KissMeData/388870/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,213000,436489880,8140,8140,8140,8140,882
20250117,212900,436489880,8140,8140,8140,8140,0
20250117,212800,436489880,8140,8140,8140,8140,0
20250117,212700,436489880,8140,8140,8140,8140,0
20250117,212600,436489880,8140,8140,8140,8140,0
20250117,212500,436489880,8140,8140,8140,8140,0
20250117,212400,436489880,8140,8140,8140,8140,0
20250117,212300,436489880,8140,8140,8140,8140,0
20250117,212200,436489880,8140,8140,8140,8140,0
20250117,212100,436489880,8140,8140,8140,8140,0
20250117,212000,436489880,8140,8140,8140,8140,0
20250117,211900,436489880,8140,8140,8140,8140,0
20250117,211800,436489880,8140,8140,8140,8140,0
20250117,211700,436489880,8140,8140,8140,8140,0
20250117,211600,436489880,8140,8140,8140,8140,0
20250117,211500,436489880,8140,8140,8140,8140,0
20250117,211400,436489880,8140,8140,8140,8140,0
20250117,211300,436489880,8140,8140,8140,8140,0
20250117,211200,436489880,8140,8140,8140,8140,0
20250117,211100,436489880,8140,8140,8140,8140,0
20250117,211000,436489880,8140,8140,8140,8140,0
20250117,210900,436489880,8140,8140,8140,8140,0
20250117,210800,436489880,8140,8140,8140,8140,0
20250117,210700,436489880,8140,8140,8140,8140,0
20250117,210600,436489880,8140,8140,8140,8140,0
20250117,210500,436489880,8140,8140,8140,8140,0
20250117,210400,436489880,8140,8140,8140,8140,0
20250117,210300,436489880,8140,8140,8140,8140,0
20250117,210200,436489880,8140,8140,8140,8140,0
20250117,210100,436489880,8140,8140,8140,8140,0
20250117,210000,436489880,8140,8140,8140,8140,882
20250117,205900,436489880,8140,8140,8140,8140,0
20250117,205800,436489880,8140,8140,8140,8140,0
20250117,205700,436489880,8140,8140,8140,8140,0
20250117,205600,436489880,8140,8140,8140,8140,0
20250117,205500,436489880,8140,8140,8140,8140,0
20250117,205400,436489880,8140,8140,8140,8140,0
20250117,205300,436489880,8140,8140,8140,8140,0
20250117,205200,436489880,8140,8140,8140,8140,0
20250117,205100,436489880,8140,8140,8140,8140,0
20250117,205000,436489880,8140,8140,8140,8140,0
20250117,204900,436489880,8140,8140,8140,8140,0
20250117,204800,436489880,8140,8140,8140,8140,0
20250117,204700,436489880,8140,8140,8140,8140,0
20250117,204600,436489880,8140,8140,8140,8140,0
20250117,204500,436489880,8140,8140,8140,8140,0
20250117,204400,436489880,8140,8140,8140,8140,0
20250117,204300,436489880,8140,8140,8140,8140,0
20250117,204200,436489880,8140,8140,8140,8140,0
20250117,204100,436489880,8140,8140,8140,8140,0
20250117,204000,436489880,8140,8140,8140,8140,0
20250117,203900,436489880,8140,8140,8140,8140,0
20250117,203800,436489880,8140,8140,8140,8140,0
20250117,203700,436489880,8140,8140,8140,8140,0
20250117,203600,436489880,8140,8140,8140,8140,0
20250117,203500,436489880,8140,8140,8140,8140,0
20250117,203400,436489880,8140,8140,8140,8140,0
20250117,203300,436489880,8140,8140,8140,8140,0
20250117,203200,436489880,8140,8140,8140,8140,0
20250117,203100,436489880,8140,8140,8140,8140,0
20250117,203000,436489880,8140,8140,8140,8140,882
20250117,202900,436489880,8140,8140,8140,8140,0
20250117,202800,436489880,8140,8140,8140,8140,0
20250117,202700,436489880,8140,8140,8140,8140,0
20250117,202600,436489880,8140,8140,8140,8140,0
20250117,202500,436489880,8140,8140,8140,8140,0
20250117,202400,436489880,8140,8140,8140,8140,0
20250117,202300,436489880,8140,8140,8140,8140,0
20250117,202200,436489880,8140,8140,8140,8140,0
20250117,202100,436489880,8140,8140,8140,8140,0
20250117,202000,436489880,8140,8140,8140,8140,0
20250117,201900,436489880,8140,8140,8140,8140,0
20250117,201800,436489880,8140,8140,8140,8140,0
20250117,201700,436489880,8140,8140,8140,8140,0
20250117,201600,436489880,8140,8140,8140,8140,0
20250117,201500,436489880,8140,8140,8140,8140,0
20250117,201400,436489880,8140,8140,8140,8140,0
20250117,201300,436489880,8140,8140,8140,8140,0
20250117,201200,436489880,8140,8140,8140,8140,0
20250117,201100,436489880,8140,8140,8140,8140,0
20250117,201000,436489880,8140,8140,8140,8140,0
20250117,200900,436489880,8140,8140,8140,8140,0
20250117,200800,436489880,8140,8140,8140,8140,0
20250117,200700,436489880,8140,8140,8140,8140,0
20250117,200600,436489880,8140,8140,8140,8140,0
