130,8130,8130,8130,0
20250117,114100,111444020,8130,8130,8130,8130,0
20250117,114000,111444020,8130,8130,8130,8130,0
20250117,113900,111444020,8130,8130,8130,8130,0
20250117,113800,111444020,8130,8130,8130,8130,0
20250117,113700,111444020,8130,8130,8130,8130,0
20250117,113600,111444020,8130,8130,8130,8130,0
20250117,113500,111444020,8130,8130,8130,8130,0
20250117,113400,111444020,8130,8130,8130,8130,5
20250117,113300,111403370,8120,8120,8120,8120,0
20250117,113200,111403370,8120,8120,8120,8120,0
20250117,113100,111403370,8120,8120,8120,8120,0
20250117,113000,111403370,8120,8120,8120,8120,0
20250117,112900,111403370,8120,8120,8120,8120,0
20250117,112800,111403370,8120,8120,8120,8120,0
20250117,112700,111403370,8120,8120,8120,8120,0
20250117,112600,111403370,8120,8120,8120,8120,0
20250117,112500,111403370,8120,8120,8120,8120,0
20250117,112400,111403370,8120,8120,8120,8120,0
20250117,112300,111403370,8120,8120,8120,8120,0
20250117,112200,111403370,8120,8120,8120,8120,0
20250117,112100,111403370,8120,8120,8120,8120,0
20250117,112000,111403370,8120,8120,8120,8120,0
20250117,111900,111403370,8120,8120,8120,8120,0
20250117,111800,111403370,8120,8120,8120,8120,0
20250117,111700,111403370,8120,8120,8120,8120,0
20250117,111600,111403370,8120,8120,8120,8120,0
20250117,111500,111403370,8120,8120,8120,8120,0
20250117,111400,111403370,8120,8120,8120,8120,0
20250117,111300,111403370,8120,8120,8120,8120,14
20250117,111200,111289690,8120,8120,8120,8120,8
20250117,111100,111224730,8120,8120,8120,8120,1
20250117,111000,111216610,8110,8110,8110,8110,0
20250117,110900,111216610,8110,8110,8110,8110,0
20250117,110800,111216610,8110,8110,8110,8110,0
20250117,110700,111216610,8110,8110,8110,8110,0
20250117,110600,111216610,8110,8110,8110,8110,0
20250117,110500,111216610,8110,8110,8110,8110,0
20250117,110400,111216610,8110,8110,8110,8110,0
20250117,110300,111216610,8110,8110,8110,8110,0
20250117,110200,111216610,8110,8110,8110,8110,0
20250117,110100,111216610,8110,8110,8110,8110,0
20250117,110000,111216610,8110,8110,8110,8110,0
20250117,105900,111216610,8110,8110,8110,8110,0
20250117,105800,111216610,8110,8110,8110,8110,0
20250117,105700,111216610,8110,8110,8110,8110,0
20250117,105600,111216610,8110,8110,8110,8110,0
20250117,105500,111216610,8110,8110,8110,8110,0
20250117,105400,111216610,8110,8110,8110,8110,0
20250117,105300,111216610,8110,8110,8110,8110,0
20250117,105200,111216610,8110,8110,8110,8110,0
20250117,105100,111216610,8110,8110,8110,8110,0
20250117,105000,111216610,8110,8110,8110,8110,0
20250117,104900,111216610,8110,8110,8110,8110,0
20250117,104800,111216610,8110,8110,8110,8110,0
20250117,104700,111216610,8110,8110,8110,8110,0
20250117,104600,111216610,8110,8110,8110,8110,0
20250117,104500,111216610,8110,8110,8110,8110,0
20250117,104400,111216610,8110,8110,8110,8110,0
20250117,104300,111216610,8110,8110,8110,8110,25
20250117,104200,111013860,8110,8110,8110,8110,0
20250117,104100,111013860,8110,8110,8110,8110,0
20250117,104000,111013860,8110,8110,8110,8110,0
20250117,103900,111013860,8110,8110,8110,8110,0
20250117,103800,111013860,8110,8110,8110,8110,0
20250117,103700,111013860,8110,8110,8110,8110,0
20250117,103600,111013860,8110,8110,8110,8110,0
20250117,103500,111013860,8110,8110,8110,8110,1
20250117,103400,111005750,8110,8110,8110,8110,0
20250117,103300,111005750,8110,8110,8110,8110,0
20250117,103200,111005750,8110,8110,8110,8110,1
20250117,103100,110997640,8110,8100,8110,8100,2
20250117,103000,110981430,8090,8090,8090,8090,0
20250117,102900,110981430,8090,8090,8090,8090,20
20250117,102800,110819630,8110,8110,8110,8110,0
