KissMeData/265560/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,205900,44110640,7100,7100,7100,7100,152
20250117,205800,44110640,7100,7100,7100,7100,0
20250117,205700,44110640,7100,7100,7100,7100,0
20250117,205600,44110640,7100,7100,7100,7100,0
20250117,205500,44110640,7100,7100,7100,7100,0
20250117,205400,44110640,7100,7100,7100,7100,0
20250117,205300,44110640,7100,7100,7100,7100,0
20250117,205200,44110640,7100,7100,7100,7100,0
20250117,205100,44110640,7100,7100,7100,7100,0
20250117,205000,44110640,7100,7100,7100,7100,0
20250117,204900,44110640,7100,7100,7100,7100,0
20250117,204800,44110640,7100,7100,7100,7100,0
20250117,204700,44110640,7100,7100,7100,7100,0
20250117,204600,44110640,7100,7100,7100,7100,0
20250117,204500,44110640,7100,7100,7100,7100,0
20250117,204400,44110640,7100,7100,7100,7100,0
20250117,204300,44110640,7100,7100,7100,7100,0
20250117,204200,44110640,7100,7100,7100,7100,0
20250117,204100,44110640,7100,7100,7100,7100,0
20250117,204000,44110640,7100,7100,7100,7100,0
20250117,203900,44110640,7100,7100,7100,7100,0
20250117,203800,44110640,7100,7100,7100,7100,0
20250117,203700,44110640,7100,7100,7100,7100,0
20250117,203600,44110640,7100,7100,7100,7100,0
20250117,203500,44110640,7100,7100,7100,7100,0
20250117,203400,44110640,7100,7100,7100,7100,0
20250117,203300,44110640,7100,7100,7100,7100,0
20250117,203200,44110640,7100,7100,7100,7100,0
20250117,203100,44110640,7100,7100,7100,7100,0
20250117,203000,44110640,7100,7100,7100,7100,0
20250117,202900,44110640,7100,7100,7100,7100,152
20250117,202800,44110640,7100,7100,7100,7100,0
20250117,202700,44110640,7100,7100,7100,7100,0
20250117,202600,44110640,7100,7100,7100,7100,0
20250117,202500,44110640,7100,7100,7100,7100,0
20250117,202400,44110640,7100,7100,7100,7100,0
20250117,202300,44110640,7100,7100,7100,7100,0
20250117,202200,44110640,7100,7100,7100,7100,0
20250117,202100,44110640,7100,7100,7100,7100,0
20250117,202000,44110640,7100,7100,7100,7100,0
20250117,201900,44110640,7100,7100,7100,7100,0
20250117,201800,44110640,7100,7100,7100,7100,0
20250117,201700,44110640,7100,7100,7100,7100,0
20250117,201600,44110640,7100,7100,7100,7100,0
20250117,201500,44110640,7100,7100,7100,7100,0
20250117,201400,44110640,7100,7100,7100,7100,0
20250117,201300,44110640,7100,7100,7100,7100,0
20250117,201200,44110640,7100,7100,7100,7100,0
20250117,201100,44110640,7100,7100,7100,7100,0
20250117,201000,44110640,7100,7100,7100,7100,0
20250117,200900,44110640,7100,7100,7100,7100,0
20250117,200800,44110640,7100,7100,7100,7100,0
20250117,200700,44110640,7100,7100,7100,7100,0
20250117,200600,44110640,7100,7100,7100,7100,0
20250117,200500,44110640,7100,7100,7100,7100,0
20250117,200400,44110640,7100,7100,7100,7100,0
20250117,200300,44110640,7100,7100,7100,7100,0
20250117,200200,44110640,7100,7100,7100,7100,0
20250117,200100,44110640,7100,7100,7100,7100,0
20250117,200000,44110640,7100,7100,7100,7100,0
20250117,195900,44110640,7100,7100,7100,7100,152
20250117,195800,44110640,7100,7100,7100,7100,0
20250117,195700,44110640,7100,7100,7100,7100,0
20250117,195600,44110640,7100,7100,7100,7100,0
20250117,195500,44110640,7100,7100,7100,7100,0
20250117,195400,44110640,7100,7100,7100,7100,0
20250117,195300,44110640,7100,7100,7100,7100,0
20250117,195200,44110640,7100,7100,7100,7100,0
20250117,195100,44110640,7100,7100,7100,7100,0
20250117,195000,44110640,7100,7100,7100,7100,0
20250117,194900,44110640,7100,7100,7100,7100,0
20250117,194800,44110640,7100,7100,7100,7100,0
20250117,194700,44110640,7100,7100,7100,7100,0
20250117,194600,44110640,7100,7100,7100,7100,0
20250117,194500,44110640,7100,7100,7100,7100,0
20250117,194400,44110640,7100,7100,7100,7100,0
20250117,194300,44110640,7100,7100,7100,7100,0
20250117,194200,44110640,7100,7100,7100,7100,0
20250117,194100,44110640,7100,7100,7100,7100,0
20250117,194000,44110640,7100,7100,7100,7100,0
20250117,193900,44110640,7100,7100,7100,7100,0
20250117,193800,44110640,7100,7100,7100,7100,0
20250117,193700,44110640,7100,7100,7100,7100,0
20250117,193600,44110640,7100,7100,7100,7100,0
20250117,193500,44110640,7100,7100,7100,7100,0
20250117,193400,44110640,7100,7100,7100,7100,0
20250117,193300,44110640,7100,7100,7100,7100,0
20250117,193200,44110640,7100,7100,7100,7100,0
20250117,193100,44110640,7100,7100,7100,7100,0