20250117,200500,436489880,8140,8140,8140,8140,0
20250117,200400,436489880,8140,8140,8140,8140,0
20250117,200300,436489880,8140,8140,8140,8140,0
20250117,200200,436489880,8140,8140,8140,8140,0
20250117,200100,436489880,8140,8140,8140,8140,0
20250117,200000,436489880,8140,8140,8140,8140,882
20250117,195900,436489880,8140,8140,8140,8140,0
20250117,195800,436489880,8140,8140,8140,8140,0
20250117,195700,436489880,8140,8140,8140,8140,0
20250117,195600,436489880,8140,8140,8140,8140,0
20250117,195500,436489880,8140,8140,8140,8140,0
20250117,195400,436489880,8140,8140,8140,8140,0
20250117,195300,436489880,8140,8140,8140,8140,0
20250117,195200,436489880,8140,8140,8140,8140,0
20250117,195100,436489880,8140,8140,8140,8140,0
20250117,195000,436489880,8140,8140,8140,8140,0
20250117,194900,436489880,8140,8140,8140,8140,0
20250117,194800,436489880,8140,8140,8140,8140,0
20250117,194700,436489880,8140,8140,8140,8140,0
20250117,194600,436489880,8140,8140,8140,8140,0
20250117,194500,436489880,8140,8140,8140,8140,0
20250117,194400,436489880,8140,8140,8140,8140,0
20250117,194300,436489880,8140,8140,8140,8140,0
20250117,194200,436489880,8140,8140,8140,8140,0
20250117,194100,436489880,8140,8140,8140,8140,0
20250117,194000,436489880,8140,8140,8140,8140,0
20250117,193900,436489880,8140,8140,8140,8140,0
20250117,193800,436489880,8140,8140,8140,8140,0
20250117,193700,436489880,8140,8140,8140,8140,0
20250117,193600,436489880,8140,8140,8140,8140,0
20250117,193500,436489880,8140,8140,8140,8140,0
20250117,193400,436489880,8140,8140,8140,8140,0
20250117,193300,436489880,8140,8140,8140,8140,0
20250117,193200,436489880,8140,8140,8140,8140,0
20250117,193100,436489880,8140,8140,8140,8140,0
20250117,193000,436489880,8140,8140,8140,8140,882
20250117,192900,436489880,8140,8140,8140,8140,0
20250117,192800,436489880,8140,8140,8140,8140,0
20250117,192700,436489880,8140,8140,8140,8140,0
20250117,192600,436489880,8140,8140,8140,8140,0
20250117,192500,436489880,8140,8140,8140,8140,0
20250117,192400,436489880,8140,8140,8140,8140,0
20250117,192300,436489880,8140,8140,8140,8140,0
20250117,192200,436489880,8140,8140,8140,8140,0
20250117,192100,436489880,8140,8140,8140,8140,0
20250117,192000,436489880,8140,8140,8140,8140,0
20250117,191900,436489880,8140,8140,8140,8140,0
20250117,191800,436489880,8140,8140,8140,8140,0
20250117,191700,436489880,8140,8140,8140,8140,0
20250117,191600,436489880,8140,8140,8140,8140,0
20250117,191500,436489880,8140,8140,8140,8140,0
20250117,191400,436489880,8140,8140,8140,8140,0
20250117,191300,436489880,8140,8140,8140,8140,0
20250117,191200,436489880,8140,8140,8140,8140,0
20250117,191100,436489880,8140,8140,8140,8140,0
20250117,191000,436489880,8140,8140,8140,8140,0
20250117,190900,436489880,8140,8140,8140,8140,0
20250117,190800,436489880,8140,8140,8140,8140,0
20250117,190700,436489880,8140,8140,8140,8140,0
20250117,190600,436489880,8140,8140,8140,8140,0
20250117,190500,436489880,8140,8140,8140,8140,0
20250117,190400,436489880,8140,8140,8140,8140,0
20250117,190300,436489880,8140,8140,8140,8140,0
20250117,190200,436489880,8140,8140,8140,8140,0
20250117,190100,436489880,8140,8140,8140,8140,0
20250117,190000,436489880,8140,8140,8140,8140,882
20250117,185900,436489880,8140,8140,8140,8140,0
20250117,185800,436489880,8140,8140,8140,8140,0
20250117,185700,436489880,8140,8140,8140,8140,0
20250117,185600,436489880,8140,8140,8140,8140,0
20250117,185500,436489880,8140,8140,8140,8140,0
20250117,185400,436489880,8140,8140,8140,8140,0
20250117,185300,436489880,8140,8140,8140,8140,0
20250117,185200,436489880,8140,8140,8140,8140,0
20250117,185100,436489880,8140,8140,8140,8140,0
20250117,185000,436489880,8140,8140,8140,8140,0
20250117,184900,436489880,8140,8140,8140,8140,0
20250117,184800,436489880,8140,8140,8140,8140,0
20250117,184700,436489880,8140,8140,8140,8140,0
20250117,184600,436489880,8140,8140,8140,8140,0
20250117,184500,436489880,8140,8140,8140,8140,0
20250117,184400,436489880,8140,8140,8140,8140,0
20250117,184300,436489880,8140,8140,8140,8140,0
20250117,184200,436489880,8140,8140,8140,8140,0
20250117,184100,436489880,8140,8140,8140,8140,0
20250117,184000,436489880,8140,8140,8140,8140,0
20250117,183900,436489880,8140,8140,8140,8140,0
