KissMeData/267850/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,210000,271711710,12400,12400,12400,12400,984
20250117,205900,271711710,12400,12400,12400,12400,0
20250117,205800,271711710,12400,12400,12400,12400,0
20250117,205700,271711710,12400,12400,12400,12400,0
20250117,205600,271711710,12400,12400,12400,12400,0
20250117,205500,271711710,12400,12400,12400,12400,0
20250117,205400,271711710,12400,12400,12400,12400,0
20250117,205300,271711710,12400,12400,12400,12400,0
20250117,205200,271711710,12400,12400,12400,12400,0
20250117,205100,271711710,12400,12400,12400,12400,0
20250117,205000,271711710,12400,12400,12400,12400,0
20250117,204900,271711710,12400,12400,12400,12400,0
20250117,204800,271711710,12400,12400,12400,12400,0
20250117,204700,271711710,12400,12400,12400,12400,0
20250117,204600,271711710,12400,12400,12400,12400,0
20250117,204500,271711710,12400,12400,12400,12400,0
20250117,204400,271711710,12400,12400,12400,12400,0
20250117,204300,271711710,12400,12400,12400,12400,0
20250117,204200,271711710,12400,12400,12400,12400,0
20250117,204100,271711710,12400,12400,12400,12400,0
20250117,204000,271711710,12400,12400,12400,12400,0
20250117,203900,271711710,12400,12400,12400,12400,0
20250117,203800,271711710,12400,12400,12400,12400,0
20250117,203700,271711710,12400,12400,12400,12400,0
20250117,203600,271711710,12400,12400,12400,12400,0
20250117,203500,271711710,12400,12400,12400,12400,0
20250117,203400,271711710,12400,12400,12400,12400,0
20250117,203300,271711710,12400,12400,12400,12400,0
20250117,203200,271711710,12400,12400,12400,12400,0
20250117,203100,271711710,12400,12400,12400,12400,0
20250117,203000,271711710,12400,12400,12400,12400,984
20250117,202900,271711710,12400,12400,12400,12400,0
20250117,202800,271711710,12400,12400,12400,12400,0
20250117,202700,271711710,12400,12400,12400,12400,0
20250117,202600,271711710,12400,12400,12400,12400,0
20250117,202500,271711710,12400,12400,12400,12400,0
20250117,202400,271711710,12400,12400,12400,12400,0
20250117,202300,271711710,12400,12400,12400,12400,0
20250117,202200,271711710,12400,12400,12400,12400,0
20250117,202100,271711710,12400,12400,12400,12400,0
20250117,202000,271711710,12400,12400,12400,12400,0
20250117,201900,271711710,12400,12400,12400,12400,0
20250117,201800,271711710,12400,12400,12400,12400,0
20250117,201700,271711710,12400,12400,12400,12400,0
20250117,201600,271711710,12400,12400,12400,12400,0
20250117,201500,271711710,12400,12400,12400,12400,0
20250117,201400,271711710,12400,12400,12400,12400,0
20250117,201300,271711710,12400,12400,12400,12400,0
20250117,201200,271711710,12400,12400,12400,12400,0
20250117,201100,271711710,12400,12400,12400,12400,0
20250117,201000,271711710,12400,12400,12400,12400,0
20250117,200900,271711710,12400,12400,12400,12400,0
20250117,200800,271711710,12400,12400,12400,12400,0
20250117,200700,271711710,12400,12400,12400,12400,0
20250117,200600,271711710,12400,12400,12400,12400,0
20250117,200500,271711710,12400,12400,12400,12400,0
20250117,200400,271711710,12400,12400,12400,12400,0
20250117,200300,271711710,12400,12400,12400,12400,0
20250117,200200,271711710,12400,12400,12400,12400,0
20250117,200100,271711710,12400,12400,12400,12400,0
20250117,200000,271711710,12400,12400,12400,12400,984
20250117,195900,271711710,12400,12400,12400,12400,0
20250117,195800,271711710,12400,12400,12400,12400,0
20250117,195700,271711710,12400,12400,12400,12400,0
20250117,195600,271711710,12400,12400,12400,12400,0
20250117,195500,271711710,12400,12400,12400,12400,0
20250117,195400,271711710,12400,12400,12400,12400,0
20250117,195300,271711710,12400,12400,12400,12400,0
20250117,195200,271711710,12400,12400,12400,12400,0
20250117,195100,271711710,12400,12400,12400,12400,0
20250117,195000,271711710,12400,12400,12400,12400,0
20250117,194900,271711710,12400,12400,12400,12400,0
20250117,194800,271711710,12400,12400,12400,12400,0
20250117,194700,271711710,12400,12400,12400,12400,0
20250117,194600,271711710,12400,12400,12400,12400,0
20250117,194500,271711710,12400,12400,12400,12400,0
20250117,194400,271711710,12400,12400,12400,12400,0
20250117,194300,271711710,12400,12400,12400,12400,0
20250117,194200,271711710,12400,12400,12400,12400,0
20250117,194100,271711710,12400,12400,12400,12400,0
20250117,194000,271711710,12400,12400,12400,12400,0
20250117,193900,271711710,12400,12400,12400,12400,0
20250117,193800,271711710,12400,12400,12400,12400,0
20250117,193700,271711710,12400,12400,12400,12400,0
20250117,193600,271711710,12400,12400,12400,12400,0
20250117,193500,271711710,12400,12400,12400,12400,0
20250117,193400,271711710,12400,12400,12400,12400,0
20250117,193300,271711710,12400,12400,12400,12400,0
20250117,193200,271711710,12400,12400,12400,12400,0