20250117,193000,44110640,7100,7100,7100,7100,0
20250117,192900,44110640,7100,7100,7100,7100,152
20250117,192800,44110640,7100,7100,7100,7100,0
20250117,192700,44110640,7100,7100,7100,7100,0
20250117,192600,44110640,7100,7100,7100,7100,0
20250117,192500,44110640,7100,7100,7100,7100,0
20250117,192400,44110640,7100,7100,7100,7100,0
20250117,192300,44110640,7100,7100,7100,7100,0
20250117,192200,44110640,7100,7100,7100,7100,0
20250117,192100,44110640,7100,7100,7100,7100,0
20250117,192000,44110640,7100,7100,7100,7100,0
20250117,191900,44110640,7100,7100,7100,7100,0
20250117,191800,44110640,7100,7100,7100,7100,0
20250117,191700,44110640,7100,7100,7100,7100,0
20250117,191600,44110640,7100,7100,7100,7100,0
20250117,191500,44110640,7100,7100,7100,7100,0
20250117,191400,44110640,7100,7100,7100,7100,0
20250117,191300,44110640,7100,7100,7100,7100,0
20250117,191200,44110640,7100,7100,7100,7100,0
20250117,191100,44110640,7100,7100,7100,7100,0
20250117,191000,44110640,7100,7100,7100,7100,0
20250117,190900,44110640,7100,7100,7100,7100,0
20250117,190800,44110640,7100,7100,7100,7100,0
20250117,190700,44110640,7100,7100,7100,7100,0
20250117,190600,44110640,7100,7100,7100,7100,0
20250117,190500,44110640,7100,7100,7100,7100,0
20250117,190400,44110640,7100,7100,7100,7100,0
20250117,190300,44110640,7100,7100,7100,7100,0
20250117,190200,44110640,7100,7100,7100,7100,0
20250117,190100,44110640,7100,7100,7100,7100,0
20250117,190000,44110640,7100,7100,7100,7100,0
20250117,185900,44110640,7100,7100,7100,7100,152
20250117,185800,44110640,7100,7100,7100,7100,0
20250117,185700,44110640,7100,7100,7100,7100,0
20250117,185600,44110640,7100,7100,7100,7100,0
20250117,185500,44110640,7100,7100,7100,7100,0
20250117,185400,44110640,7100,7100,7100,7100,0
20250117,185300,44110640,7100,7100,7100,7100,0
20250117,185200,44110640,7100,7100,7100,7100,0
20250117,185100,44110640,7100,7100,7100,7100,0
20250117,185000,44110640,7100,7100,7100,7100,0
20250117,184900,44110640,7100,7100,7100,7100,0
20250117,184800,44110640,7100,7100,7100,7100,0
20250117,184700,44110640,7100,7100,7100,7100,0
20250117,184600,44110640,7100,7100,7100,7100,0
20250117,184500,44110640,7100,7100,7100,7100,0
20250117,184400,44110640,7100,7100,7100,7100,0
20250117,184300,44110640,7100,7100,7100,7100,0
20250117,184200,44110640,7100,7100,7100,7100,0
20250117,184100,44110640,7100,7100,7100,7100,0
20250117,184000,44110640,7100,7100,7100,7100,0
20250117,183900,44110640,7100,7100,7100,7100,0
20250117,183800,44110640,7100,7100,7100,7100,0
20250117,183700,44110640,7100,7100,7100,7100,0
20250117,183600,44110640,7100,7100,7100,7100,0
20250117,183500,44110640,7100,7100,7100,7100,0
20250117,183400,44110640,7100,7100,7100,7100,0
20250117,183300,44110640,7100,7100,7100,7100,0
20250117,183200,44110640,7100,7100,7100,7100,0
20250117,183100,44110640,7100,7100,7100,7100,0
20250117,183000,44110640,7100,7100,7100,7100,0
20250117,182900,44110640,7100,7100,7100,7100,152
20250117,182800,44110640,7100,7100,7100,7100,0
20250117,182700,44110640,7100,7100,7100,7100,0
20250117,182600,44110640,7100,7100,7100,7100,0
20250117,182500,44110640,7100,7100,7100,7100,0
20250117,182400,44110640,7100,7100,7100,7100,0
20250117,182300,44110640,7100,7100,7100,7100,0
20250117,182200,44110640,7100,7100,7100,7100,0
20250117,182100,44110640,7100,7100,7100,7100,0
20250117,182000,44110640,7100,7100,7100,7100,0
20250117,181900,44110640,7100,7100,7100,7100,0
20250117,181800,44110640,7100,7100,7100,7100,0
20250117,181700,44110640,7100,7100,7100,7100,0
20250117,181600,44110640,7100,7100,7100,7100,0
20250117,181500,44110640,7100,7100,7100,7100,0
20250117,181400,44110640,7100,7100,7100,7100,0
20250117,181300,44110640,7100,7100,7100,7100,0
20250117,181200,44110640,7100,7100,7100,7100,0
20250117,181100,44110640,7100,7100,7100,7100,0
20250117,181000,44110640,7100,7100,7100,7100,0
20250117,180900,44110640,7100,7100,7100,7100,0
20250117,180800,44110640,7100,7100,7100,7100,0
20250117,180700,44110640,7100,7100,7100,7100,0
20250117,180600,44110640,7100,7100,7100,7100,0
20250117,180500,44110640,7100,7100,7100,7100,0
20250117,180400,44110640,7100,7100,7100,7100,0
20250117,180300,44110640,7100,7100,7100,7100,0
20250117,180200,44110640,7100,7100,7100,7100,0
20250117,180100,44110640,7100,7100,7100,7100,0
