KissMeData/128820/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,202100,293651935,3205,3205,3205,3205,1529
20250117,202000,293651935,3205,3205,3205,3205,0
20250117,201900,293651935,3205,3205,3205,3205,0
20250117,201800,293651935,3205,3205,3205,3205,0
20250117,201700,293651935,3205,3205,3205,3205,0
20250117,201600,293651935,3205,3205,3205,3205,0
20250117,201500,293651935,3205,3205,3205,3205,0
20250117,201400,293651935,3205,3205,3205,3205,0
20250117,201300,293651935,3205,3205,3205,3205,0
20250117,201200,293651935,3205,3205,3205,3205,0
20250117,201100,293651935,3205,3205,3205,3205,0
20250117,201000,293651935,3205,3205,3205,3205,0
20250117,200900,293651935,3205,3205,3205,3205,0
20250117,200800,293651935,3205,3205,3205,3205,0
20250117,200700,293651935,3205,3205,3205,3205,0
20250117,200600,293651935,3205,3205,3205,3205,0
20250117,200500,293651935,3205,3205,3205,3205,0
20250117,200400,293651935,3205,3205,3205,3205,0
20250117,200300,293651935,3205,3205,3205,3205,0
20250117,200200,293651935,3205,3205,3205,3205,0
20250117,200100,293651935,3205,3205,3205,3205,0
20250117,200000,293651935,3205,3205,3205,3205,0
20250117,195900,293651935,3205,3205,3205,3205,0
20250117,195800,293651935,3205,3205,3205,3205,0
20250117,195700,293651935,3205,3205,3205,3205,0
20250117,195600,293651935,3205,3205,3205,3205,0
20250117,195500,293651935,3205,3205,3205,3205,0
20250117,195400,293651935,3205,3205,3205,3205,0
20250117,195300,293651935,3205,3205,3205,3205,0
20250117,195200,293651935,3205,3205,3205,3205,0
20250117,195100,293651935,3205,3205,3205,3205,1529
20250117,195000,293651935,3205,3205,3205,3205,0
20250117,194900,293651935,3205,3205,3205,3205,0
20250117,194800,293651935,3205,3205,3205,3205,0
20250117,194700,293651935,3205,3205,3205,3205,0
20250117,194600,293651935,3205,3205,3205,3205,0
20250117,194500,293651935,3205,3205,3205,3205,0
20250117,194400,293651935,3205,3205,3205,3205,0
20250117,194300,293651935,3205,3205,3205,3205,0
20250117,194200,293651935,3205,3205,3205,3205,0
20250117,194100,293651935,3205,3205,3205,3205,0
20250117,194000,293651935,3205,3205,3205,3205,0
20250117,193900,293651935,3205,3205,3205,3205,0
20250117,193800,293651935,3205,3205,3205,3205,0
20250117,193700,293651935,3205,3205,3205,3205,0
20250117,193600,293651935,3205,3205,3205,3205,0
20250117,193500,293651935,3205,3205,3205,3205,0
20250117,193400,293651935,3205,3205,3205,3205,0
20250117,193300,293651935,3205,3205,3205,3205,0
20250117,193200,293651935,3205,3205,3205,3205,0
20250117,193100,293651935,3205,3205,3205,3205,0
20250117,193000,293651935,3205,3205,3205,3205,0
20250117,192900,293651935,3205,3205,3205,3205,0
20250117,192800,293651935,3205,3205,3205,3205,0
20250117,192700,293651935,3205,3205,3205,3205,0
20250117,192600,293651935,3205,3205,3205,3205,0
20250117,192500,293651935,3205,3205,3205,3205,0
20250117,192400,293651935,3205,3205,3205,3205,0
20250117,192300,293651935,3205,3205,3205,3205,0
20250117,192200,293651935,3205,3205,3205,3205,0
20250117,192100,293651935,3205,3205,3205,3205,1529
20250117,192000,293651935,3205,3205,3205,3205,0
20250117,191900,293651935,3205,3205,3205,3205,0
20250117,191800,293651935,3205,3205,3205,3205,0
20250117,191700,293651935,3205,3205,3205,3205,0
20250117,191600,293651935,3205,3205,3205,3205,0
20250117,191500,293651935,3205,3205,3205,3205,0
20250117,191400,293651935,3205,3205,3205,3205,0
20250117,191300,293651935,3205,3205,3205,3205,0
20250117,191200,293651935,3205,3205,3205,3205,0
20250117,191100,293651935,3205,3205,3205,3205,0
20250117,191000,293651935,3205,3205,3205,3205,0
20250117,190900,293651935,3205,3205,3205,3205,0
20250117,190800,293651935,3205,3205,3205,3205,0
20250117,190700,293651935,3205,3205,3205,3205,0
20250117,190600,293651935,3205,3205,3205,3205,0
20250117,190500,293651935,3205,3205,3205,3205,0
20250117,190400,293651935,3205,3205,3205,3205,0
20250117,190300,293651935,3205,3205,3205,3205,0
20250117,190200,293651935,3205,3205,3205,3205,0
20250117,190100,293651935,3205,3205,3205,3205,0
20250117,190000,293651935,3205,3205,3205,3205,0
20250117,185900,293651935,3205,3205,3205,3205,0
20250117,185800,293651935,3205,3205,3205,3205,0