20250117,193100,271711710,12400,12400,12400,12400,0
20250117,193000,271711710,12400,12400,12400,12400,984
20250117,192900,271711710,12400,12400,12400,12400,0
20250117,192800,271711710,12400,12400,12400,12400,0
20250117,192700,271711710,12400,12400,12400,12400,0
20250117,192600,271711710,12400,12400,12400,12400,0
20250117,192500,271711710,12400,12400,12400,12400,0
20250117,192400,271711710,12400,12400,12400,12400,0
20250117,192300,271711710,12400,12400,12400,12400,0
20250117,192200,271711710,12400,12400,12400,12400,0
20250117,192100,271711710,12400,12400,12400,12400,0
20250117,192000,271711710,12400,12400,12400,12400,0
20250117,191900,271711710,12400,12400,12400,12400,0
20250117,191800,271711710,12400,12400,12400,12400,0
20250117,191700,271711710,12400,12400,12400,12400,0
20250117,191600,271711710,12400,12400,12400,12400,0
20250117,191500,271711710,12400,12400,12400,12400,0
20250117,191400,271711710,12400,12400,12400,12400,0
20250117,191300,271711710,12400,12400,12400,12400,0
20250117,191200,271711710,12400,12400,12400,12400,0
20250117,191100,271711710,12400,12400,12400,12400,0
20250117,191000,271711710,12400,12400,12400,12400,0
20250117,190900,271711710,12400,12400,12400,12400,0
20250117,190800,271711710,12400,12400,12400,12400,0
20250117,190700,271711710,12400,12400,12400,12400,0
20250117,190600,271711710,12400,12400,12400,12400,0
20250117,190500,271711710,12400,12400,12400,12400,0
20250117,190400,271711710,12400,12400,12400,12400,0
20250117,190300,271711710,12400,12400,12400,12400,0
20250117,190200,271711710,12400,12400,12400,12400,0
20250117,190100,271711710,12400,12400,12400,12400,0
20250117,190000,271711710,12400,12400,12400,12400,984
20250117,185900,271711710,12400,12400,12400,12400,0
20250117,185800,271711710,12400,12400,12400,12400,0
20250117,185700,271711710,12400,12400,12400,12400,0
20250117,185600,271711710,12400,12400,12400,12400,0
20250117,185500,271711710,12400,12400,12400,12400,0
20250117,185400,271711710,12400,12400,12400,12400,0
20250117,185300,271711710,12400,12400,12400,12400,0
20250117,185200,271711710,12400,12400,12400,12400,0
20250117,185100,271711710,12400,12400,12400,12400,0
20250117,185000,271711710,12400,12400,12400,12400,0
20250117,184900,271711710,12400,12400,12400,12400,0
20250117,184800,271711710,12400,12400,12400,12400,0
20250117,184700,271711710,12400,12400,12400,12400,0
20250117,184600,271711710,12400,12400,12400,12400,0
20250117,184500,271711710,12400,12400,12400,12400,0
20250117,184400,271711710,12400,12400,12400,12400,0
20250117,184300,271711710,12400,12400,12400,12400,0
20250117,184200,271711710,12400,12400,12400,12400,0
20250117,184100,271711710,12400,12400,12400,12400,0
20250117,184000,271711710,12400,12400,12400,12400,0
20250117,183900,271711710,12400,12400,12400,12400,0
20250117,183800,271711710,12400,12400,12400,12400,0
20250117,183700,271711710,12400,12400,12400,12400,0
20250117,183600,271711710,12400,12400,12400,12400,0
20250117,183500,271711710,12400,12400,12400,12400,0
20250117,183400,271711710,12400,12400,12400,12400,0
20250117,183300,271711710,12400,12400,12400,12400,0
20250117,183200,271711710,12400,12400,12400,12400,0
20250117,183100,271711710,12400,12400,12400,12400,0
20250117,183000,271711710,12400,12400,12400,12400,984
20250117,182900,271711710,12400,12400,12400,12400,0
20250117,182800,271711710,12400,12400,12400,12400,0
20250117,182700,271711710,12400,12400,12400,12400,0
20250117,182600,271711710,12400,12400,12400,12400,0
20250117,182500,271711710,12400,12400,12400,12400,0
20250117,182400,271711710,12400,12400,12400,12400,0
20250117,182300,271711710,12400,12400,12400,12400,0
20250117,182200,271711710,12400,12400,12400,12400,0
20250117,182100,271711710,12400,12400,12400,12400,0
20250117,182000,271711710,12400,12400,12400,12400,0
20250117,181900,271711710,12400,12400,12400,12400,0
20250117,181800,271711710,12400,12400,12400,12400,0
20250117,181700,271711710,12400,12400,12400,12400,0
20250117,181600,271711710,12400,12400,12400,12400,0
20250117,181500,271711710,12400,12400,12400,12400,0
20250117,181400,271711710,12400,12400,12400,12400,0
20250117,181300,271711710,12400,12400,12400,12400,0
20250117,181200,271711710,12400,12400,12400,12400,0
20250117,181100,271711710,12400,12400,12400,12400,0
20250117,181000,271711710,12400,12400,12400,12400,0
20250117,180900,271711710,12400,12400,12400,12400,0
20250117,180800,271711710,12400,12400,12400,12400,0
20250117,180700,271711710,12400,12400,12400,12400,0
20250117,180600,271711710,12400,12400,12400,12400,0
20250117,180500,271711710,12400,12400,12400,12400,0
20250117,180400,271711710,12400,12400,12400,12400,0
20250117,180300,271711710,12400,12400,12400,12400,0
20250117,180200,271711710,12400,12400,12400,12400,0