20250117,180000,44110640,7100,7100,7100,7100,0
20250117,175900,44110640,7100,7100,7100,7100,152
20250117,175800,44110640,7100,7100,7100,7100,0
20250117,175700,44110640,7100,7100,7100,7100,0
20250117,175600,44110640,7100,7100,7100,7100,0
20250117,175500,44110640,7100,7100,7100,7100,0
20250117,175400,44110640,7100,7100,7100,7100,0
20250117,175300,44110640,7100,7100,7100,7100,0
20250117,175200,44110640,7100,7100,7100,7100,0
20250117,175100,44110640,7100,7100,7100,7100,0
20250117,175000,44110640,7100,7100,7100,7100,0
20250117,174900,44110640,7100,7100,7100,7100,0
20250117,174800,44110640,7100,7100,7100,7100,0
20250117,174700,44110640,7100,7100,7100,7100,0
20250117,174600,44110640,7100,7100,7100,7100,0
20250117,174500,44110640,7100,7100,7100,7100,0
20250117,174400,44110640,7100,7100,7100,7100,0
20250117,174300,44110640,7100,7100,7100,7100,0
20250117,174200,44110640,7100,7100,7100,7100,0
20250117,174100,44110640,7100,7100,7100,7100,0
20250117,174000,44110640,7100,7100,7100,7100,0
20250117,173900,44110640,7100,7100,7100,7100,0
20250117,173800,44110640,7100,7100,7100,7100,0
20250117,173700,44110640,7100,7100,7100,7100,0
20250117,173600,44110640,7100,7100,7100,7100,0
20250117,173500,44110640,7100,7100,7100,7100,0
20250117,173400,44110640,7100,7100,7100,7100,0
20250117,173300,44110640,7100,7100,7100,7100,0
20250117,173200,44110640,7100,7100,7100,7100,0
20250117,173100,44110640,7100,7100,7100,7100,0
20250117,173000,44110640,7100,7100,7100,7100,0
20250117,172900,44110640,7100,7100,7100,7100,152
20250117,172800,44110640,7100,7100,7100,7100,0
20250117,172700,44110640,7100,7100,7100,7100,0
20250117,172600,44110640,7100,7100,7100,7100,0
20250117,172500,44110640,7100,7100,7100,7100,0
20250117,172400,44110640,7100,7100,7100,7100,0
20250117,172300,44110640,7100,7100,7100,7100,0
20250117,172200,44110640,7100,7100,7100,7100,0
20250117,172100,44110640,7100,7100,7100,7100,0
20250117,172000,44110640,7100,7100,7100,7100,0
20250117,171900,44110640,7100,7100,7100,7100,0
20250117,171800,44110640,7100,7100,7100,7100,0
20250117,171700,44110640,7100,7100,7100,7100,0
20250117,171600,44110640,7100,7100,7100,7100,0
20250117,171500,44110640,7100,7100,7100,7100,0
20250117,171400,44110640,7100,7100,7100,7100,0
20250117,171300,44110640,7100,7100,7100,7100,0
20250117,171200,44110640,7100,7100,7100,7100,0
20250117,171100,44110640,7100,7100,7100,7100,0
20250117,171000,44110640,7100,7100,7100,7100,0
20250117,170900,44110640,7100,7100,7100,7100,0
20250117,170800,44110640,7100,7100,7100,7100,0
20250117,170700,44110640,7100,7100,7100,7100,0
20250117,170600,44110640,7100,7100,7100,7100,0
20250117,170500,44110640,7100,7100,7100,7100,0
20250117,170400,44110640,7100,7100,7100,7100,0
20250117,170300,44110640,7100,7100,7100,7100,0
20250117,170200,44110640,7100,7100,7100,7100,0
20250117,170100,44110640,7100,7100,7100,7100,0
20250117,170000,44110640,7100,7100,7100,7100,0
20250117,165900,44110640,7100,7100,7100,7100,152
20250117,165800,44110640,7100,7100,7100,7100,0
20250117,165700,44110640,7100,7100,7100,7100,0
20250117,165600,44110640,7100,7100,7100,7100,0
20250117,165500,44110640,7100,7100,7100,7100,0
20250117,165400,44110640,7100,7100,7100,7100,0
20250117,165300,44110640,7100,7100,7100,7100,0
20250117,165200,44110640,7100,7100,7100,7100,0
20250117,165100,44110640,7100,7100,7100,7100,0
20250117,165000,44110640,7100,7100,7100,7100,0
20250117,164900,44110640,7100,7100,7100,7100,0
20250117,164800,44110640,7100,7100,7100,7100,0
20250117,164700,44110640,7100,7100,7100,7100,0
20250117,164600,44110640,7100,7100,7100,7100,0
20250117,164500,44110640,7100,7100,7100,7100,0
20250117,164400,44110640,7100,7100,7100,7100,0
20250117,164300,44110640,7100,7100,7100,7100,0
20250117,164200,44110640,7100,7100,7100,7100,0
20250117,164100,44110640,7100,7100,7100,7100,0
20250117,164000,44110640,7100,7100,7100,7100,0
20250117,163900,44110640,7100,7100,7100,7100,0
20250117,163800,44110640,7100,7100,7100,7100,0
20250117,163700,44110640,7100,7100,7100,7100,0
20250117,163600,44110640,7100,7100,7100,7100,0
20250117,163500,44110640,7100,7100,7100,7100,0
20250117,163400,44110640,7100,7100,7100,7100,0
20250117,163300,44110640,7100,7100,7100,7100,0
20250117,163200,44110640,7100,7100,7100,7100,0
20250117,163100,44110640,7100,7100,7100,7100,0