20250117,185700,293651935,3205,3205,3205,3205,0
20250117,185600,293651935,3205,3205,3205,3205,0
20250117,185500,293651935,3205,3205,3205,3205,0
20250117,185400,293651935,3205,3205,3205,3205,0
20250117,185300,293651935,3205,3205,3205,3205,0
20250117,185200,293651935,3205,3205,3205,3205,0
20250117,185100,293651935,3205,3205,3205,3205,1529
20250117,185000,293651935,3205,3205,3205,3205,0
20250117,184900,293651935,3205,3205,3205,3205,0
20250117,184800,293651935,3205,3205,3205,3205,0
20250117,184700,293651935,3205,3205,3205,3205,0
20250117,184600,293651935,3205,3205,3205,3205,0
20250117,184500,293651935,3205,3205,3205,3205,0
20250117,184400,293651935,3205,3205,3205,3205,0
20250117,184300,293651935,3205,3205,3205,3205,0
20250117,184200,293651935,3205,3205,3205,3205,0
20250117,184100,293651935,3205,3205,3205,3205,0
20250117,184000,293651935,3205,3205,3205,3205,0
20250117,183900,293651935,3205,3205,3205,3205,0
20250117,183800,293651935,3205,3205,3205,3205,0
20250117,183700,293651935,3205,3205,3205,3205,0
20250117,183600,293651935,3205,3205,3205,3205,0
20250117,183500,293651935,3205,3205,3205,3205,0
20250117,183400,293651935,3205,3205,3205,3205,0
20250117,183300,293651935,3205,3205,3205,3205,0
20250117,183200,293651935,3205,3205,3205,3205,0
20250117,183100,293651935,3205,3205,3205,3205,0
20250117,183000,293651935,3205,3205,3205,3205,0
20250117,182900,293651935,3205,3205,3205,3205,0
20250117,182800,293651935,3205,3205,3205,3205,0
20250117,182700,293651935,3205,3205,3205,3205,0
20250117,182600,293651935,3205,3205,3205,3205,0
20250117,182500,293651935,3205,3205,3205,3205,0
20250117,182400,293651935,3205,3205,3205,3205,0
20250117,182300,293651935,3205,3205,3205,3205,0
20250117,182200,293651935,3205,3205,3205,3205,0
20250117,182100,293651935,3205,3205,3205,3205,1529
20250117,182000,293651935,3205,3205,3205,3205,0
20250117,181900,293651935,3205,3205,3205,3205,0
20250117,181800,293651935,3205,3205,3205,3205,0
20250117,181700,293651935,3205,3205,3205,3205,0
20250117,181600,293651935,3205,3205,3205,3205,0
20250117,181500,293651935,3205,3205,3205,3205,0
20250117,181400,293651935,3205,3205,3205,3205,0
20250117,181300,293651935,3205,3205,3205,3205,0
20250117,181200,293651935,3205,3205,3205,3205,0
20250117,181100,293651935,3205,3205,3205,3205,0
20250117,181000,293651935,3205,3205,3205,3205,0
20250117,180900,293651935,3205,3205,3205,3205,0
20250117,180800,293651935,3205,3205,3205,3205,0
20250117,180700,293651935,3205,3205,3205,3205,0
20250117,180600,293651935,3205,3205,3205,3205,0
20250117,180500,293651935,3205,3205,3205,3205,0
20250117,180400,293651935,3205,3205,3205,3205,0
20250117,180300,293651935,3205,3205,3205,3205,0
20250117,180200,293651935,3205,3205,3205,3205,0
20250117,180100,293651935,3205,3205,3205,3205,0
20250117,180000,293651935,3205,3205,3205,3205,0
20250117,175900,293651935,3205,3205,3205,3205,0
20250117,175800,293651935,3205,3205,3205,3205,0
20250117,175700,293651935,3205,3205,3205,3205,0
20250117,175600,293651935,3205,3205,3205,3205,0
20250117,175500,293651935,3205,3205,3205,3205,0
20250117,175400,293651935,3205,3205,3205,3205,0
20250117,175300,293651935,3205,3205,3205,3205,0
20250117,175200,293651935,3205,3205,3205,3205,0
20250117,175100,293651935,3205,3205,3205,3205,1529
20250117,175000,293651935,3205,3205,3205,3205,0
20250117,174900,293651935,3205,3205,3205,3205,0
20250117,174800,293651935,3205,3205,3205,3205,0
20250117,174700,293651935,3205,3205,3205,3205,0
20250117,174600,293651935,3205,3205,3205,3205,0
20250117,174500,293651935,3205,3205,3205,3205,0
20250117,174400,293651935,3205,3205,3205,3205,0
20250117,174300,293651935,3205,3205,3205,3205,0
20250117,174200,293651935,3205,3205,3205,3205,0
20250117,174100,293651935,3205,3205,3205,3205,0
20250117,174000,293651935,3205,3205,3205,3205,0
20250117,173900,293651935,3205,3205,3205,3205,0
20250117,173800,293651935,3205,3205,3205,3205,0
20250117,173700,293651935,3205,3205,3205,3205,0
20250117,173600,293651935,3205,3205,3205,3205,0
20250117,173500,293651935,3205,3205,3205,3205,0
20250117,173400,293651935,3205,3205,3205,3205,0
20250117,173300,293651935,3205,3205,3205,3205,0
20250117,173200,293651935,3205,3205,3205,3205,0