20250117,180100,271711710,12400,12400,12400,12400,0
20250117,180000,271711710,12400,12400,12400,12400,984
20250117,175900,271711710,12400,12400,12400,12400,0
20250117,175800,271711710,12400,12400,12400,12400,0
20250117,175700,271711710,12400,12400,12400,12400,0
20250117,175600,271711710,12400,12400,12400,12400,0
20250117,175500,271711710,12400,12400,12400,12400,0
20250117,175400,271711710,12400,12400,12400,12400,0
20250117,175300,271711710,12400,12400,12400,12400,0
20250117,175200,271711710,12400,12400,12400,12400,0
20250117,175100,271711710,12400,12400,12400,12400,0
20250117,175000,271711710,12400,12400,12400,12400,0
20250117,174900,271711710,12400,12400,12400,12400,0
20250117,174800,271711710,12400,12400,12400,12400,0
20250117,174700,271711710,12400,12400,12400,12400,0
20250117,174600,271711710,12400,12400,12400,12400,0
20250117,174500,271711710,12400,12400,12400,12400,0
20250117,174400,271711710,12400,12400,12400,12400,0
20250117,174300,271711710,12400,12400,12400,12400,0
20250117,174200,271711710,12400,12400,12400,12400,0
20250117,174100,271711710,12400,12400,12400,12400,0
20250117,174000,271711710,12400,12400,12400,12400,0
20250117,173900,271711710,12400,12400,12400,12400,0
20250117,173800,271711710,12400,12400,12400,12400,0
20250117,173700,271711710,12400,12400,12400,12400,0
20250117,173600,271711710,12400,12400,12400,12400,0
20250117,173500,271711710,12400,12400,12400,12400,0
20250117,173400,271711710,12400,12400,12400,12400,0
20250117,173300,271711710,12400,12400,12400,12400,0
20250117,173200,271711710,12400,12400,12400,12400,0
20250117,173100,271711710,12400,12400,12400,12400,0
20250117,173000,271711710,12400,12400,12400,12400,984
20250117,172900,271711710,12400,12400,12400,12400,0
20250117,172800,271711710,12400,12400,12400,12400,0
20250117,172700,271711710,12400,12400,12400,12400,0
20250117,172600,271711710,12400,12400,12400,12400,0
20250117,172500,271711710,12400,12400,12400,12400,0
20250117,172400,271711710,12400,12400,12400,12400,0
20250117,172300,271711710,12400,12400,12400,12400,0
20250117,172200,271711710,12400,12400,12400,12400,0
20250117,172100,271711710,12400,12400,12400,12400,0
20250117,172000,271711710,12400,12400,12400,12400,0
20250117,171900,271711710,12400,12400,12400,12400,0
20250117,171800,271711710,12400,12400,12400,12400,0
20250117,171700,271711710,12400,12400,12400,12400,0
20250117,171600,271711710,12400,12400,12400,12400,0
20250117,171500,271711710,12400,12400,12400,12400,0
20250117,171400,271711710,12400,12400,12400,12400,0
20250117,171300,271711710,12400,12400,12400,12400,0
20250117,171200,271711710,12400,12400,12400,12400,0
20250117,171100,271711710,12400,12400,12400,12400,0
20250117,171000,271711710,12400,12400,12400,12400,0
20250117,170900,271711710,12400,12400,12400,12400,0
20250117,170800,271711710,12400,12400,12400,12400,0
20250117,170700,271711710,12400,12400,12400,12400,0
20250117,170600,271711710,12400,12400,12400,12400,0
20250117,170500,271711710,12400,12400,12400,12400,0
20250117,170400,271711710,12400,12400,12400,12400,0
20250117,170300,271711710,12400,12400,12400,12400,0
20250117,170200,271711710,12400,12400,12400,12400,0
20250117,170100,271711710,12400,12400,12400,12400,0
20250117,170000,271711710,12400,12400,12400,12400,984
20250117,165900,271711710,12400,12400,12400,12400,0
20250117,165800,271711710,12400,12400,12400,12400,0
20250117,165700,271711710,12400,12400,12400,12400,0
20250117,165600,271711710,12400,12400,12400,12400,0
20250117,165500,271711710,12400,12400,12400,12400,0
20250117,165400,271711710,12400,12400,12400,12400,0
20250117,165300,271711710,12400,12400,12400,12400,0
20250117,165200,271711710,12400,12400,12400,12400,0
20250117,165100,271711710,12400,12400,12400,12400,0
20250117,165000,271711710,12400,12400,12400,12400,0
20250117,164900,271711710,12400,12400,12400,12400,0
20250117,164800,271711710,12400,12400,12400,12400,0
20250117,164700,271711710,12400,12400,12400,12400,0
20250117,164600,271711710,12400,12400,12400,12400,0
20250117,164500,271711710,12400,12400,12400,12400,0
20250117,164400,271711710,12400,12400,12400,12400,0
20250117,164300,271711710,12400,12400,12400,12400,0
20250117,164200,271711710,12400,12400,12400,12400,0
20250117,164100,271711710,12400,12400,12400,12400,0
20250117,164000,271711710,12400,12400,12400,12400,0
20250117,163900,271711710,12400,12400,12400,12400,0
20250117,163800,271711710,12400,12400,12400,12400,0
20250117,163700,271711710,12400,12400,12400,12400,0
20250117,163600,271711710,12400,12400,12400,12400,0
20250117,163500,271711710,12400,12400,12400,12400,0
20250117,163400,271711710,12400,12400,12400,12400,0
20250117,163300,271711710,12400,12400,12400,12400,0
20250117,163200,271711710,12400,12400,12400,12400,0