20250117,183800,436489880,8140,8140,8140,8140,0
20250117,183700,436489880,8140,8140,8140,8140,0
20250117,183600,436489880,8140,8140,8140,8140,0
20250117,183500,436489880,8140,8140,8140,8140,0
20250117,183400,436489880,8140,8140,8140,8140,0
20250117,183300,436489880,8140,8140,8140,8140,0
20250117,183200,436489880,8140,8140,8140,8140,0
20250117,183100,436489880,8140,8140,8140,8140,0
20250117,183000,436489880,8140,8140,8140,8140,882
20250117,182900,436489880,8140,8140,8140,8140,0
20250117,182800,436489880,8140,8140,8140,8140,0
20250117,182700,436489880,8140,8140,8140,8140,0
20250117,182600,436489880,8140,8140,8140,8140,0
20250117,182500,436489880,8140,8140,8140,8140,0
20250117,182400,436489880,8140,8140,8140,8140,0
20250117,182300,436489880,8140,8140,8140,8140,0
20250117,182200,436489880,8140,8140,8140,8140,0
20250117,182100,436489880,8140,8140,8140,8140,0
20250117,182000,436489880,8140,8140,8140,8140,0
20250117,181900,436489880,8140,8140,8140,8140,0
20250117,181800,436489880,8140,8140,8140,8140,0
20250117,181700,436489880,8140,8140,8140,8140,0
20250117,181600,436489880,8140,8140,8140,8140,0
20250117,181500,436489880,8140,8140,8140,8140,0
20250117,181400,436489880,8140,8140,8140,8140,0
20250117,181300,436489880,8140,8140,8140,8140,0
20250117,181200,436489880,8140,8140,8140,8140,0
20250117,181100,436489880,8140,8140,8140,8140,0
20250117,181000,436489880,8140,8140,8140,8140,0
20250117,180900,436489880,8140,8140,8140,8140,0
20250117,180800,436489880,8140,8140,8140,8140,0
20250117,180700,436489880,8140,8140,8140,8140,0
20250117,180600,436489880,8140,8140,8140,8140,0
20250117,180500,436489880,8140,8140,8140,8140,0
20250117,180400,436489880,8140,8140,8140,8140,0
20250117,180300,436489880,8140,8140,8140,8140,0
20250117,180200,436489880,8140,8140,8140,8140,0
20250117,180100,436489880,8140,8140,8140,8140,0
20250117,180000,436489880,8140,8140,8140,8140,882
20250117,175900,436489880,8140,8140,8140,8140,0
20250117,175800,436489880,8140,8140,8140,8140,0
20250117,175700,436489880,8140,8140,8140,8140,0
20250117,175600,436489880,8140,8140,8140,8140,0
20250117,175500,436489880,8140,8140,8140,8140,0
20250117,175400,436489880,8140,8140,8140,8140,0
20250117,175300,436489880,8140,8140,8140,8140,0
20250117,175200,436489880,8140,8140,8140,8140,0
20250117,175100,436489880,8140,8140,8140,8140,0
20250117,175000,436489880,8140,8140,8140,8140,0
20250117,174900,436489880,8140,8140,8140,8140,0
20250117,174800,436489880,8140,8140,8140,8140,0
20250117,174700,436489880,8140,8140,8140,8140,0
20250117,174600,436489880,8140,8140,8140,8140,0
20250117,174500,436489880,8140,8140,8140,8140,0
20250117,174400,436489880,8140,8140,8140,8140,0
20250117,174300,436489880,8140,8140,8140,8140,0
20250117,174200,436489880,8140,8140,8140,8140,0
20250117,174100,436489880,8140,8140,8140,8140,0
20250117,174000,436489880,8140,8140,8140,8140,0
20250117,173900,436489880,8140,8140,8140,8140,0
20250117,173800,436489880,8140,8140,8140,8140,0
20250117,173700,436489880,8140,8140,8140,8140,0
20250117,173600,436489880,8140,8140,8140,8140,0
20250117,173500,436489880,8140,8140,8140,8140,0
20250117,173400,436489880,8140,8140,8140,8140,0
20250117,173300,436489880,8140,8140,8140,8140,0
20250117,173200,436489880,8140,8140,8140,8140,0
20250117,173100,436489880,8140,8140,8140,8140,0
20250117,173000,436489880,8140,8140,8140,8140,882
20250117,172900,436489880,8140,8140,8140,8140,0
20250117,172800,436489880,8140,8140,8140,8140,0
20250117,172700,436489880,8140,8140,8140,8140,0
20250117,172600,436489880,8140,8140,8140,8140,0
20250117,172500,436489880,8140,8140,8140,8140,0
20250117,172400,436489880,8140,8140,8140,8140,0
20250117,172300,436489880,8140,8140,8140,8140,0
20250117,172200,436489880,8140,8140,8140,8140,0
20250117,172100,436489880,8140,8140,8140,8140,0
20250117,172000,436489880,8140,8140,8140,8140,0
20250117,171900,436489880,8140,8140,8140,8140,0
20250117,171800,436489880,8140,8140,8140,8140,0
20250117,171700,436489880,8140,8140,8140,8140,0
20250117,171600,436489880,8140,8140,8140,8140,0
20250117,171500,436489880,8140,8140,8140,8140,0
20250117,171400,436489880,8140,8140,8140,8140,0
20250117,171300,436489880,8140,8140,8140,8140,0