20250117,173100,293651935,3205,3205,3205,3205,0
20250117,173000,293651935,3205,3205,3205,3205,0
20250117,172900,293651935,3205,3205,3205,3205,0
20250117,172800,293651935,3205,3205,3205,3205,0
20250117,172700,293651935,3205,3205,3205,3205,0
20250117,172600,293651935,3205,3205,3205,3205,0
20250117,172500,293651935,3205,3205,3205,3205,0
20250117,172400,293651935,3205,3205,3205,3205,0
20250117,172300,293651935,3205,3205,3205,3205,0
20250117,172200,293651935,3205,3205,3205,3205,0
20250117,172100,293651935,3205,3205,3205,3205,1529
20250117,172000,293651935,3205,3205,3205,3205,0
20250117,171900,293651935,3205,3205,3205,3205,0
20250117,171800,293651935,3205,3205,3205,3205,0
20250117,171700,293651935,3205,3205,3205,3205,0
20250117,171600,293651935,3205,3205,3205,3205,0
20250117,171500,293651935,3205,3205,3205,3205,0
20250117,171400,293651935,3205,3205,3205,3205,0
20250117,171300,293651935,3205,3205,3205,3205,0
20250117,171200,293651935,3205,3205,3205,3205,0
20250117,171100,293651935,3205,3205,3205,3205,0
20250117,171000,293651935,3205,3205,3205,3205,0
20250117,170900,293651935,3205,3205,3205,3205,0
20250117,170800,293651935,3205,3205,3205,3205,0
20250117,170700,293651935,3205,3205,3205,3205,0
20250117,170600,293651935,3205,3205,3205,3205,0
20250117,170500,293651935,3205,3205,3205,3205,0
20250117,170400,293651935,3205,3205,3205,3205,0
20250117,170300,293651935,3205,3205,3205,3205,0
20250117,170200,293651935,3205,3205,3205,3205,0
20250117,170100,293651935,3205,3205,3205,3205,0
20250117,170000,293651935,3205,3205,3205,3205,0
20250117,165900,293651935,3205,3205,3205,3205,0
20250117,165800,293651935,3205,3205,3205,3205,0
20250117,165700,293651935,3205,3205,3205,3205,0
20250117,165600,293651935,3205,3205,3205,3205,0
20250117,165500,293651935,3205,3205,3205,3205,0
20250117,165400,293651935,3205,3205,3205,3205,0
20250117,165300,293651935,3205,3205,3205,3205,0
20250117,165200,293651935,3205,3205,3205,3205,0
20250117,165100,293651935,3205,3205,3205,3205,1529
20250117,165000,293651935,3205,3205,3205,3205,0
20250117,164900,293651935,3205,3205,3205,3205,0
20250117,164800,293651935,3205,3205,3205,3205,0
20250117,164700,293651935,3205,3205,3205,3205,0
20250117,164600,293651935,3205,3205,3205,3205,0
20250117,164500,293651935,3205,3205,3205,3205,0
20250117,164400,293651935,3205,3205,3205,3205,0
20250117,164300,293651935,3205,3205,3205,3205,0
20250117,164200,293651935,3205,3205,3205,3205,0
20250117,164100,293651935,3205,3205,3205,3205,0
20250117,164000,293651935,3205,3205,3205,3205,0
20250117,163900,293651935,3205,3205,3205,3205,0
20250117,163800,293651935,3205,3205,3205,3205,0
20250117,163700,293651935,3205,3205,3205,3205,0
20250117,163600,293651935,3205,3205,3205,3205,0
20250117,163500,293651935,3205,3205,3205,3205,0
20250117,163400,293651935,3205,3205,3205,3205,0
20250117,163300,293651935,3205,3205,3205,3205,0
20250117,163200,293651935,3205,3205,3205,3205,0
20250117,163100,293651935,3205,3205,3205,3205,0
20250117,163000,293651935,3205,3205,3205,3205,0
20250117,162900,293651935,3205,3205,3205,3205,0
20250117,162800,293651935,3205,3205,3205,3205,0
20250117,162700,293651935,3205,3205,3205,3205,0
20250117,162600,293651935,3205,3205,3205,3205,0
20250117,162500,293651935,3205,3205,3205,3205,0
20250117,162400,293651935,3205,3205,3205,3205,0
20250117,162300,293651935,3205,3205,3205,3205,0
20250117,162200,293651935,3205,3205,3205,3205,0
20250117,162100,293651935,3205,3205,3205,3205,1529
20250117,162000,293651935,3205,3205,3205,3205,0
20250117,161900,293651935,3205,3205,3205,3205,0
20250117,161800,293651935,3205,3205,3205,3205,0
20250117,161700,293651935,3205,3205,3205,3205,0
20250117,161600,293651935,3205,3205,3205,3205,0
20250117,161500,293651935,3205,3205,3205,3205,0
20250117,161400,293651935,3205,3205,3205,3205,0
20250117,161300,293651935,3205,3205,3205,3205,0
20250117,161200,293651935,3205,3205,3205,3205,0
20250117,161100,293651935,3205,3205,3205,3205,0
20250117,161000,293651935,3205,3205,3205,3205,0
20250117,160900,293651935,3205,3205,3205,3205,0
20250117,160800,293651935,3205,3205,3205,3205,0
20250117,160700,293651935,3205,3205,3205,3205,0