20250117,163100,271711710,12400,12400,12400,12400,0
20250117,163000,271711710,12400,12400,12400,12400,984
20250117,162900,271711710,12400,12400,12400,12400,0
20250117,162800,271711710,12400,12400,12400,12400,0
20250117,162700,271711710,12400,12400,12400,12400,0
20250117,162600,271711710,12400,12400,12400,12400,0
20250117,162500,271711710,12400,12400,12400,12400,0
20250117,162400,271711710,12400,12400,12400,12400,0
20250117,162300,271711710,12400,12400,12400,12400,0
20250117,162200,271711710,12400,12400,12400,12400,0
20250117,162100,271711710,12400,12400,12400,12400,0
20250117,162000,271711710,12400,12400,12400,12400,0
20250117,161900,271711710,12400,12400,12400,12400,0
20250117,161800,271711710,12400,12400,12400,12400,0
20250117,161700,271711710,12400,12400,12400,12400,0
20250117,161600,271711710,12400,12400,12400,12400,0
20250117,161500,271711710,12400,12400,12400,12400,0
20250117,161400,271711710,12400,12400,12400,12400,0
20250117,161300,271711710,12400,12400,12400,12400,0
20250117,161200,271711710,12400,12400,12400,12400,0
20250117,161100,271711710,12400,12400,12400,12400,0
20250117,161000,271711710,12400,12400,12400,12400,0
20250117,160900,271711710,12400,12400,12400,12400,0
20250117,160800,271711710,12400,12400,12400,12400,0
20250117,160700,271711710,12400,12400,12400,12400,0
20250117,160600,271711710,12400,12400,12400,12400,0
20250117,160500,271711710,12400,12400,12400,12400,0
20250117,160400,271711710,12400,12400,12400,12400,0
20250117,160300,271711710,12400,12400,12400,12400,0
20250117,160200,271711710,12400,12400,12400,12400,0
20250117,160100,271711710,12400,12400,12400,12400,0
20250117,160000,271711710,12400,12400,12400,12400,984
20250117,155900,271711710,12400,12400,12400,12400,0
20250117,155800,271711710,12400,12400,12400,12400,0
20250117,155700,271711710,12400,12400,12400,12400,0
20250117,155600,271711710,12400,12400,12400,12400,0
20250117,155500,271711710,12400,12400,12400,12400,0
20250117,155400,271711710,12400,12400,12400,12400,0
20250117,155300,271711710,12400,12400,12400,12400,0
20250117,155200,271711710,12400,12400,12400,12400,0
20250117,155100,271711710,12400,12400,12400,12400,0
20250117,155000,271711710,12400,12400,12400,12400,0
20250117,154900,271711710,12400,12400,12400,12400,0
20250117,154800,271711710,12400,12400,12400,12400,0
20250117,154700,271711710,12400,12400,12400,12400,0
20250117,154600,271711710,12400,12400,12400,12400,0
20250117,154500,271711710,12400,12400,12400,12400,0
20250117,154400,271711710,12400,12400,12400,12400,0
20250117,154300,271711710,12400,12400,12400,12400,0
20250117,154200,271711710,12400,12400,12400,12400,0
20250117,154100,271711710,12400,12400,12400,12400,0
20250117,154000,271711710,12400,12400,12400,12400,0
20250117,153900,271711710,12400,12400,12400,12400,0
20250117,153800,271711710,12400,12400,12400,12400,0
20250117,153700,271711710,12400,12400,12400,12400,0
20250117,153600,271711710,12400,12400,12400,12400,0
20250117,153500,271711710,12400,12400,12400,12400,0
20250117,153400,271711710,12400,12400,12400,12400,0
20250117,153300,271711710,12400,12400,12400,12400,0
20250117,153200,271711710,12400,12400,12400,12400,0
20250117,153100,271711710,12400,12400,12400,12400,0
20250117,153000,271711710,12400,12400,12400,12400,1968
20250117,152900,259510110,12360,12360,12360,12360,0
20250117,152800,259510110,12360,12360,12360,12360,0
20250117,152700,259510110,12360,12360,12360,12360,0
20250117,152600,259510110,12360,12360,12360,12360,0
20250117,152500,259510110,12360,12360,12360,12360,0
20250117,152400,259510110,12360,12360,12360,12360,0
20250117,152300,259510110,12360,12360,12360,12360,0
20250117,152200,259510110,12360,12360,12360,12360,0
20250117,152100,259510110,12360,12360,12360,12360,0
20250117,152000,259510110,12360,12360,12360,12360,0
20250117,151900,259510110,12360,12400,12400,12360,53
20250117,151800,258853830,12400,12400,12400,12400,2
20250117,151700,258829030,12390,12400,12400,12390,506
20250117,151600,252559580,12390,12390,12390,12390,0
20250117,151500,252559580,12390,12380,12390,12360,40
20250117,151400,252064690,12390,12390,12390,12390,5
20250117,151300,252002740,12390,12390,12390,12390,1
20250117,151200,251990350,12410,12410,12410,12410,0
20250117,151100,251990350,12410,12410,12410,12410,0
20250117,151000,251990350,12410,12420,12420,12400,14
20250117,150900,251816680,12410,12390,12410,12390,543
20250117,150800,245081490,12380,12370,12380,12370,19
20250117,150700,244846370,12370,12370,12370,12370,5
20250117,150600,244784520,12370,12370,12370,12370,20
20250117,150500,244537120,12380,12400,12400,12380,4
20250117,150400,244487560,12400,12390,12400,12390,51
20250117,150300,243855660,12400,12400,12400,12400,0
20250117,150200,243855660,12400,12400,12400,12400,0
20250117,150100,243855660,12400,12400,12400,12400,0