20250117,102700,110819630,8110,8110,8110,8110,0
20250117,102600,110819630,8110,8100,8130,8100,13631
20250117,102500,0,8130,8130,8130,8130,0
20250117,102400,0,8130,8130,8130,8130,0
20250117,102300,0,8130,8130,8130,8130,0
20250117,102200,0,8130,8130,8130,8130,0
20250117,102100,0,8130,8130,8130,8130,0
20250117,102000,0,8130,8130,8130,8130,0
20250117,101900,0,8130,8130,8130,8130,0
20250117,101800,0,8130,8130,8130,8130,0
20250117,101700,0,8130,8130,8130,8130,0
20250117,101600,0,8130,8130,8130,8130,0
20250117,101500,0,8130,8130,8130,8130,0
20250117,101400,0,8130,8130,8130,8130,0
20250117,101300,0,8130,8130,8130,8130,0
20250117,101200,0,8130,8130,8130,8130,0
20250117,101100,0,8130,8130,8130,8130,0
20250117,101000,0,8130,8130,8130,8130,0
20250117,100900,0,8130,8130,8130,8130,0
20250117,100800,0,8130,8130,8130,8130,0
20250117,100700,0,8130,8130,8130,8130,0
20250117,100600,0,8130,8130,8130,8130,0
20250117,100500,0,8130,8130,8130,8130,0
20250117,100400,0,8130,8130,8130,8130,0
20250117,100300,0,8130,8130,8130,8130,0
20250117,100200,0,8130,8130,8130,8130,0
20250117,100100,0,8130,8130,8130,8130,0
20250117,100000,0,8130,8130,8130,8130,0
20250117,095900,0,8130,8130,8130,8130,0
20250117,095800,0,8130,8130,8130,8130,0
20250117,095700,0,8130,8130,8130,8130,0
20250117,095600,0,8130,8130,8130,8130,0
20250117,095500,0,8130,8130,8130,8130,0
20250117,095400,0,8130,8130,8130,8130,0
20250117,095300,0,8130,8130,8130,8130,0
20250117,095200,0,8130,8130,8130,8130,0
20250117,095100,0,8130,8130,8130,8130,0
20250117,095000,0,8130,8130,8130,8130,0
20250117,094900,0,8130,8130,8130,8130,0
20250117,094800,0,8130,8130,8130,8130,0
20250117,094700,0,8130,8130,8130,8130,0
20250117,094600,0,8130,8130,8130,8130,0
20250117,094500,0,8130,8130,8130,8130,0
20250117,094400,0,8130,8130,8130,8130,0
20250117,094300,0,8130,8130,8130,8130,0
20250117,094200,0,8130,8130,8130,8130,0
20250117,094100,0,8130,8130,8130,8130,0
20250117,094000,0,8130,8130,8130,8130,0
20250117,093900,0,8130,8130,8130,8130,0
20250117,093800,0,8130,8130,8130,8130,0
20250117,093700,0,8130,8130,8130,8130,0
20250117,093600,0,8130,8130,8130,8130,0
20250117,093500,0,8130,8130,8130,8130,0
20250117,093400,0,8130,8130,8130,8130,0
20250117,093300,0,8130,8130,8130,8130,0
20250117,093200,0,8130,8130,8130,8130,0
20250117,093100,0,8130,8130,8130,8130,0
20250117,093000,0,8130,8130,8130,8130,0
20250117,092900,0,8130,8130,8130,8130,0
20250117,092800,0,8130,8130,8130,8130,0
20250117,092700,0,8130,8130,8130,8130,0
20250117,092600,0,8130,8130,8130,8130,0
20250117,092500,0,8130,8130,8130,8130,0
20250117,092400,0,8130,8130,8130,8130,0
20250117,092300,0,8130,8130,8130,8130,0
20250117,092200,0,8130,8130,8130,8130,0
20250117,092100,0,8130,8130,8130,8130,0
20250117,092000,0,8130,8130,8130,8130,0
20250117,091900,0,8130,8130,8130,8130,0
20250117,091800,0,8130,8130,8130,8130,0
20250117,091700,0,8130,8130,8130,8130,0
20250117,091600,0,8130,8130,8130,8130,0
20250117,091500,0,8130,8130,8130,8130,0
20250117,091400,0,8130,8130,8130,8130,0
20250117,091300,0,8130,8130,8130,8130,0
20250117,091200,0,8130,8130,8130,8130,0
20250117,091100,0,8130,8130,8130,8130,0
20250117,091000,0,8130,8130,8130,8130,0
20250117,090900,0,8130,8130,8130,8130,0
20250117,090800,0,8130,8130,8130,8130,0
20250117,090700,0,8130,8130,8130,8130,0
20250117,090600,0,8130,8130,8130,8130,0
20250117,090500,0,8130,8130,8130,8130,0
20250117,090400,0,8130,8130,8130,8130,0
20250117,090300,0,8130,8130,8130,8130,0
20250117,090200,0,8130,8130,8130,8130,0
20250117,090100,0,8130,8130,8130,8130,0
20250117,090000,0,8130,8130,8130,8130,0