20250117,163000,44110640,7100,7100,7100,7100,0
20250117,162900,44110640,7100,7100,7100,7100,152
20250117,162800,44110640,7100,7100,7100,7100,0
20250117,162700,44110640,7100,7100,7100,7100,0
20250117,162600,44110640,7100,7100,7100,7100,0
20250117,162500,44110640,7100,7100,7100,7100,0
20250117,162400,44110640,7100,7100,7100,7100,0
20250117,162300,44110640,7100,7100,7100,7100,0
20250117,162200,44110640,7100,7100,7100,7100,0
20250117,162100,44110640,7100,7100,7100,7100,0
20250117,162000,44110640,7100,7100,7100,7100,0
20250117,161900,44110640,7100,7100,7100,7100,0
20250117,161800,44110640,7100,7100,7100,7100,0
20250117,161700,44110640,7100,7100,7100,7100,0
20250117,161600,44110640,7100,7100,7100,7100,0
20250117,161500,44110640,7100,7100,7100,7100,0
20250117,161400,44110640,7100,7100,7100,7100,0
20250117,161300,44110640,7100,7100,7100,7100,0
20250117,161200,44110640,7100,7100,7100,7100,0
20250117,161100,44110640,7100,7100,7100,7100,0
20250117,161000,44110640,7100,7100,7100,7100,0
20250117,160900,44110640,7100,7100,7100,7100,0
20250117,160800,44110640,7100,7100,7100,7100,0
20250117,160700,44110640,7100,7100,7100,7100,0
20250117,160600,44110640,7100,7100,7100,7100,0
20250117,160500,44110640,7100,7100,7100,7100,0
20250117,160400,44110640,7100,7100,7100,7100,0
20250117,160300,44110640,7100,7100,7100,7100,0
20250117,160200,44110640,7100,7100,7100,7100,0
20250117,160100,44110640,7100,7100,7100,7100,0
20250117,160000,44110640,7100,7100,7100,7100,0
20250117,155900,44110640,7100,7100,7100,7100,152
20250117,155800,44110640,7100,7100,7100,7100,0
20250117,155700,44110640,7100,7100,7100,7100,0
20250117,155600,44110640,7100,7100,7100,7100,0
20250117,155500,44110640,7100,7100,7100,7100,0
20250117,155400,44110640,7100,7100,7100,7100,0
20250117,155300,44110640,7100,7100,7100,7100,0
20250117,155200,44110640,7100,7100,7100,7100,0
20250117,155100,44110640,7100,7100,7100,7100,0
20250117,155000,44110640,7100,7100,7100,7100,0
20250117,154900,44110640,7100,7100,7100,7100,0
20250117,154800,44110640,7100,7100,7100,7100,0
20250117,154700,44110640,7100,7100,7100,7100,0
20250117,154600,44110640,7100,7100,7100,7100,0
20250117,154500,44110640,7100,7100,7100,7100,0
20250117,154400,44110640,7100,7100,7100,7100,0
20250117,154300,44110640,7100,7100,7100,7100,0
20250117,154200,44110640,7100,7100,7100,7100,0
20250117,154100,44110640,7100,7100,7100,7100,0
20250117,154000,44110640,7100,7100,7100,7100,0
20250117,153900,44110640,7100,7100,7100,7100,0
20250117,153800,44110640,7100,7100,7100,7100,0
20250117,153700,44110640,7100,7100,7100,7100,0
20250117,153600,44110640,7100,7100,7100,7100,0
20250117,153500,44110640,7100,7100,7100,7100,0
20250117,153400,44110640,7100,7100,7100,7100,0
20250117,153300,44110640,7100,7100,7100,7100,0
20250117,153200,44110640,7100,7100,7100,7100,0
20250117,153100,44110640,7100,7100,7100,7100,0
20250117,153000,44110640,7100,7100,7100,7100,152
20250117,152900,43031440,7100,7100,7100,7100,0
20250117,152800,43031440,7100,7100,7100,7100,0
20250117,152700,43031440,7100,7100,7100,7100,0
20250117,152600,43031440,7100,7100,7100,7100,0
20250117,152500,43031440,7100,7100,7100,7100,0
20250117,152400,43031440,7100,7100,7100,7100,0
20250117,152300,43031440,7100,7100,7100,7100,0
20250117,152200,43031440,7100,7100,7100,7100,0
20250117,152100,43031440,7100,7100,7100,7100,0
20250117,152000,43031440,7100,7100,7100,7100,0
20250117,151900,43031440,7100,7100,7100,7100,0
20250117,151800,43031440,7100,7100,7100,7100,1
20250117,151700,43024340,7100,7100,7100,7100,0
20250117,151600,43024340,7100,7100,7100,7100,0
20250117,151500,43024340,7100,7100,7100,7100,0
20250117,151400,43024340,7100,7100,7100,7100,0
20250117,151300,43024340,7100,7100,7100,7100,0
20250117,151200,43024340,7100,7100,7100,7100,0
20250117,151100,43024340,7100,7100,7100,7100,1
20250117,151000,43017240,7090,7090,7090,7090,6
20250117,150900,42974700,7100,7100,7100,7100,0
20250117,150800,42974700,7100,7100,7100,7100,0
20250117,150700,42974700,7100,7100,7100,7100,0
20250117,150600,42974700,7100,7100,7100,7100,0
20250117,150500,42974700,7100,7100,7100,7100,29
20250117,150400,42768800,7100,7100,7100,7100,0
20250117,150300,42768800,7100,7100,7100,7100,39
20250117,150200,42491900,7100,7100,7100,7100,0
20250117,150100,42491900,7100,7100,7100,7100,0