20250117,171200,436489880,8140,8140,8140,8140,0
20250117,171100,436489880,8140,8140,8140,8140,0
20250117,171000,436489880,8140,8140,8140,8140,0
20250117,170900,436489880,8140,8140,8140,8140,0
20250117,170800,436489880,8140,8140,8140,8140,0
20250117,170700,436489880,8140,8140,8140,8140,0
20250117,170600,436489880,8140,8140,8140,8140,0
20250117,170500,436489880,8140,8140,8140,8140,0
20250117,170400,436489880,8140,8140,8140,8140,0
20250117,170300,436489880,8140,8140,8140,8140,0
20250117,170200,436489880,8140,8140,8140,8140,0
20250117,170100,436489880,8140,8140,8140,8140,0
20250117,170000,436489880,8140,8140,8140,8140,882
20250117,165900,436489880,8140,8140,8140,8140,0
20250117,165800,436489880,8140,8140,8140,8140,0
20250117,165700,436489880,8140,8140,8140,8140,0
20250117,165600,436489880,8140,8140,8140,8140,0
20250117,165500,436489880,8140,8140,8140,8140,0
20250117,165400,436489880,8140,8140,8140,8140,0
20250117,165300,436489880,8140,8140,8140,8140,0
20250117,165200,436489880,8140,8140,8140,8140,0
20250117,165100,436489880,8140,8140,8140,8140,0
20250117,165000,436489880,8140,8140,8140,8140,0
20250117,164900,436489880,8140,8140,8140,8140,0
20250117,164800,436489880,8140,8140,8140,8140,0
20250117,164700,436489880,8140,8140,8140,8140,0
20250117,164600,436489880,8140,8140,8140,8140,0
20250117,164500,436489880,8140,8140,8140,8140,0
20250117,164400,436489880,8140,8140,8140,8140,0
20250117,164300,436489880,8140,8140,8140,8140,0
20250117,164200,436489880,8140,8140,8140,8140,0
20250117,164100,436489880,8140,8140,8140,8140,0
20250117,164000,436489880,8140,8140,8140,8140,0
20250117,163900,436489880,8140,8140,8140,8140,0
20250117,163800,436489880,8140,8140,8140,8140,0
20250117,163700,436489880,8140,8140,8140,8140,0
20250117,163600,436489880,8140,8140,8140,8140,0
20250117,163500,436489880,8140,8140,8140,8140,0
20250117,163400,436489880,8140,8140,8140,8140,0
20250117,163300,436489880,8140,8140,8140,8140,0
20250117,163200,436489880,8140,8140,8140,8140,0
20250117,163100,436489880,8140,8140,8140,8140,0
20250117,163000,436489880,8140,8140,8140,8140,882
20250117,162900,436489880,8140,8140,8140,8140,0
20250117,162800,436489880,8140,8140,8140,8140,0
20250117,162700,436489880,8140,8140,8140,8140,0
20250117,162600,436489880,8140,8140,8140,8140,0
20250117,162500,436489880,8140,8140,8140,8140,0
20250117,162400,436489880,8140,8140,8140,8140,0
20250117,162300,436489880,8140,8140,8140,8140,0
20250117,162200,436489880,8140,8140,8140,8140,0
20250117,162100,436489880,8140,8140,8140,8140,0
20250117,162000,436489880,8140,8140,8140,8140,0
20250117,161900,436489880,8140,8140,8140,8140,0
20250117,161800,436489880,8140,8140,8140,8140,0
20250117,161700,436489880,8140,8140,8140,8140,0
20250117,161600,436489880,8140,8140,8140,8140,0
20250117,161500,436489880,8140,8140,8140,8140,0
20250117,161400,436489880,8140,8140,8140,8140,0
20250117,161300,436489880,8140,8140,8140,8140,0
20250117,161200,436489880,8140,8140,8140,8140,0
20250117,161100,436489880,8140,8140,8140,8140,0
20250117,161000,436489880,8140,8140,8140,8140,0
20250117,160900,436489880,8140,8140,8140,8140,0
20250117,160800,436489880,8140,8140,8140,8140,0
20250117,160700,436489880,8140,8140,8140,8140,0
20250117,160600,436489880,8140,8140,8140,8140,0
20250117,160500,436489880,8140,8140,8140,8140,0
20250117,160400,436489880,8140,8140,8140,8140,0
20250117,160300,436489880,8140,8140,8140,8140,0
20250117,160200,436489880,8140,8140,8140,8140,0
20250117,160100,436489880,8140,8140,8140,8140,0
20250117,160000,436489880,8140,8140,8140,8140,882
20250117,155900,436489880,8140,8140,8140,8140,0
20250117,155800,436489880,8140,8140,8140,8140,0
20250117,155700,436489880,8140,8140,8140,8140,0
20250117,155600,436489880,8140,8140,8140,8140,0
20250117,155500,436489880,8140,8140,8140,8140,0
20250117,155400,436489880,8140,8140,8140,8140,0
20250117,155300,436489880,8140,8140,8140,8140,0
20250117,155200,436489880,8140,8140,8140,8140,0
20250117,155100,436489880,8140,8140,8140,8140,0
20250117,155000,436489880,8140,8140,8140,8140,0
20250117,154900,436489880,8140,8140,8140,8140,0
20250117,154800,436489880,8140,8140,8140,8140,0
20250117,154700,436489880,8140,8140,8140,8140,0
20250117,154600,436489880,8140,8140,8140,8140,0