20250117,160600,293651935,3205,3205,3205,3205,0
20250117,160500,293651935,3205,3205,3205,3205,0
20250117,160400,293651935,3205,3205,3205,3205,0
20250117,160300,293651935,3205,3205,3205,3205,0
20250117,160200,293651935,3205,3205,3205,3205,0
20250117,160100,293651935,3205,3205,3205,3205,0
20250117,160000,293651935,3205,3205,3205,3205,0
20250117,155900,293651935,3205,3205,3205,3205,0
20250117,155800,293651935,3205,3205,3205,3205,0
20250117,155700,293651935,3205,3205,3205,3205,0
20250117,155600,293651935,3205,3205,3205,3205,0
20250117,155500,293651935,3205,3205,3205,3205,0
20250117,155400,293651935,3205,3205,3205,3205,0
20250117,155300,293651935,3205,3205,3205,3205,0
20250117,155200,293651935,3205,3205,3205,3205,0
20250117,155100,293651935,3205,3205,3205,3205,1529
20250117,155000,293651935,3205,3205,3205,3205,0
20250117,154900,293651935,3205,3205,3205,3205,0
20250117,154800,293651935,3205,3205,3205,3205,0
20250117,154700,293651935,3205,3205,3205,3205,0
20250117,154600,293651935,3205,3205,3205,3205,0
20250117,154500,293651935,3205,3205,3205,3205,0
20250117,154400,293651935,3205,3205,3205,3205,0
20250117,154300,293651935,3205,3205,3205,3205,0
20250117,154200,293651935,3205,3205,3205,3205,0
20250117,154100,293651935,3205,3205,3205,3205,0
20250117,154000,293651935,3205,3205,3205,3205,0
20250117,153900,293651935,3205,3205,3205,3205,0
20250117,153800,293651935,3205,3205,3205,3205,0
20250117,153700,293651935,3205,3205,3205,3205,0
20250117,153600,293651935,3205,3205,3205,3205,0
20250117,153500,293651935,3205,3205,3205,3205,0
20250117,153400,293651935,3205,3205,3205,3205,0
20250117,153300,293651935,3205,3205,3205,3205,0
20250117,153200,293651935,3205,3205,3205,3205,0
20250117,153100,293651935,3205,3205,3205,3205,0
20250117,153000,293651935,3205,3205,3205,3205,1529
20250117,152900,288751490,3205,3205,3205,3205,0
20250117,152800,288751490,3205,3205,3205,3205,0
20250117,152700,288751490,3205,3205,3205,3205,0
20250117,152600,288751490,3205,3205,3205,3205,0
20250117,152500,288751490,3205,3205,3205,3205,0
20250117,152400,288751490,3205,3205,3205,3205,0
20250117,152300,288751490,3205,3205,3205,3205,0
20250117,152200,288751490,3205,3205,3205,3205,0
20250117,152100,288751490,3205,3205,3205,3205,0
20250117,152000,288751490,3205,3205,3205,3205,0
20250117,151900,288751490,3205,3205,3205,3205,6
20250117,151800,288732260,3205,3205,3210,3205,342
20250117,151700,287636115,3210,3210,3210,3200,9
20250117,151600,287607275,3200,3210,3210,3200,6763
20250117,151500,265937175,3210,3210,3210,3210,500
20250117,151400,264332175,3215,3215,3215,3215,65
20250117,151300,264123200,3215,3215,3215,3215,436
20250117,151200,262721460,3210,3215,3215,3210,87
20250117,151100,262441810,3210,3210,3210,3210,0
20250117,151000,262441810,3210,3215,3215,3210,1201
20250117,150900,258586595,3220,3220,3220,3220,100
20250117,150800,258264595,3220,3220,3220,3220,0
20250117,150700,258264595,3220,3220,3220,3220,1
20250117,150600,258261375,3215,3215,3215,3215,0
20250117,150500,258261375,3215,3220,3220,3215,21
20250117,150400,258193855,3220,3220,3220,3220,0
20250117,150300,258193855,3220,3220,3220,3220,3
20250117,150200,258184195,3220,3220,3220,3220,0
20250117,150100,258184195,3220,3220,3220,3220,0
20250117,150000,258184195,3220,3220,3220,3220,24
20250117,145900,258106915,3225,3225,3225,3225,0
20250117,145800,258106915,3225,3225,3225,3225,0
20250117,145700,258106915,3225,3225,3225,3225,1
20250117,145600,258103690,3220,3220,3220,3220,0
20250117,145500,258103690,3220,3220,3220,3220,0
20250117,145400,258103690,3220,3220,3220,3220,0
20250117,145300,258103690,3220,3220,3220,3220,21
20250117,145200,258036070,3220,3220,3220,3220,114
20250117,145100,257668990,3210,3215,3215,3210,3855
20250117,145000,245290155,3220,3220,3220,3220,490
20250117,144900,243712355,3220,3220,3220,3220,0
20250117,144800,243712355,3220,3220,3220,3220,22
20250117,144700,243641515,3220,3220,3220,3220,0
20250117,144600,243641515,3220,3220,3220,3220,738
20250117,144500,241265155,3220,3220,3220,3220,0
20250117,144400,241265155,3220,3220,3220,3220,0
20250117,144300,241265155,3220,3220,3220,3220,300
20250117,144200,240299155,3225,3225,3225,3225,0