20250117,150000,243855660,12400,12400,12400,12400,0
20250117,145900,243855660,12400,12400,12400,12400,0
20250117,145800,243855660,12400,12400,12400,12400,0
20250117,145700,243855660,12400,12400,12400,12400,0
20250117,145600,243855660,12400,12400,12400,12400,0
20250117,145500,243855660,12400,12400,12400,12400,0
20250117,145400,243855660,12400,12390,12400,12390,20
20250117,145300,243607750,12400,12400,12400,12400,0
20250117,145200,243607750,12400,12400,12400,12400,1
20250117,145100,243595350,12350,12350,12350,12350,31
20250117,145000,243212500,12350,12350,12350,12350,0
20250117,144900,243212500,12350,12350,12350,12350,2
20250117,144800,243187800,12400,12350,12400,12350,27
20250117,144700,242853800,12400,12400,12400,12400,0
20250117,144600,242853800,12400,12400,12400,12400,0
20250117,144500,242853800,12400,12390,12400,12350,335
20250117,144400,238700860,12390,12390,12390,12390,0
20250117,144300,238700860,12390,12390,12400,12390,3
20250117,144200,238663680,12400,12380,12400,12380,105
20250117,144100,237362730,12390,12380,12390,12380,80
20250117,144000,236371950,12380,12380,12380,12380,500
20250117,143900,230181950,12380,12350,12380,12350,12
20250117,143800,230033700,12350,12350,12350,12350,91
20250117,143700,228909850,12380,12370,12380,12370,44
20250117,143600,228365180,12370,12350,12370,12350,90
20250117,143500,227252230,12350,12350,12350,12350,4
20250117,143400,227202830,12340,12340,12340,12340,3
20250117,143300,227165810,12340,12340,12340,12340,0
20250117,143200,227165810,12340,12340,12340,12340,0
20250117,143100,227165810,12340,12340,12340,12340,0
20250117,143000,227165810,12340,12340,12340,12340,0
20250117,142900,227165810,12340,12340,12340,12340,1
20250117,142800,227153470,12330,12340,12340,12330,34
20250117,142700,226734240,12340,12340,12340,12340,0
20250117,142600,226734240,12340,12340,12340,12340,1
20250117,142500,226721900,12350,12350,12350,12350,0
20250117,142400,226721900,12350,12340,12350,12340,2
20250117,142300,226697210,12330,12330,12330,12330,0
20250117,142200,226697210,12330,12340,12340,12330,126
20250117,142100,225142380,12340,12340,12340,12340,0
20250117,142000,225142380,12340,12340,12340,12340,0
20250117,141900,225142380,12340,12340,12340,12340,0
20250117,141800,225142380,12340,12340,12340,12340,1
20250117,141700,225130040,12340,12340,12340,12340,0
20250117,141600,225130040,12340,12340,12340,12340,10
20250117,141500,225006640,12330,12330,12330,12330,0
20250117,141400,225006640,12330,12330,12330,12330,5
20250117,141300,224944990,12320,12320,12320,12320,0
20250117,141200,224944990,12320,12320,12320,12320,0
20250117,141100,224944990,12320,12320,12320,12320,0
20250117,141000,224944990,12320,12370,12370,12320,6
20250117,140900,224871020,12370,12330,12370,12330,403
20250117,140800,219887070,12330,12310,12330,12310,89
20250117,140700,218789740,12320,12320,12320,12320,29
20250117,140600,218432460,12320,12320,12320,12320,0
20250117,140500,218432460,12320,12320,12320,12320,0
20250117,140400,218432460,12320,12320,12320,12320,0
20250117,140300,218432460,12320,12320,12320,12320,0
20250117,140200,218432460,12320,12320,12320,12320,25
20250117,140100,218124460,12320,12320,12320,12320,498
20250117,140000,211989100,12320,12320,12320,12320,0
20250117,135900,211989100,12320,12310,12320,12310,80
20250117,135800,211004200,12370,12370,12370,12370,1
20250117,135700,210991830,12310,12310,12310,12310,40
20250117,135600,210499430,12370,12370,12370,12370,1
20250117,135500,210487060,12360,12360,12360,12360,98
20250117,135400,209275780,12360,12360,12360,12360,124
20250117,135300,207743140,12350,12350,12350,12350,0
20250117,135200,207743140,12350,12340,12350,12340,1452
20250117,135100,189811940,12340,12340,12340,12340,0
20250117,135000,189811940,12340,12340,12340,12340,0
20250117,134900,189811940,12340,12340,12340,12340,27
20250117,134800,189478760,12340,12340,12340,12340,0
20250117,134700,189478760,12340,12320,12340,12320,613
20250117,134600,181920030,12320,12320,12320,12320,1
20250117,134500,181907710,12310,12310,12310,12310,115
20250117,134400,180492060,12310,12310,12310,12310,0
20250117,134300,180492060,12310,12310,12310,12310,0
20250117,134200,180492060,12310,12310,12310,12310,0
20250117,134100,180492060,12310,12310,12310,12310,0
20250117,134000,180492060,12310,12250,12310,12250,101
20250117,133900,179254750,12310,12310,12310,12310,0
20250117,133800,179254750,12310,12310,12310,12310,1
20250117,133700,179242440,12290,12290,12290,12290,40
20250117,133600,178750840,12290,12250,12290,12250,1615
20250117,133500,158926110,12270,12270,12270,12270,0
20250117,133400,158926110,12270,12270,12270,12270,0
20250117,133300,158926110,12270,12270,12270,12270,19
20250117,133200,158692980,12270,12270,12270,12270,0