20250117,154500,436489880,8140,8140,8140,8140,0
20250117,154400,436489880,8140,8140,8140,8140,0
20250117,154300,436489880,8140,8140,8140,8140,0
20250117,154200,436489880,8140,8140,8140,8140,0
20250117,154100,436489880,8140,8140,8140,8140,0
20250117,154000,436489880,8140,8140,8140,8140,0
20250117,153900,436489880,8140,8140,8140,8140,0
20250117,153800,436489880,8140,8140,8140,8140,0
20250117,153700,436489880,8140,8140,8140,8140,0
20250117,153600,436489880,8140,8140,8140,8140,0
20250117,153500,436489880,8140,8140,8140,8140,0
20250117,153400,436489880,8140,8140,8140,8140,0
20250117,153300,436489880,8140,8140,8140,8140,0
20250117,153200,436489880,8140,8140,8140,8140,0
20250117,153100,436489880,8140,8140,8140,8140,0
20250117,153000,436489880,8140,8140,8140,8140,1764
20250117,152900,429310400,8140,8140,8140,8140,0
20250117,152800,429310400,8140,8140,8140,8140,0
20250117,152700,429310400,8140,8140,8140,8140,0
20250117,152600,429310400,8140,8140,8140,8140,0
20250117,152500,429310400,8140,8140,8140,8140,0
20250117,152400,429310400,8140,8140,8140,8140,0
20250117,152300,429310400,8140,8140,8140,8140,0
20250117,152200,429310400,8140,8140,8140,8140,0
20250117,152100,429310400,8140,8140,8140,8140,0
20250117,152000,429310400,8140,8140,8140,8140,0
20250117,151900,429310400,8140,8140,8140,8140,43
20250117,151800,428960380,8140,8140,8140,8140,41
20250117,151700,428626640,8140,8140,8140,8140,5
20250117,151600,428585940,8150,8150,8150,8150,1
20250117,151500,428577790,8150,8150,8150,8150,1
20250117,151400,428569640,8110,8110,8110,8110,1
20250117,151300,428561530,8150,8150,8150,8150,43
20250117,151200,428211080,8150,8100,8150,8100,141
20250117,151100,427068930,8110,8150,8150,8110,140
20250117,151000,425933490,8110,8120,8120,8110,55
20250117,150900,425487370,8150,8150,8150,8150,1
20250117,150800,425479220,8110,8120,8120,8110,209
20250117,150700,423784030,8150,8150,8150,8150,1
20250117,150600,423775880,8130,8130,8130,8130,16
20250117,150500,423645800,8150,8150,8150,8130,125
20250117,150400,422627070,8150,8150,8150,8150,26
20250117,150300,422415170,8150,8110,8150,8110,18
20250117,150200,422269150,8150,8150,8150,8150,0
20250117,150100,422269150,8150,8150,8150,8150,1
20250117,150000,422261000,8140,8140,8140,8140,0
20250117,145900,422261000,8140,8140,8140,8140,235
20250117,145800,420348100,8140,8140,8140,8140,0
20250117,145700,420348100,8140,8140,8140,8140,1
20250117,145600,420339960,8110,8110,8110,8110,153
20250117,145500,419099130,8130,8130,8130,8130,201
20250117,145400,417465000,8130,8130,8130,8130,0
20250117,145300,417465000,8130,8130,8130,8130,0
20250117,145200,417465000,8130,8130,8130,8130,30
20250117,145100,417221100,8130,8130,8130,8130,0
20250117,145000,417221100,8130,8110,8130,8110,131
20250117,144900,416158670,8100,8100,8100,8100,1
20250117,144800,416150570,8120,8120,8120,8120,2000
20250117,144700,399910570,8120,8100,8120,8100,144
20250117,144600,398744150,8110,8110,8110,8110,10
20250117,144500,398663050,8110,8110,8110,8110,100
20250117,144400,397852050,8120,8110,8120,8100,57
20250117,144300,397389830,8100,8100,8100,8100,0
20250117,144200,397389830,8100,8100,8100,8100,0
20250117,144100,397389830,8100,8100,8100,8100,0
20250117,144000,397389830,8100,8100,8100,8100,0
20250117,143900,397389830,8100,8110,8110,8100,129
20250117,143800,396344920,8120,8120,8120,8120,5
20250117,143700,396304320,8120,8120,8120,8120,6
20250117,143600,396255600,8120,8120,8120,8120,2
20250117,143500,396239360,8120,8120,8120,8120,1
20250117,143400,396231240,8120,8120,8120,8120,0
20250117,143300,396231240,8120,8120,8120,8120,0
20250117,143200,396231240,8120,8120,8120,8120,0
20250117,143100,396231240,8120,8120,8120,8120,0
20250117,143000,396231240,8120,8120,8120,8110,10
20250117,142900,396150080,8130,8120,8130,8120,51
20250117,142800,395735950,8120,8120,8120,8120,0
20250117,142700,395735950,8120,8120,8120,8120,0
20250117,142600,395735950,8120,8120,8120,8120,0
20250117,142500,395735950,8120,8120,8120,8120,27
20250117,142400,395516710,8120,8120,8120,8120,0
20250117,142300,395516710,8120,8120,8120,8120,1
20250117,142200,395508590,8100,8100,8100,8100,6
20250117,142100,395459990,8120,8120,8120,8120,5
20250117,142000,395419390,8120,8120,8120,8120,0