20250117,144100,240299155,3225,3225,3225,3225,0
20250117,144000,240299155,3225,3225,3225,3225,0
20250117,143900,240299155,3225,3225,3225,3225,5
20250117,143800,240283030,3225,3225,3225,3225,6
20250117,143700,240263680,3225,3225,3225,3225,0
20250117,143600,240263680,3225,3225,3225,3225,0
20250117,143500,240263680,3225,3225,3225,3225,0
20250117,143400,240263680,3225,3225,3225,3225,0
20250117,143300,240263680,3225,3225,3225,3225,30
20250117,143200,240166930,3225,3225,3225,3225,0
20250117,143100,240166930,3225,3225,3225,3225,6
20250117,143000,240147580,3225,3225,3225,3225,15
20250117,142900,240099205,3230,3230,3230,3230,0
20250117,142800,240099205,3230,3230,3230,3230,0
20250117,142700,240099205,3230,3230,3230,3230,0
20250117,142600,240099205,3230,3230,3230,3230,0
20250117,142500,240099205,3230,3230,3230,3230,0
20250117,142400,240099205,3230,3230,3230,3230,0
20250117,142300,240099205,3230,3230,3230,3230,0
20250117,142200,240099205,3230,3230,3230,3230,0
20250117,142100,240099205,3230,3230,3230,3230,0
20250117,142000,240099205,3230,3230,3230,3230,0
20250117,141900,240099205,3230,3230,3230,3230,0
20250117,141800,240099205,3230,3230,3230,3230,0
20250117,141700,240099205,3230,3230,3230,3230,1000
20250117,141600,236869205,3230,3225,3230,3225,20
20250117,141500,236804695,3225,3225,3225,3225,5
20250117,141400,236788570,3225,3225,3230,3225,2014
20250117,141300,230291460,3220,3220,3220,3220,18
20250117,141200,230233500,3220,3220,3220,3220,34
20250117,141100,230124020,3220,3220,3220,3220,0
20250117,141000,230124020,3220,3220,3220,3220,418
20250117,140900,228778060,3225,3225,3225,3225,16
20250117,140800,228726460,3220,3220,3220,3220,0
20250117,140700,228726460,3220,3220,3220,3220,0
20250117,140600,228726460,3220,3220,3220,3220,0
20250117,140500,228726460,3220,3225,3225,3220,34
20250117,140400,228616920,3225,3225,3225,3225,0
20250117,140300,228616920,3225,3225,3225,3225,0
20250117,140200,228616920,3225,3225,3225,3225,0
20250117,140100,228616920,3225,3225,3225,3225,0
20250117,140000,228616920,3225,3225,3225,3225,0
20250117,135900,228616920,3225,3225,3225,3225,0
20250117,135800,228616920,3225,3225,3225,3225,0
20250117,135700,228616920,3225,3225,3225,3225,0
20250117,135600,228616920,3225,3225,3225,3225,0
20250117,135500,228616920,3225,3225,3225,3220,30
20250117,135400,228520285,3225,3225,3225,3225,0
20250117,135300,228520285,3225,3225,3225,3225,0
20250117,135200,228520285,3225,3225,3225,3225,0
20250117,135100,228520285,3225,3225,3225,3225,16
20250117,135000,228468685,3225,3225,3225,3225,0
20250117,134900,228468685,3225,3225,3225,3225,0
20250117,134800,228468685,3225,3225,3225,3225,0
20250117,134700,228468685,3225,3225,3225,3225,0
20250117,134600,228468685,3225,3225,3225,3225,0
20250117,134500,228468685,3225,3225,3225,3225,0
20250117,134400,228468685,3225,3225,3225,3225,0
20250117,134300,228468685,3225,3225,3225,3225,0
20250117,134200,228468685,3225,3225,3225,3225,500
20250117,134100,226856185,3225,3225,3225,3225,1200
20250117,134000,222986185,3220,3220,3220,3220,0
20250117,133900,222986185,3220,3220,3220,3220,0
20250117,133800,222986185,3220,3220,3220,3220,500
20250117,133700,221376185,3220,3220,3220,3220,0
20250117,133600,221376185,3220,3220,3220,3220,0
20250117,133500,221376185,3220,3220,3220,3220,0
20250117,133400,221376185,3220,3220,3220,3220,20
20250117,133300,221311785,3220,3220,3220,3220,20
20250117,133200,221247385,3220,3220,3220,3220,0
20250117,133100,221247385,3220,3220,3220,3220,0
20250117,133000,221247385,3220,3220,3220,3220,6
20250117,132900,221228065,3215,3225,3225,3215,385
20250117,132800,219990280,3215,3215,3215,3215,0
20250117,132700,219990280,3215,3215,3215,3215,0
20250117,132600,219990280,3215,3215,3215,3215,0
20250117,132500,219990280,3215,3215,3215,3215,0
20250117,132400,219990280,3215,3215,3215,3215,50
20250117,132300,219829530,3230,3230,3230,3230,0
20250117,132200,219829530,3230,3230,3230,3230,0
20250117,132100,219829530,3230,3230,3230,3230,0
20250117,132000,219829530,3230,3230,3230,3230,0
20250117,131900,219829530,3230,3230,3230,3230,0
20250117,131800,219829530,3230,3230,3230,3230,0
20250117,131700,219829530,3230,3230,3230,3230,798