20250117,133100,158692980,12270,12270,12270,12270,0
20250117,133000,158692980,12270,12270,12270,12270,0
20250117,132900,158692980,12270,12270,12270,12270,0
20250117,132800,158692980,12270,12270,12270,12270,0
20250117,132700,158692980,12270,12270,12270,12270,0
20250117,132600,158692980,12270,12270,12270,12270,0
20250117,132500,158692980,12270,12270,12270,12270,0
20250117,132400,158692980,12270,12270,12270,12270,0
20250117,132300,158692980,12270,12250,12270,12250,4
20250117,132200,158643920,12250,12250,12250,12250,0
20250117,132100,158643920,12250,12250,12250,12250,79
20250117,132000,157676170,12270,12270,12270,12270,0
20250117,131900,157676170,12270,12270,12270,12270,0
20250117,131800,157676170,12270,12270,12270,12270,0
20250117,131700,157676170,12270,12270,12270,12270,0
20250117,131600,157676170,12270,12270,12270,12270,0
20250117,131500,157676170,12270,12270,12270,12270,0
20250117,131400,157676170,12270,12270,12270,12270,0
20250117,131300,157676170,12270,12270,12270,12270,0
20250117,131200,157676170,12270,12270,12270,12270,1
20250117,131100,157663900,12240,12240,12240,12240,0
20250117,131000,157663900,12240,12240,12240,12240,0
20250117,130900,157663900,12240,12240,12240,12240,0
20250117,130800,157663900,12240,12240,12240,12240,28
20250117,130700,157321180,12270,12270,12270,12270,0
20250117,130600,157321180,12270,12270,12270,12270,0
20250117,130500,157321180,12270,12270,12270,12270,10
20250117,130400,157198480,12280,12280,12280,12280,0
20250117,130300,157198480,12280,12270,12280,12270,25
20250117,130200,156891510,12240,12240,12240,12240,0
20250117,130100,156891510,12240,12240,12240,12240,5
20250117,130000,156830310,12230,12230,12230,12230,0
20250117,125900,156830310,12230,12230,12230,12230,0
20250117,125800,156830310,12230,12230,12230,12230,0
20250117,125700,156830310,12230,12230,12230,12230,0
20250117,125600,156830310,12230,12230,12230,12230,0
20250117,125500,156830310,12230,12230,12230,12230,0
20250117,125400,156830310,12230,12230,12230,12230,0
20250117,125300,156830310,12230,12230,12230,12230,0
20250117,125200,156830310,12230,12230,12230,12230,500
20250117,125100,150715310,12230,12230,12230,12230,0
20250117,125000,150715310,12230,12230,12230,12230,0
20250117,124900,150715310,12230,12230,12230,12230,0
20250117,124800,150715310,12230,12230,12230,12230,0
20250117,124700,150715310,12230,12230,12230,12230,0
20250117,124600,150715310,12230,12230,12230,12230,0
20250117,124500,150715310,12230,12230,12230,12230,0
20250117,124400,150715310,12230,12230,12230,12230,0
20250117,124300,150715310,12230,12230,12230,12230,100
20250117,124200,149492310,12280,12280,12280,12280,0
20250117,124100,149492310,12280,12280,12280,12280,0
20250117,124000,149492310,12280,12280,12280,12280,0
20250117,123900,149492310,12280,12280,12280,12280,0
20250117,123800,149492310,12280,12280,12280,12280,0
20250117,123700,149492310,12280,12280,12280,12280,0
20250117,123600,149492310,12280,12280,12280,12280,0
20250117,123500,149492310,12280,12280,12280,12280,55
20250117,123400,148816910,12280,12280,12280,12280,58
20250117,123300,148104670,12280,12280,12280,12280,0
20250117,123200,148104670,12280,12280,12280,12280,0
20250117,123100,148104670,12280,12280,12280,12280,0
20250117,123000,148104670,12280,12280,12280,12280,0
20250117,122900,148104670,12280,12280,12280,12280,0
20250117,122800,148104670,12280,12280,12280,12280,0
20250117,122700,148104670,12280,12280,12280,12280,63
20250117,122600,147331030,12270,12270,12270,12270,0
20250117,122500,147331030,12270,12270,12270,12270,79
20250117,122400,146361700,12270,12270,12270,12270,1
20250117,122300,146349430,12230,12230,12230,12230,0
20250117,122200,146349430,12230,12230,12230,12230,0
20250117,122100,146349430,12230,12230,12230,12230,0
20250117,122000,146349430,12230,12230,12230,12230,0
20250117,121900,146349430,12230,12230,12230,12230,0
20250117,121800,146349430,12230,12230,12230,12230,0
20250117,121700,146349430,12230,12230,12230,12230,0
20250117,121600,146349430,12230,12230,12230,12230,180
20250117,121500,144148030,12250,12250,12250,12250,0
20250117,121400,144148030,12250,12240,12250,12240,50
20250117,121300,143535980,12250,12250,12250,12250,27
20250117,121200,143205230,12240,12240,12240,12240,0
20250117,121100,143205230,12240,12240,12240,12240,0
20250117,121000,143205230,12240,12240,12240,12240,0
20250117,120900,143205230,12240,12240,12240,12240,0
20250117,120800,143205230,12240,12240,12240,12240,0
20250117,120700,143205230,12240,12240,12240,12240,0
20250117,120600,143205230,12240,12240,12240,12240,0
20250117,120500,143205230,12240,12240,12240,12240,0
20250117,120400,143205230,12240,12240,12240,12240,1
20250117,120300,143192990,12270,12280,12280,12270,66
20250117,120200,142383070,12290,12290,12290,12290,10