20250117,150000,42491900,7100,7100,7100,7100,0
20250117,145900,42491900,7100,7100,7100,7100,0
20250117,145800,42491900,7100,7100,7100,7100,0
20250117,145700,42491900,7100,7100,7100,7100,0
20250117,145600,42491900,7100,7100,7100,7100,0
20250117,145500,42491900,7100,7100,7100,7100,0
20250117,145400,42491900,7100,7100,7100,7100,0
20250117,145300,42491900,7100,7100,7100,7100,0
20250117,145200,42491900,7100,7100,7100,7100,0
20250117,145100,42491900,7100,7100,7100,7100,0
20250117,145000,42491900,7100,7100,7100,7100,0
20250117,144900,42491900,7100,7100,7100,7100,0
20250117,144800,42491900,7100,7100,7100,7100,0
20250117,144700,42491900,7100,7100,7100,7100,1
20250117,144600,42484800,7090,7090,7090,7090,4
20250117,144500,42456440,7090,7090,7090,7090,80
20250117,144400,41889240,7090,7090,7090,7090,0
20250117,144300,41889240,7090,7090,7090,7090,0
20250117,144200,41889240,7090,7090,7090,7090,0
20250117,144100,41889240,7090,7090,7090,7090,0
20250117,144000,41889240,7090,7090,7090,7090,0
20250117,143900,41889240,7090,7090,7090,7090,0
20250117,143800,41889240,7090,7090,7090,7090,0
20250117,143700,41889240,7090,7090,7090,7090,0
20250117,143600,41889240,7090,7090,7090,7090,0
20250117,143500,41889240,7090,7090,7090,7090,0
20250117,143400,41889240,7090,7090,7090,7090,0
20250117,143300,41889240,7090,7090,7090,7090,0
20250117,143200,41889240,7090,7090,7090,7090,0
20250117,143100,41889240,7090,7090,7090,7090,0
20250117,143000,41889240,7090,7090,7090,7090,0
20250117,142900,41889240,7090,7090,7090,7090,0
20250117,142800,41889240,7090,7090,7090,7090,77
20250117,142700,41343310,7090,7090,7090,7090,7
20250117,142600,41293680,7090,7090,7090,7090,0
20250117,142500,41293680,7090,7090,7090,7090,0
20250117,142400,41293680,7090,7090,7090,7090,22
20250117,142300,41137700,7090,7090,7090,7090,0
20250117,142200,41137700,7090,7090,7090,7090,0
20250117,142100,41137700,7090,7090,7090,7090,0
20250117,142000,41137700,7090,7090,7090,7090,0
20250117,141900,41137700,7090,7090,7090,7090,0
20250117,141800,41137700,7090,7090,7090,7090,0
20250117,141700,41137700,7090,7090,7090,7090,0
20250117,141600,41137700,7090,7090,7090,7090,10
20250117,141500,41066800,7090,7090,7090,7090,0
20250117,141400,41066800,7090,7090,7090,7090,0
20250117,141300,41066800,7090,7090,7090,7090,0
20250117,141200,41066800,7090,7090,7090,7090,0
20250117,141100,41066800,7090,7090,7090,7090,0
20250117,141000,41066800,7090,7090,7090,7090,0
20250117,140900,41066800,7090,7090,7090,7090,0
20250117,140800,41066800,7090,7100,7100,7090,16
20250117,140700,40953220,7100,7100,7100,7100,0
20250117,140600,40953220,7100,7100,7100,7100,0
20250117,140500,40953220,7100,7100,7100,7100,0
20250117,140400,40953220,7100,7100,7100,7100,0
20250117,140300,40953220,7100,7100,7100,7100,0
20250117,140200,40953220,7100,7100,7100,7100,0
20250117,140100,40953220,7100,7100,7100,7100,0
20250117,140000,40953220,7100,7100,7100,7100,0
20250117,135900,40953220,7100,7100,7100,7100,0
20250117,135800,40953220,7100,7100,7100,7100,0
20250117,135700,40953220,7100,7100,7100,7100,0
20250117,135600,40953220,7100,7100,7100,7100,0
20250117,135500,40953220,7100,7100,7100,7100,0
20250117,135400,40953220,7100,7100,7100,7100,0
20250117,135300,40953220,7100,7100,7100,7100,0
20250117,135200,40953220,7100,7100,7100,7100,0
20250117,135100,40953220,7100,7100,7100,7100,10
20250117,135000,40882220,7100,7100,7100,7100,0
20250117,134900,40882220,7100,7100,7100,7100,0
20250117,134800,40882220,7100,7100,7100,7100,0
20250117,134700,40882220,7100,7100,7100,7100,0
20250117,134600,40882220,7100,7100,7100,7100,0
20250117,134500,40882220,7100,7100,7100,7100,0
20250117,134400,40882220,7100,7100,7100,7100,0
20250117,134300,40882220,7100,7100,7100,7100,0
20250117,134200,40882220,7100,7100,7100,7100,0
20250117,134100,40882220,7100,7100,7100,7100,0
20250117,134000,40882220,7100,7100,7100,7100,0
20250117,133900,40882220,7100,7100,7100,7100,0
20250117,133800,40882220,7100,7100,7100,7100,0
20250117,133700,40882220,7100,7100,7100,7100,100
20250117,133600,40172220,7100,7100,7100,7100,0
20250117,133500,40172220,7100,7100,7100,7100,0
20250117,133400,40172220,7100,7100,7100,7100,0
20250117,133300,40172220,7100,7100,7100,7100,0
20250117,133200,40172220,7100,7100,7100,7100,0