20250117,131600,217251990,3230,3230,3230,3230,629
20250117,131500,215220320,3230,3225,3230,3225,300
20250117,131400,214251545,3215,3215,3215,3215,0
20250117,131300,214251545,3215,3215,3215,3215,0
20250117,131200,214251545,3215,3215,3215,3215,0
20250117,131100,214251545,3215,3220,3220,3215,350
20250117,131000,213125265,3220,3220,3220,3220,50
20250117,130900,212964265,3225,3225,3225,3225,0
20250117,130800,212964265,3225,3225,3225,3225,0
20250117,130700,212964265,3225,3225,3225,3225,0
20250117,130600,212964265,3225,3225,3225,3225,50
20250117,130500,212803015,3225,3225,3225,3225,0
20250117,130400,212803015,3225,3225,3225,3225,0
20250117,130300,212803015,3225,3225,3225,3225,0
20250117,130200,212803015,3225,3225,3225,3225,0
20250117,130100,212803015,3225,3225,3225,3225,0
20250117,130000,212803015,3225,3225,3225,3225,3
20250117,125900,212793340,3225,3225,3225,3225,2
20250117,125800,212786890,3235,3235,3235,3235,0
20250117,125700,212786890,3235,3235,3235,3235,0
20250117,125600,212786890,3235,3230,3235,3230,1000
20250117,125500,209552105,3230,3230,3230,3230,0
20250117,125400,209552105,3230,3230,3230,3230,0
20250117,125300,209552105,3230,3230,3230,3230,0
20250117,125200,209552105,3230,3230,3230,3230,0
20250117,125100,209552105,3230,3230,3230,3230,0
20250117,125000,209552105,3230,3230,3230,3230,0
20250117,124900,209552105,3230,3230,3230,3230,0
20250117,124800,209552105,3230,3230,3230,3230,1
20250117,124700,209548875,3240,3240,3240,3240,0
20250117,124600,209548875,3240,3240,3240,3240,0
20250117,124500,209548875,3240,3220,3240,3220,2089
20250117,124400,202802180,3230,3230,3230,3230,0
20250117,124300,202802180,3230,3230,3230,3230,0
20250117,124200,202802180,3230,3225,3230,3220,409
20250117,124100,201485150,3230,3230,3230,3230,0
20250117,124000,201485150,3230,3230,3230,3230,0
20250117,123900,201485150,3230,3230,3230,3230,0
20250117,123800,201485150,3230,3230,3230,3230,0
20250117,123700,201485150,3230,3230,3230,3230,1
20250117,123600,201481920,3220,3220,3220,3220,0
20250117,123500,201481920,3220,3220,3220,3220,0
20250117,123400,201481920,3220,3220,3220,3220,0
20250117,123300,201481920,3220,3220,3220,3220,0
20250117,123200,201481920,3220,3220,3220,3220,1
20250117,123100,201478700,3230,3230,3230,3230,0
20250117,123000,201478700,3230,3230,3230,3230,0
20250117,122900,201478700,3230,3230,3230,3230,0
20250117,122800,201478700,3230,3230,3230,3230,1
20250117,122700,201475470,3225,3230,3230,3225,4
20250117,122600,201462555,3225,3225,3225,3225,28
20250117,122500,201372255,3220,3220,3220,3220,0
20250117,122400,201372255,3220,3220,3220,3220,0
20250117,122300,201372255,3220,3220,3220,3220,0
20250117,122200,201372255,3220,3220,3220,3220,0
20250117,122100,201372255,3220,3230,3230,3220,101
20250117,122000,201047025,3230,3230,3230,3230,1
20250117,121900,201043795,3225,3225,3225,3225,40
20250117,121800,200914795,3230,3230,3230,3230,1
20250117,121700,200911565,3225,3225,3225,3225,0
20250117,121600,200911565,3225,3225,3225,3225,98
20250117,121500,200595515,3225,3225,3225,3225,0
20250117,121400,200595515,3225,3225,3225,3225,0
20250117,121300,200595515,3225,3225,3225,3225,0
20250117,121200,200595515,3225,3225,3225,3225,0
20250117,121100,200595515,3225,3225,3225,3225,18
20250117,121000,200537465,3230,3230,3230,3230,0
20250117,120900,200537465,3230,3230,3230,3230,0
20250117,120800,200537465,3230,3230,3230,3230,0
20250117,120700,200537465,3230,3230,3230,3230,300
20250117,120600,199568465,3230,3230,3230,3230,0
20250117,120500,199568465,3230,3230,3230,3230,100
20250117,120400,199245465,3230,3230,3230,3230,0
20250117,120300,199245465,3230,3230,3230,3230,0
20250117,120200,199245465,3230,3230,3230,3230,399
20250117,120100,197956695,3230,3230,3230,3230,1604
20250117,120000,192775775,3230,3230,3230,3230,0
20250117,115900,192775775,3230,3225,3230,3225,24
20250117,115800,192698360,3230,3230,3230,3230,0
20250117,115700,192698360,3230,3230,3230,3230,3
20250117,115600,192688670,3230,3230,3230,3230,0
20250117,115500,192688670,3230,3230,3230,3230,7
20250117,115400,192666060,3230,3230,3230,3230,3
20250117,115300,192656370,3230,3230,3230,3230,0
20250117,115200,192656370,3230,3230,3230,3230,3