20250117,141900,395419390,8120,8120,8120,8090,3
20250117,141800,395395060,8090,8100,8100,8090,250
20250117,141700,393372250,8120,8120,8120,8120,1
20250117,141600,393364130,8090,8120,8120,8090,53
20250117,141500,392934960,8130,8130,8130,8130,0
20250117,141400,392934960,8130,8130,8130,8130,1
20250117,141300,392926830,8080,8080,8140,8080,575
20250117,141200,388280770,8150,8120,8150,8080,5051
20250117,141100,347406600,8160,8160,8160,8160,0
20250117,141000,347406600,8160,8140,8160,8140,100
20250117,140900,346592580,8160,8160,8160,8160,0
20250117,140800,346592580,8160,8150,8160,8150,33
20250117,140700,346323310,8190,8190,8190,8190,847
20250117,140600,339386380,8190,8190,8190,8190,0
20250117,140500,339386380,8190,8140,8190,8120,301
20250117,140400,336938900,8190,8190,8190,8190,0
20250117,140300,336938900,8190,8190,8190,8190,0
20250117,140200,336938900,8190,8190,8190,8190,0
20250117,140100,336938900,8190,8190,8190,8190,0
20250117,140000,336938900,8190,8190,8190,8190,1
20250117,135900,336930710,8140,8150,8150,8140,326
20250117,135800,334274080,8190,8190,8190,8190,1
20250117,135700,334265890,8150,8150,8150,8150,0
20250117,135600,334265890,8150,8150,8150,8150,162
20250117,135500,332945590,8200,8200,8200,8200,0
20250117,135400,332945590,8200,8200,8200,8200,0
20250117,135300,332945590,8200,8200,8200,8200,0
20250117,135200,332945590,8200,8200,8200,8200,1
20250117,135100,332937390,8160,8160,8160,8160,4
20250117,135000,332904750,8210,8210,8210,8210,0
20250117,134900,332904750,8210,8210,8210,8210,0
20250117,134800,332904750,8210,8160,8210,8160,44
20250117,134700,332545660,8160,8160,8160,8160,10
20250117,134600,332464060,8200,8200,8200,8200,5
20250117,134500,332423060,8200,8200,8200,8200,0
20250117,134400,332423060,8200,8200,8200,8200,0
20250117,134300,332423060,8200,8200,8200,8200,0
20250117,134200,332423060,8200,8200,8200,8200,0
20250117,134100,332423060,8200,8200,8200,8200,0
20250117,134000,332423060,8200,8200,8200,8200,0
20250117,133900,332423060,8200,8180,8200,8180,3
20250117,133800,332398490,8200,8200,8200,8200,0
20250117,133700,332398490,8200,8200,8200,8200,0
20250117,133600,332398490,8200,8200,8200,8200,0
20250117,133500,332398490,8200,8200,8200,8200,1
20250117,133400,332390290,8160,8200,8200,8160,29
20250117,133300,332152650,8160,8190,8190,8160,201
20250117,133200,330509370,8190,8190,8190,8190,97
20250117,133100,329714940,8190,8190,8190,8190,0
20250117,133000,329714940,8190,8190,8190,8190,0
20250117,132900,329714940,8190,8190,8190,8190,1
20250117,132800,329706750,8190,8190,8190,8190,50
20250117,132700,329297250,8200,8200,8200,8200,0
20250117,132600,329297250,8200,8200,8200,8200,0
20250117,132500,329297250,8200,8200,8200,8200,0
20250117,132400,329297250,8200,8200,8200,8200,0
20250117,132300,329297250,8200,8200,8200,8200,0
20250117,132200,329297250,8200,8200,8200,8200,0
20250117,132100,329297250,8200,8200,8200,8200,1
20250117,132000,329289050,8200,8200,8200,8200,0
20250117,131900,329289050,8200,8200,8200,8200,0
20250117,131800,329289050,8200,8200,8200,8200,0
20250117,131700,329289050,8200,8200,8200,8200,0
20250117,131600,329289050,8200,8170,8200,8170,63
20250117,131500,328774310,8200,8200,8200,8200,0
20250117,131400,328774310,8200,8200,8200,8200,13
20250117,131300,328667710,8200,8200,8200,8200,1
20250117,131200,328659510,8200,8200,8200,8200,0
20250117,131100,328659510,8200,8200,8200,8200,0
20250117,131000,328659510,8200,8210,8210,8200,198
20250117,130900,327033960,8210,8210,8210,8210,0
20250117,130800,327033960,8210,8210,8210,8210,1
20250117,130700,327025750,8210,8210,8210,8210,1
20250117,130600,327017540,8200,8200,8200,8200,0
20250117,130500,327017540,8200,8200,8200,8200,0
20250117,130400,327017540,8200,8190,8200,8190,2500
20250117,130300,306519710,8170,8170,8170,8170,0
20250117,130200,306519710,8170,8170,8170,8170,27
20250117,130100,306299120,8170,8170,8170,8170,58
20250117,130000,305825260,8170,8170,8170,8170,43
20250117,125900,305473950,8200,8200,8200,8200,0
20250117,125800,305473950,8200,8170,8200,8170,203
20250117,125700,303814960,8170,8170,8170,8170,0
20250117,125600,303814960,8170,8170,8170,8170,0
20250117,125500,303814960,8170,8170,8170,8170,100
20250117,125400,302997960,8170,8170,8170,8170,0