20250117,133100,40172220,7100,7100,7100,7100,0
20250117,133000,40172220,7100,7090,7100,7080,3
20250117,132900,40150950,7100,7100,7100,7100,1
20250117,132800,40143850,7100,7100,7100,7100,0
20250117,132700,40143850,7100,7100,7100,7100,0
20250117,132600,40143850,7100,7100,7100,7100,0
20250117,132500,40143850,7100,7100,7100,7100,0
20250117,132400,40143850,7100,7100,7100,7100,0
20250117,132300,40143850,7100,7100,7100,7100,0
20250117,132200,40143850,7100,7100,7100,7100,0
20250117,132100,40143850,7100,7100,7100,7100,0
20250117,132000,40143850,7100,7100,7100,7100,0
20250117,131900,40143850,7100,7100,7100,7100,0
20250117,131800,40143850,7100,7100,7100,7100,0
20250117,131700,40143850,7100,7100,7100,7100,1
20250117,131600,40136750,7100,7100,7100,7100,0
20250117,131500,40136750,7100,7100,7100,7100,0
20250117,131400,40136750,7100,7080,7100,7060,42
20250117,131300,39839880,7090,7090,7090,7090,1
20250117,131200,39832790,7090,7090,7090,7090,1
20250117,131100,39825700,7100,7100,7100,7100,0
20250117,131000,39825700,7100,7100,7100,7100,0
20250117,130900,39825700,7100,7100,7100,7100,0
20250117,130800,39825700,7100,7100,7100,7100,0
20250117,130700,39825700,7100,7100,7100,7100,15
20250117,130600,39719200,7100,7100,7100,7100,0
20250117,130500,39719200,7100,7100,7100,7100,0
20250117,130400,39719200,7100,7100,7100,7100,0
20250117,130300,39719200,7100,7100,7100,7100,0
20250117,130200,39719200,7100,7100,7100,7100,0
20250117,130100,39719200,7100,7100,7100,7100,0
20250117,130000,39719200,7100,7100,7100,7100,0
20250117,125900,39719200,7100,7100,7100,7100,0
20250117,125800,39719200,7100,7100,7100,7100,0
20250117,125700,39719200,7100,7100,7100,7100,0
20250117,125600,39719200,7100,7100,7100,7100,0
20250117,125500,39719200,7100,7100,7100,7100,0
20250117,125400,39719200,7100,7100,7100,7100,1
20250117,125300,39712100,7100,7100,7100,7100,0
20250117,125200,39712100,7100,7100,7100,7100,0
20250117,125100,39712100,7100,7100,7100,7100,0
20250117,125000,39712100,7100,7100,7100,7100,0
20250117,124900,39712100,7100,7100,7100,7100,0
20250117,124800,39712100,7100,7100,7100,7100,0
20250117,124700,39712100,7100,7100,7100,7100,0
20250117,124600,39712100,7100,7100,7100,7100,0
20250117,124500,39712100,7100,7100,7100,7100,0
20250117,124400,39712100,7100,7100,7100,7100,0
20250117,124300,39712100,7100,7100,7100,7100,0
20250117,124200,39712100,7100,7100,7100,7100,0
20250117,124100,39712100,7100,7100,7100,7100,0
20250117,124000,39712100,7100,7100,7100,7100,0
20250117,123900,39712100,7100,7100,7100,7100,0
20250117,123800,39712100,7100,7100,7100,7100,0
20250117,123700,39712100,7100,7100,7100,7100,0
20250117,123600,39712100,7100,7100,7100,7100,0
20250117,123500,39712100,7100,7100,7100,7100,0
20250117,123400,39712100,7100,7100,7100,7100,0
20250117,123300,39712100,7100,7100,7100,7100,0
20250117,123200,39712100,7100,7100,7100,7100,0
20250117,123100,39712100,7100,7090,7100,7090,2
20250117,123000,39697910,7100,7070,7100,7050,1001
20250117,122900,32635420,7060,7100,7100,7060,50
20250117,122800,32282020,7110,7110,7110,7110,0
20250117,122700,32282020,7110,7090,7110,7090,22
20250117,122600,32125920,7090,7100,7100,7090,510
20250117,122500,28505020,7100,7100,7100,7100,0
20250117,122400,28505020,7100,7100,7100,7100,0
20250117,122300,28505020,7100,7100,7100,7100,0
20250117,122200,28505020,7100,7100,7100,7100,0
20250117,122100,28505020,7100,7090,7100,7090,16
20250117,122000,28391570,7090,7090,7090,7090,1
20250117,121900,28384480,7100,7100,7100,7100,0
20250117,121800,28384480,7100,7100,7100,7100,0
20250117,121700,28384480,7100,7090,7100,7070,21
20250117,121600,28235870,7100,7100,7100,7100,0
20250117,121500,28235870,7100,7100,7100,7100,0
20250117,121400,28235870,7100,7100,7100,7100,0
20250117,121300,28235870,7100,7100,7100,7100,0
20250117,121200,28235870,7100,7100,7100,7100,0
20250117,121100,28235870,7100,7100,7100,7100,0
20250117,121000,28235870,7100,7100,7100,7100,0
20250117,120900,28235870,7100,7100,7100,7100,1
20250117,120800,28228770,7100,7100,7100,7100,200
20250117,120700,26808770,7100,7100,7100,7100,0
20250117,120600,26808770,7100,7100,7100,7100,0
20250117,120500,26808770,7100,7100,7100,7100,0
20250117,120400,26808770,7100,7100,7100,7100,0
20250117,120300,26808770,7100,7100,7100,7100,0
20250117,120200,26808770,7100,7100,7100,7100,0