20250117,115100,192646680,3230,3230,3230,3230,0
20250117,115000,192646680,3230,3230,3230,3230,12
20250117,114900,192607920,3225,3225,3225,3225,0
20250117,114800,192607920,3225,3225,3225,3225,2672
20250117,114700,183990720,3230,3230,3230,3230,3
20250117,114600,183981030,3230,3230,3230,3230,1011
20250117,114500,180715500,3230,3230,3230,3230,497
20250117,114400,179110190,3225,3225,3225,3225,10
20250117,114300,179077940,3225,3235,3235,3225,1098
20250117,114200,175535890,3235,3235,3235,3235,3
20250117,114100,175526185,3225,3225,3225,3225,95
20250117,114000,175219810,3225,3225,3225,3225,35
20250117,113900,175106935,3225,3225,3225,3225,5
20250117,113800,175090810,3225,3225,3225,3225,0
20250117,113700,175090810,3225,3225,3225,3225,3
20250117,113600,175081135,3210,3210,3210,3210,0
20250117,113500,175081135,3210,3210,3225,3205,2919
20250117,113400,165718750,3225,3210,3225,3200,13191
20250117,113300,123412770,3235,3220,3235,3215,4412
20250117,113200,109222870,3245,3235,3245,3220,13151
20250117,113100,66809270,3240,3240,3240,3240,700
20250117,113000,64541270,3245,3245,3245,3245,2
20250117,112900,64534780,3245,3245,3245,3245,700
20250117,112800,62263280,3245,3245,3245,3245,5
20250117,112700,62247055,3240,3240,3240,3240,27
20250117,112600,62159575,3240,3240,3240,3240,61
20250117,112500,61961935,3245,3245,3245,3245,3
20250117,112400,61952200,3245,3245,3245,3245,0
20250117,112300,61952200,3245,3245,3245,3245,3
20250117,112200,61942465,3240,3240,3240,3240,400
20250117,112100,60646465,3250,3250,3250,3250,0
20250117,112000,60646465,3250,3250,3250,3250,2
20250117,111900,60639965,3240,3240,3240,3240,4
20250117,111800,60627005,3250,3245,3250,3245,4
20250117,111700,60614010,3250,3250,3250,3250,0
20250117,111600,60614010,3250,3250,3250,3250,0
20250117,111500,60614010,3250,3245,3250,3245,4
20250117,111400,60601015,3250,3250,3250,3250,0
20250117,111300,60601015,3250,3250,3250,3250,3
20250117,111200,60591265,3245,3245,3245,3245,18
20250117,111100,60532855,3245,3245,3245,3245,21
20250117,111000,60464710,3245,3250,3250,3245,34
20250117,110900,60354300,3250,3250,3250,3250,3
20250117,110800,60344550,3250,3250,3250,3250,3
20250117,110700,60334800,3245,3245,3245,3245,17
20250117,110600,60279635,3240,3250,3250,3240,4
20250117,110500,60266645,3245,3245,3245,3245,601
20250117,110400,58316400,3245,3245,3245,3245,500
20250117,110300,56693900,3245,3245,3245,3245,3
20250117,110200,56684165,3245,3245,3245,3245,0
20250117,110100,56684165,3245,3250,3250,3240,4
20250117,110000,56671180,3245,3240,3245,3240,1300
20250117,105900,52453680,3245,3245,3245,3240,202
20250117,105800,51799190,3245,3245,3245,3245,11
20250117,105700,51763495,3245,3245,3245,3245,0
20250117,105600,51763495,3245,3240,3245,3240,249
20250117,105500,50956730,3240,3240,3240,3240,0
20250117,105400,50956730,3240,3240,3240,3240,1
20250117,105300,50953490,3240,3240,3240,3240,3
20250117,105200,50943770,3240,3235,3240,3235,10
20250117,105100,50911395,3230,3235,3235,3230,1680
20250117,105000,45479425,3235,3235,3235,3235,590
20250117,104900,43570775,3235,3235,3235,3235,5
20250117,104800,43554600,3235,3230,3235,3230,31
20250117,104700,43454460,3225,3225,3225,3225,2
20250117,104600,43448010,3230,3230,3230,3230,3
20250117,104500,43438320,3230,3230,3230,3230,0
20250117,104400,43438320,3230,3230,3230,3230,3
20250117,104300,43428630,3230,3230,3230,3230,0
20250117,104200,43428630,3230,3230,3230,3230,0
20250117,104100,43428630,3230,3230,3230,3230,3
20250117,104000,43418940,3230,3230,3230,3230,0
20250117,103900,43418940,3230,3230,3230,3230,238
20250117,103800,42650200,3230,3230,3230,3230,0
20250117,103700,42650200,3230,3230,3230,3230,0
20250117,103600,42650200,3230,3230,3235,3230,103
20250117,103500,42317060,3235,3225,3235,3225,3088
20250117,103400,32333660,3225,3225,3225,3225,3
20250117,103300,32323985,3225,3225,3225,3225,0
20250117,103200,32323985,3225,3225,3225,3225,6
20250117,103100,32304635,3225,3225,3225,3225,3
20250117,103000,32294960,3230,3230,3230,3230,0
20250117,102900,32294960,3230,3230,3230,3230,2
20250117,102800,32288500,3220,3220,3220,3220,90
20250117,102700,31998700,3230,3230,3230,3230,0