20250117,125300,302997960,8170,8170,8170,8170,1
20250117,125200,302989790,8170,8170,8170,8170,0
20250117,125100,302989790,8170,8160,8170,8160,11
20250117,125000,302900020,8160,8160,8160,8160,3
20250117,124900,302875540,8170,8170,8170,8170,0
20250117,124800,302875540,8170,8170,8170,8170,0
20250117,124700,302875540,8170,8170,8170,8170,0
20250117,124600,302875540,8170,8170,8170,8170,10
20250117,124500,302793840,8170,8170,8170,8170,250
20250117,124400,300751340,8170,8170,8170,8170,0
20250117,124300,300751340,8170,8170,8170,8170,0
20250117,124200,300751340,8170,8170,8170,8170,35
20250117,124100,300465390,8150,8150,8150,8150,100
20250117,124000,299650390,8170,8170,8170,8170,140
20250117,123900,298506590,8170,8170,8170,8170,0
20250117,123800,298506590,8170,8170,8170,8170,17
20250117,123700,298367700,8170,8170,8170,8170,0
20250117,123600,298367700,8170,8170,8170,8170,0
20250117,123500,298367700,8170,8170,8170,8170,2
20250117,123400,298351360,8170,8170,8170,8170,2
20250117,123300,298335020,8160,8160,8160,8160,167
20250117,123200,296972300,8160,8160,8160,8160,100
20250117,123100,296156300,8160,8160,8160,8160,1
20250117,123000,296148140,8160,8160,8160,8160,0
20250117,122900,296148140,8160,8160,8160,8160,1
20250117,122800,296139980,8150,8150,8150,8150,285
20250117,122700,293817230,8150,8150,8150,8150,0
20250117,122600,293817230,8150,8150,8150,8150,0
20250117,122500,293817230,8150,8150,8150,8150,529
20250117,122400,289505880,8140,8130,8140,8130,155
20250117,122300,288244380,8130,8130,8130,8130,0
20250117,122200,288244380,8130,8130,8130,8130,40
20250117,122100,287919180,8130,8130,8130,8130,0
20250117,122000,287919180,8130,8140,8140,8130,110
20250117,121900,287024870,8120,8120,8120,8120,13
20250117,121800,286919310,8120,8120,8120,8120,3
20250117,121700,286894950,8140,8140,8140,8140,0
20250117,121600,286894950,8140,8140,8140,8140,1
20250117,121500,286886810,8120,8120,8120,8120,14
20250117,121400,286773130,8140,8140,8140,8140,1
20250117,121300,286764990,8120,8120,8120,8120,0
20250117,121200,286764990,8120,8120,8120,8120,112
20250117,121100,285855550,8120,8120,8120,8120,0
20250117,121000,285855550,8120,8120,8120,8110,98
20250117,120900,285060510,8110,8110,8110,8110,109
20250117,120800,284176520,8120,8120,8120,8120,9
20250117,120700,284103440,8120,8120,8120,8120,0
20250117,120600,284103440,8120,8120,8120,8120,10
20250117,120500,284022240,8120,8120,8120,8120,0
20250117,120400,284022240,8120,8120,8120,8120,3
20250117,120300,283997880,8120,8120,8120,8120,2
20250117,120200,283981640,8120,8120,8120,8120,3
20250117,120100,283957280,8110,8120,8120,8110,22
20250117,120000,283778840,8120,8120,8120,8120,11
20250117,115900,283689520,8100,8110,8110,8100,276
20250117,115800,281453620,8110,8140,8140,8110,417
20250117,115700,278071710,8120,8140,8140,8120,114
20250117,115600,277146010,8120,8130,8150,8120,15
20250117,115500,277024060,8150,8150,8150,8150,0
20250117,115400,277024060,8150,8150,8150,8150,0
20250117,115300,277024060,8150,8150,8150,8150,1
20250117,115200,277015910,8120,8120,8120,8120,0
20250117,115100,277015910,8120,8120,8120,8120,10
20250117,115000,276934710,8120,8120,8120,8120,0
20250117,114900,276934710,8120,8120,8120,8120,0
20250117,114800,276934710,8120,8120,8120,8120,8
20250117,114700,276869750,8130,8130,8130,8130,2
20250117,114600,276853490,8120,8130,8130,8120,114
20250117,114500,275927800,8150,8150,8150,8150,1
20250117,114400,275919650,8120,8120,8120,8120,200
20250117,114300,274295650,8130,8130,8130,8130,415
20250117,114200,270921700,8150,8150,8150,8150,0
20250117,114100,270921700,8150,8150,8150,8150,10
20250117,114000,270840200,8150,8140,8150,8140,11
20250117,113900,270750650,8140,8140,8140,8140,0
20250117,113800,270750650,8140,8140,8140,8140,2
20250117,113700,270734370,8140,8140,8140,8140,60
20250117,113600,270245970,8150,8150,8150,8150,0
20250117,113500,270245970,8150,8150,8150,8150,0
20250117,113400,270245970,8150,8150,8150,8150,1
20250117,113300,270237820,8130,8130,8130,8130,0
20250117,113200,270237820,8130,8150,8150,8130,69
20250117,113100,269676670,8150,8150,8150,8150,0
20250117,113000,269676670,8150,8150,8150,8150,1
20250117,112900,269668520,8130,8130,8130,8130,629