20250117,120100,26808770,7100,7100,7100,7100,0
20250117,120000,26808770,7100,7100,7100,7100,0
20250117,115900,26808770,7100,7100,7100,7100,0
20250117,115800,26808770,7100,7100,7100,7100,0
20250117,115700,26808770,7100,7100,7100,7100,0
20250117,115600,26808770,7100,7100,7100,7100,1
20250117,115500,26801670,7090,7090,7090,7090,1
20250117,115400,26794580,7100,7100,7100,7100,0
20250117,115300,26794580,7100,7100,7100,7100,0
20250117,115200,26794580,7100,7100,7100,7100,0
20250117,115100,26794580,7100,7100,7100,7100,0
20250117,115000,26794580,7100,7100,7100,7100,0
20250117,114900,26794580,7100,7100,7100,7100,2
20250117,114800,26780380,7100,7100,7100,7100,0
20250117,114700,26780380,7100,7100,7100,7100,0
20250117,114600,26780380,7100,7100,7100,7100,0
20250117,114500,26780380,7100,7100,7100,7100,1
20250117,114400,26773280,7100,7100,7100,7100,0
20250117,114300,26773280,7100,7100,7100,7100,0
20250117,114200,26773280,7100,7100,7100,7100,0
20250117,114100,26773280,7100,7100,7100,7100,0
20250117,114000,26773280,7100,7100,7100,7100,0
20250117,113900,26773280,7100,7100,7100,7100,0
20250117,113800,26773280,7100,7100,7100,7100,0
20250117,113700,26773280,7100,7100,7100,7100,0
20250117,113600,26773280,7100,7100,7100,7100,1
20250117,113500,26766180,7090,7090,7090,7090,3
20250117,113400,26744910,7100,7100,7100,7100,0
20250117,113300,26744910,7100,7100,7100,7100,0
20250117,113200,26744910,7100,7100,7100,7100,0
20250117,113100,26744910,7100,7100,7100,7100,0
20250117,113000,26744910,7100,7100,7100,7100,1
20250117,112900,26737810,7100,7100,7100,7100,13
20250117,112800,26645510,7100,7100,7100,7100,1
20250117,112700,26638410,7100,7100,7100,7100,0
20250117,112600,26638410,7100,7100,7100,7100,13
20250117,112500,26546110,7100,7100,7100,7100,2
20250117,112400,26531910,7100,7100,7100,7100,0
20250117,112300,26531910,7100,7100,7100,7100,1
20250117,112200,26524810,7100,7100,7100,7100,0
20250117,112100,26524810,7100,7100,7100,7100,0
20250117,112000,26524810,7100,7100,7100,7100,0
20250117,111900,26524810,7100,7090,7100,7090,2
20250117,111800,26510620,7100,7100,7100,7070,502
20250117,111700,22961000,7100,7100,7100,7100,0
20250117,111600,22961000,7100,7100,7100,7100,1
20250117,111500,22953900,7100,7100,7100,7100,1
20250117,111400,22946800,7100,7100,7100,7100,2
20250117,111300,22932600,7100,7100,7100,7100,3
20250117,111200,22911300,7100,7100,7100,7100,0
20250117,111100,22911300,7100,7100,7100,7100,0
20250117,111000,22911300,7100,7100,7100,7100,1
20250117,110900,22904200,7100,7100,7100,7100,30
20250117,110800,22691200,7100,7100,7100,7100,0
20250117,110700,22691200,7100,7100,7100,7100,1
20250117,110600,22684100,7100,7100,7100,7100,0
20250117,110500,22684100,7100,7100,7100,7100,0
20250117,110400,22684100,7100,7100,7100,7100,2
20250117,110300,22669900,7100,7090,7100,7090,6
20250117,110200,22627350,7100,7100,7100,7100,0
20250117,110100,22627350,7100,7100,7100,7100,0
20250117,110000,22627350,7100,7090,7100,7090,11
20250117,105900,22549350,7100,7100,7100,7100,1
20250117,105800,22542250,7100,7100,7100,7100,0
20250117,105700,22542250,7100,7100,7100,7100,0
20250117,105600,22542250,7100,7100,7100,7100,1
20250117,105500,22535150,7100,7090,7100,7090,28
20250117,105400,22336620,7090,7090,7090,7090,0
20250117,105300,22336620,7090,7090,7090,7090,0
20250117,105200,22336620,7090,7090,7090,7090,0
20250117,105100,22336620,7090,7090,7090,7090,0
20250117,105000,22336620,7090,7090,7090,7090,0
20250117,104900,22336620,7090,7090,7090,7090,2
20250117,104800,22322440,7090,7090,7090,7090,0
20250117,104700,22322440,7090,7090,7090,7090,0
20250117,104600,22322440,7090,7080,7090,7080,8
20250117,104500,22265790,7090,7080,7090,7080,1223
20250117,104400,13606100,7080,7080,7080,7080,0
20250117,104300,13606100,7080,7080,7080,7080,0
20250117,104200,13606100,7080,7080,7080,7080,0
20250117,104100,13606100,7080,7080,7080,7080,0
20250117,104000,13606100,7080,7080,7080,7080,0
20250117,103900,13606100,7080,7080,7080,7080,0
20250117,103800,13606100,7080,7080,7080,7080,0
20250117,103700,13606100,7080,7080,7080,7080,0
20250117,103600,13606100,7080,7080,7080,7080,0
20250117,103500,13606100,7080,7080,7080,7080,1
20250117,103400,13599020,7080,7080,7080,7080,0
20250117,103300,13599020,7080,7080,7080,7080,0
20250117,103200,13599020,7080,7080,7080,7080,0