20250117,120100,142260170,12290,12290,12290,12290,15
20250117,120000,142075820,12310,12310,12310,12310,0
20250117,115900,142075820,12310,12290,12310,12290,20
20250117,115800,141829980,12310,12310,12310,12310,0
20250117,115700,141829980,12310,12310,12310,12310,0
20250117,115600,141829980,12310,12310,12310,12310,1
20250117,115500,141817670,12280,12280,12280,12280,0
20250117,115400,141817670,12280,12280,12280,12280,2
20250117,115300,141793110,12310,12310,12310,12310,0
20250117,115200,141793110,12310,12310,12310,12310,1
20250117,115100,141780800,12300,12300,12300,12300,200
20250117,115000,139320800,12290,12290,12290,12290,0
20250117,114900,139320800,12290,12290,12290,12290,5
20250117,114800,139259350,12270,12270,12270,12270,0
20250117,114700,139259350,12270,12270,12270,12270,30
20250117,114600,138891250,12300,12300,12300,12300,9
20250117,114500,138780550,12300,12300,12300,12300,8
20250117,114400,138682150,12300,12300,12300,12300,0
20250117,114300,138682150,12300,12300,12300,12300,0
20250117,114200,138682150,12300,12300,12300,12300,1
20250117,114100,138669850,12300,12300,12300,12300,0
20250117,114000,138669850,12300,12300,12300,12300,1
20250117,113900,138657550,12270,12270,12270,12270,0
20250117,113800,138657550,12270,12270,12270,12270,62
20250117,113700,137896810,12300,12300,12300,12300,0
20250117,113600,137896810,12300,12300,12300,12300,0
20250117,113500,137896810,12300,12300,12300,12300,1
20250117,113400,137884510,12290,12290,12290,12290,0
20250117,113300,137884510,12290,12290,12290,12290,0
20250117,113200,137884510,12290,12290,12290,12290,0
20250117,113100,137884510,12290,12290,12290,12290,0
20250117,113000,137884510,12290,12290,12290,12290,0
20250117,112900,137884510,12290,12290,12290,12290,0
20250117,112800,137884510,12290,12270,12290,12270,21
20250117,112700,137626640,12290,12290,12290,12290,12
20250117,112600,137479160,12290,12290,12290,12290,0
20250117,112500,137479160,12290,12290,12290,12290,1
20250117,112400,137466870,12300,12300,12300,12300,460
20250117,112300,131808870,12300,12270,12300,12270,46
20250117,112200,131243550,12270,12280,12280,12270,146
20250117,112100,129452120,12290,12290,12290,12290,0
20250117,112000,129452120,12290,12290,12290,12290,1
20250117,111900,129439830,12290,12280,12290,12280,11
20250117,111800,129304740,12280,12270,12280,12270,69
20250117,111700,128458020,12260,12260,12260,12260,0
20250117,111600,128458020,12260,12260,12260,12260,665
20250117,111500,120305120,12260,12260,12260,12260,2004
20250117,111400,95736080,12240,12240,12240,12240,0
20250117,111300,95736080,12240,12240,12240,12240,35
20250117,111200,95307680,12260,12260,12260,12260,13
20250117,111100,95148300,12240,12240,12240,12240,88
20250117,111000,94071180,12260,12260,12260,12260,0
20250117,110900,94071180,12260,12260,12260,12260,0
20250117,110800,94071180,12260,12260,12260,12260,38
20250117,110700,93605300,12260,12260,12260,12260,100
20250117,110600,92379300,12280,12280,12280,12280,0
20250117,110500,92379300,12280,12280,12280,12280,0
20250117,110400,92379300,12280,12280,12280,12280,0
20250117,110300,92379300,12280,12280,12280,12280,0
20250117,110200,92379300,12280,12280,12280,12280,0
20250117,110100,92379300,12280,12280,12280,12280,2
20250117,110000,92354740,12240,12240,12240,12240,0
20250117,105900,92354740,12240,12240,12240,12240,0
20250117,105800,92354740,12240,12240,12240,12240,100
20250117,105700,91130740,12240,12240,12240,12240,0
20250117,105600,91130740,12240,12240,12240,12240,0
20250117,105500,91130740,12240,12240,12240,12240,100
20250117,105400,89906740,12240,12240,12240,12240,9
20250117,105300,89796580,12240,12250,12250,12240,20
20250117,105200,89551730,12270,12270,12270,12270,0
20250117,105100,89551730,12270,12250,12270,12250,2
20250117,105000,89527210,12270,12270,12270,12270,10
20250117,104900,89404510,12300,12300,12300,12300,0
20250117,104800,89404510,12300,12300,12300,12300,0
20250117,104700,89404510,12300,12300,12300,12300,0
20250117,104600,89404510,12300,12320,12320,12300,29
20250117,104500,89047530,12280,12300,12300,12280,20
20250117,104400,88801730,12310,12320,12320,12310,12
20250117,104300,88654000,12330,12330,12330,12330,0
20250117,104200,88654000,12330,12330,12330,12330,0
20250117,104100,88654000,12330,12330,12330,12330,1
20250117,104000,88641670,12250,12250,12250,12250,30
20250117,103900,88274170,12270,12270,12270,12270,119
20250117,103800,86814040,12250,12250,12250,12250,12
20250117,103700,86667040,12270,12280,12280,12270,52
20250117,103600,86028610,12290,12290,12290,12290,10
20250117,103500,85905710,12350,12350,12350,12350,1
20250117,103400,85893360,12350,12350,12350,12350,6
20250117,103300,85819260,12360,12360,12360,12360,1
20250117,103200,85806900,12280,12280,12280,12280,0