20250117,102600,31998700,3230,3230,3230,3230,103
20250117,102500,31666010,3230,3230,3230,3230,0
20250117,102400,31666010,3230,3230,3230,3230,5
20250117,102300,31649860,3230,3230,3230,3230,10
20250117,102200,31617560,3230,3230,3230,3230,54
20250117,102100,31443140,3225,3230,3230,3225,16
20250117,102000,31391520,3235,3235,3235,3235,0
20250117,101900,31391520,3235,3235,3235,3235,2
20250117,101800,31385050,3235,3235,3235,3235,0
20250117,101700,31385050,3235,3235,3235,3235,45
20250117,101600,31239475,3235,3235,3235,3235,128
20250117,101500,30825395,3235,3235,3235,3235,0
20250117,101400,30825395,3235,3230,3235,3230,14
20250117,101300,30780155,3235,3235,3235,3235,0
20250117,101200,30780155,3235,3235,3235,3235,3
20250117,101100,30770450,3235,3235,3235,3235,0
20250117,101000,30770450,3235,3235,3235,3235,0
20250117,100900,30770450,3235,3235,3235,3235,2
20250117,100800,30763980,3235,3235,3235,3235,0
20250117,100700,30763980,3235,3235,3235,3235,3
20250117,100600,30754275,3235,3235,3235,3235,1
20250117,100500,30751040,3235,3230,3235,3230,2489
20250117,100400,22711550,3230,3230,3230,3230,9
20250117,100300,22682480,3230,3225,3230,3225,19
20250117,100200,22621200,3230,3230,3230,3230,3
20250117,100100,22611510,3230,3230,3230,3230,0
20250117,100000,22611510,3230,3230,3230,3230,2
20250117,095900,22605050,3220,3220,3220,3220,0
20250117,095800,22605050,3220,3225,3225,3220,350
20250117,095700,21477985,3230,3230,3230,3230,0
20250117,095600,21477985,3230,3230,3230,3230,0
20250117,095500,21477985,3230,3230,3230,3230,0
20250117,095400,21477985,3230,3230,3230,3230,0
20250117,095300,21477985,3230,3230,3230,3230,0
20250117,095200,21477985,3230,3230,3230,3230,0
20250117,095100,21477985,3230,3230,3230,3230,0
20250117,095000,21477985,3230,3230,3230,3230,0
20250117,094900,21477985,3230,3230,3230,3230,3
20250117,094800,21468295,3230,3230,3230,3230,0
20250117,094700,21468295,3230,3230,3230,3230,0
20250117,094600,21468295,3230,3230,3230,3230,0
20250117,094500,21468295,3230,3230,3230,3230,0
20250117,094400,21468295,3230,3230,3230,3230,101
20250117,094300,21142065,3230,3225,3230,3225,15
20250117,094200,21093665,3220,3220,3220,3220,0
20250117,094100,21093665,3220,3220,3220,3220,0
20250117,094000,21093665,3220,3235,3235,3220,2028
20250117,093900,14545195,3235,3235,3235,3235,0
20250117,093800,14545195,3235,3235,3235,3235,0
20250117,093700,14545195,3235,3235,3235,3235,1
20250117,093600,14541960,3235,3235,3235,3235,0
20250117,093500,14541960,3235,3235,3235,3235,24
20250117,093400,14464320,3230,3230,3230,3230,0
20250117,093300,14464320,3230,3230,3230,3230,0
20250117,093200,14464320,3230,3230,3230,3230,27
20250117,093100,14377110,3235,3235,3235,3235,0
20250117,093000,14377110,3235,3230,3235,3230,10
20250117,092900,14344785,3230,3225,3230,3225,595
20250117,092800,12422940,3225,3225,3225,3225,0
20250117,092700,12422940,3225,3225,3225,3225,0
20250117,092600,12422940,3225,3225,3225,3225,9
20250117,092500,12393915,3230,3230,3230,3230,26
20250117,092400,12309935,3225,3225,3225,3225,1
20250117,092300,12306710,3225,3225,3225,3225,9
20250117,092200,12277685,3220,3220,3220,3220,14
20250117,092100,12232605,3230,3230,3230,3230,0
20250117,092000,12232605,3230,3230,3230,3230,0
20250117,091900,12232605,3230,3230,3230,3230,1
20250117,091800,12229375,3215,3225,3225,3215,320
20250117,091700,11199600,3225,3225,3225,3225,0
20250117,091600,11199600,3225,3225,3225,3225,0
20250117,091500,11199600,3225,3225,3225,3225,46
20250117,091400,11051250,3225,3225,3225,3225,0
20250117,091300,11051250,3225,3225,3225,3225,1954
20250117,091200,4749600,3225,3225,3225,3225,11
20250117,091100,4714125,3230,3230,3230,3230,472
20250117,091000,3189565,3225,3230,3230,3225,464
20250117,090900,1691160,3235,3235,3235,3235,13
20250117,090800,1649105,3235,3235,3235,3235,0
20250117,090700,1649105,3235,3235,3235,3235,0
20250117,090600,1649105,3235,3235,3235,3235,0
20250117,090500,1649105,3235,3235,3235,3235,2
20250117,090400,1642635,3225,3225,3225,3225,0
20250117,090300,1642635,3225,3225,3225,3225,0
20250117,090200,1642635,3225,3225,3225,3225,0
20250117,090100,1642635,3225,3235,3235,3225,20
20250117,090000,1578045,3240,3245,3245,3240,487