20250117,103100,13599020,7080,7080,7080,7080,0
20250117,103000,13599020,7080,7080,7080,7080,0
20250117,102900,13599020,7080,7080,7080,7080,0
20250117,102800,13599020,7080,7080,7080,7080,2
20250117,102700,13584860,7080,7080,7080,7080,141
20250117,102600,12586580,7080,7080,7080,7080,0
20250117,102500,12586580,7080,7080,7080,7080,0
20250117,102400,12586580,7080,7080,7080,7080,0
20250117,102300,12586580,7080,7080,7080,7080,0
20250117,102200,12586580,7080,7080,7080,7080,0
20250117,102100,12586580,7080,7080,7080,7080,2
20250117,102000,12572420,7080,7080,7080,7080,0
20250117,101900,12572420,7080,7080,7080,7080,5
20250117,101800,12537020,7080,7080,7080,7080,0
20250117,101700,12537020,7080,7080,7080,7080,0
20250117,101600,12537020,7080,7080,7080,7080,15
20250117,101500,12430820,7080,7080,7080,7080,0
20250117,101400,12430820,7080,7080,7080,7080,0
20250117,101300,12430820,7080,7070,7080,7070,195
20250117,101200,11052160,7080,7080,7080,7080,0
20250117,101100,11052160,7080,7080,7080,7080,10
20250117,101000,10981360,7080,7080,7080,7080,0
20250117,100900,10981360,7080,7080,7080,7080,0
20250117,100800,10981360,7080,7080,7080,7080,0
20250117,100700,10981360,7080,7080,7080,7080,1
20250117,100600,10974280,7070,7070,7070,7070,100
20250117,100500,10267280,7080,7080,7080,7080,0
20250117,100400,10267280,7080,7080,7080,7080,0
20250117,100300,10267280,7080,7080,7080,7080,0
20250117,100200,10267280,7080,7080,7080,7080,0
20250117,100100,10267280,7080,7080,7080,7080,0
20250117,100000,10267280,7080,7080,7080,7080,1
20250117,095900,10260200,7080,7080,7080,7080,0
20250117,095800,10260200,7080,7080,7080,7080,2
20250117,095700,10246040,7080,7080,7080,7080,0
20250117,095600,10246040,7080,7080,7080,7080,0
20250117,095500,10246040,7080,7080,7080,7080,0
20250117,095400,10246040,7080,7080,7080,7080,1
20250117,095300,10238960,7070,7070,7070,7070,100
20250117,095200,9531960,7080,7070,7080,7070,158
20250117,095100,8414890,7080,7070,7080,7070,393
20250117,095000,5636370,7070,7070,7080,7070,181
20250117,094900,4356690,7080,7080,7080,7080,0
20250117,094800,4356690,7080,7080,7080,7080,0
20250117,094700,4356690,7080,7080,7080,7080,2
20250117,094600,4342530,7070,7070,7080,7070,121
20250117,094500,3487050,7080,7080,7080,7080,0
20250117,094400,3487050,7080,7070,7080,7070,3
20250117,094300,3465820,7080,7080,7080,7080,1
20250117,094200,3458740,7080,7080,7080,7080,163
20250117,094100,2304700,7080,7080,7080,7080,0
20250117,094000,2304700,7080,7080,7080,7070,177
20250117,093900,1052990,7070,7080,7080,7070,51
20250117,093800,692410,7080,7080,7080,7080,0
20250117,093700,692410,7080,7080,7080,7080,0
20250117,093600,692410,7080,7080,7080,7080,1
20250117,093500,685330,7070,7070,7080,7070,16
20250117,093400,572200,7080,7080,7080,7080,0
20250117,093300,572200,7080,7080,7080,7080,0
20250117,093200,572200,7080,7080,7080,7080,0
20250117,093100,572200,7080,7080,7080,7080,1
20250117,093000,565120,7080,7080,7080,7080,0
20250117,092900,565120,7080,7080,7080,7080,0
20250117,092800,565120,7080,7080,7080,7080,0
20250117,092700,565120,7080,7080,7080,7080,0
20250117,092600,565120,7080,7080,7080,7080,0
20250117,092500,565120,7080,7080,7080,7080,0
20250117,092400,565120,7080,7080,7080,7080,0
20250117,092300,565120,7080,7080,7080,7080,0
20250117,092200,565120,7080,7080,7080,7080,0
20250117,092100,565120,7080,7080,7080,7080,0
20250117,092000,565120,7080,7080,7080,7080,0
20250117,091900,565120,7080,7080,7080,7080,0
20250117,091800,565120,7080,7080,7080,7080,0
20250117,091700,565120,7080,7080,7080,7080,0
20250117,091600,565120,7080,7080,7080,7080,0
20250117,091500,565120,7080,7080,7080,7080,0
20250117,091400,565120,7080,7080,7080,7080,0
20250117,091300,565120,7080,7080,7080,7080,0
20250117,091200,565120,7080,7080,7080,7080,0
20250117,091100,565120,7080,7080,7080,7080,0
20250117,091000,565120,7080,7080,7080,7080,0
20250117,090900,565120,7080,7080,7080,7070,5
20250117,090800,529750,7070,7070,7070,7070,49
20250117,090700,183320,7070,7050,7070,7050,15
20250117,090600,77440,7040,7040,7040,7040,7
20250117,090500,28160,7040,7040,7040,7040,0
20250117,090400,28160,7040,7040,7040,7040,3
20250117,090300,7040,7040,7040,7040,7040,0
20250117,090200,7040,7040,7040,7040,7040,0
20250117,090100,7040,7040,7040,7040,7040,0
20250117,090000,7040,7040,7040,7040,7040,1