20250117,103100,85806900,12280,12280,12280,12280,0
20250117,103000,85806900,12280,12280,12280,12280,3
20250117,102900,85770060,12280,12290,12360,12280,169
20250117,102800,83694010,12360,12360,12360,12360,1
20250117,102700,83681650,12360,12360,12360,12360,24
20250117,102600,83385010,12370,12370,12370,12370,1
20250117,102500,83372640,12370,12370,12370,12370,40
20250117,102400,82877840,12370,12360,12370,12350,201
20250117,102300,80392310,12300,12320,12320,12300,110
20250117,102200,79037220,12370,12370,12370,12370,1
20250117,102100,79024850,12350,12350,12350,12350,16
20250117,102000,78827250,12410,12340,12410,12340,3
20250117,101900,78790140,12330,12320,12440,12320,303
20250117,101800,75046410,12270,12310,12320,12270,28
20250117,101700,74701550,12310,12310,12310,12310,1
20250117,101600,74689240,12300,12300,12300,12300,0
20250117,101500,74689240,12300,12300,12300,12300,14
20250117,101400,74517040,12300,12300,12300,12300,33
20250117,101300,74111140,12300,12300,12300,12250,29
20250117,101200,73754490,12300,12300,12300,12300,0
20250117,101100,73754490,12300,12300,12300,12300,0
20250117,101000,73754490,12300,12300,12300,12300,40
20250117,100900,73262490,12300,12300,12300,12300,1
20250117,100800,73250190,12300,12300,12300,12300,1
20250117,100700,73237890,12280,12300,12300,12280,224
20250117,100600,70486950,12300,12230,12300,12230,2479
20250117,100500,40064530,12270,12270,12270,12270,0
20250117,100400,40064530,12270,12270,12270,12270,12
20250117,100300,39917290,12270,12270,12270,12270,49
20250117,100200,39316060,12260,12260,12260,12260,160
20250117,100100,37354460,12260,12260,12260,12260,0
20250117,100000,37354460,12260,12260,12260,12260,581
20250117,095900,30231400,12260,12260,12260,12260,0
20250117,095800,30231400,12260,12260,12260,12260,0
20250117,095700,30231400,12260,12260,12260,12260,1
20250117,095600,30219140,12270,12270,12270,12270,0
20250117,095500,30219140,12270,12270,12270,12270,74
20250117,095400,29311160,12260,12260,12260,12260,0
20250117,095300,29311160,12260,12220,12260,12220,411
20250117,095200,24277030,12240,12240,12240,12240,145
20250117,095100,22502230,12240,12240,12240,12240,0
20250117,095000,22502230,12240,12240,12240,12240,0
20250117,094900,22502230,12240,12240,12240,12240,0
20250117,094800,22502230,12240,12240,12240,12240,0
20250117,094700,22502230,12240,12240,12240,12240,101
20250117,094600,21265990,12240,12240,12240,12240,0
20250117,094500,21265990,12240,12240,12240,12240,0
20250117,094400,21265990,12240,12240,12240,12240,0
20250117,094300,21265990,12240,12240,12240,12240,3
20250117,094200,21229270,12240,12240,12240,12240,11
20250117,094100,21094630,12220,12220,12220,12220,15
20250117,094000,20911330,12230,12230,12230,12230,5
20250117,093900,20850180,12230,12200,12230,12200,60
20250117,093800,20117370,12230,12230,12230,12230,10
20250117,093700,19995070,12190,12190,12190,12190,0
20250117,093600,19995070,12190,12190,12190,12190,2
20250117,093500,19970690,12180,12180,12180,12180,0
20250117,093400,19970690,12180,12180,12180,12180,0
20250117,093300,19970690,12180,12180,12180,12180,0
20250117,093200,19970690,12180,12180,12240,12180,480
20250117,093100,14112050,12180,12180,12180,12180,0
20250117,093000,14112050,12180,12170,12180,12170,434
20250117,092900,8829660,12170,12170,12170,12170,0
20250117,092800,8829660,12170,12170,12170,12170,18
20250117,092700,8610600,12160,12160,12160,12160,0
20250117,092600,8610600,12160,12160,12160,12160,0
20250117,092500,8610600,12160,12160,12160,12160,0
20250117,092400,8610600,12160,12160,12160,12160,1
20250117,092300,8598440,12160,12160,12160,12160,2
20250117,092200,8574120,12160,12160,12160,12160,0
20250117,092100,8574120,12160,12170,12170,12160,24
20250117,092000,8282070,12170,12170,12170,12170,0
20250117,091900,8282070,12170,12170,12170,12170,60
20250117,091800,7551870,12170,12170,12170,12170,0
20250117,091700,7551870,12170,12170,12170,12170,100
20250117,091600,6334870,12210,12210,12210,12210,9
20250117,091500,6224980,12210,12210,12210,12210,0
20250117,091400,6224980,12210,12210,12210,12210,33
20250117,091300,5822050,12220,12220,12220,12220,0
20250117,091200,5822050,12220,12210,12220,12210,61
20250117,091100,5076710,12210,12170,12210,12170,69
20250117,091000,4236460,12210,12210,12210,12210,0
20250117,090900,4236460,12210,12210,12210,12210,0
20250117,090800,4236460,12210,12210,12210,12210,49
20250117,090700,3638170,12210,12180,12210,12180,121
20250117,090600,2161390,12210,12210,12210,12210,50
20250117,090500,1550890,12210,12210,12210,12210,17
20250117,090400,1343320,12140,12140,12140,12140,0
20250117,090300,1343320,12140,12140,12140,12140,0
20250117,090200,1343320,12140,12140,12140,12140,0
20250117,090100,1343320,12140,12140,12140,12140,4
20250117,090000,1294760,12150,12220,12220,12150,106