20250117,112800,264554750,8130,8130,8130,8130,2
20250117,112700,264538490,8130,8120,8130,8120,371
20250117,112600,261525940,8130,8150,8150,8130,4
20250117,112500,261493400,8130,8130,8130,8130,2
20250117,112400,261477140,8130,8130,8130,8130,426
20250117,112300,258013760,8130,8130,8130,8130,1
20250117,112200,258005630,8130,8130,8130,8130,107
20250117,112100,257135720,8130,8130,8130,8130,15
20250117,112000,257013770,8130,8150,8150,8130,36
20250117,111900,256721070,8130,8130,8130,8130,10
20250117,111800,256639770,8150,8150,8150,8150,0
20250117,111700,256639770,8150,8150,8150,8150,1
20250117,111600,256631620,8130,8130,8130,8130,0
20250117,111500,256631620,8130,8130,8130,8130,0
20250117,111400,256631620,8130,8130,8130,8130,199
20250117,111300,255013750,8150,8150,8150,8150,0
20250117,111200,255013750,8150,8150,8150,8150,0
20250117,111100,255013750,8150,8150,8150,8150,10
20250117,111000,254932250,8150,8150,8150,8150,51
20250117,110900,254516600,8150,8150,8150,8150,1
20250117,110800,254508450,8120,8120,8120,8120,159
20250117,110700,253217370,8150,8150,8150,8150,0
20250117,110600,253217370,8150,8150,8150,8150,0
20250117,110500,253217370,8150,8150,8150,8150,51
20250117,110400,252801720,8120,8120,8120,8120,0
20250117,110300,252801720,8120,8120,8120,8120,269
20250117,110200,250617440,8120,8120,8120,8120,231
20250117,110100,248741720,8160,8160,8160,8160,0
20250117,110000,248741720,8160,8160,8160,8160,0
20250117,105900,248741720,8160,8160,8160,8160,0
20250117,105800,248741720,8160,8160,8160,8160,0
20250117,105700,248741720,8160,8120,8160,8120,214
20250117,105600,247004000,8160,8160,8160,8160,0
20250117,105500,247004000,8160,8160,8160,8160,5
20250117,105400,246963200,8160,8160,8160,8160,1
20250117,105300,246955040,8120,8160,8160,8120,26
20250117,105200,246742920,8160,8160,8160,8160,5
20250117,105100,246702120,8160,8160,8160,8160,1
20250117,105000,246693960,8120,8120,8120,8120,0
20250117,104900,246693960,8120,8120,8120,8120,500
20250117,104800,242633960,8110,8110,8110,8110,0
20250117,104700,242633960,8110,8140,8140,8110,4
20250117,104600,242601430,8150,8150,8150,8150,0
20250117,104500,242601430,8150,8150,8150,8150,613
20250117,104400,237605480,8150,8150,8150,8150,10
20250117,104300,237523980,8150,8150,8150,8150,150
20250117,104200,236301480,8150,8140,8150,8140,351
20250117,104100,233442330,8140,8140,8140,8140,30
20250117,104000,233198130,8110,8110,8110,8110,2
20250117,103900,233181910,8110,8110,8110,8110,5
20250117,103800,233141360,8110,8110,8110,8110,11
20250117,103700,233052150,8110,8120,8120,8100,309
20250117,103600,230547870,8140,8140,8140,8140,4
20250117,103500,230515310,8140,8140,8140,8140,0
20250117,103400,230515310,8140,8140,8140,8140,11
20250117,103300,230425770,8130,8130,8130,8130,0
20250117,103200,230425770,8130,8130,8130,8130,1
20250117,103100,230417640,8140,8140,8140,8140,1
20250117,103000,230409500,8090,8090,8090,8090,242
20250117,102900,228451720,8140,8140,8140,8140,1
20250117,102800,228443580,8080,8100,8100,8080,889
20250117,102700,221252620,8150,8150,8150,8090,4
20250117,102600,221220080,8090,8140,8140,8090,1208
20250117,102500,211427170,8160,8160,8160,8160,0
20250117,102400,211427170,8160,8160,8160,8160,0
20250117,102300,211427170,8160,8160,8160,8160,12
20250117,102200,211329250,8160,8160,8160,8160,195
20250117,102100,209738050,8160,8140,8160,8140,96
20250117,102000,208954790,8150,8150,8160,8150,84
20250117,101900,208269470,8160,8160,8160,8160,502
20250117,101800,204173150,8150,8160,8160,8150,15
20250117,101700,204050760,8160,8160,8160,8160,9
20250117,101600,203977320,8160,8160,8160,8160,4
20250117,101500,203944680,8160,8160,8160,8160,4
20250117,101400,203912040,8160,8160,8160,8160,3
20250117,101300,203887560,8160,8170,8170,8160,3
20250117,101200,203863060,8180,8180,8180,8180,3
20250117,101100,203838520,8180,8180,8180,8180,2
20250117,101000,203822160,8200,8190,8200,8190,762
20250117,100900,197574360,8200,8170,8200,8170,122
20250117,100800,196577560,8170,8170,8170,8170,43
20250117,100700,196226250,8200,8170,8200,8170,9
20250117,100600,196152690,8180,8180,8180,8180,281
20250117,100500,193854110,8180,8200,8200,8180,136
20250117,100400,192741570,8190,8190,8190,8190,19
20250117,100300,192585960,8190,8190,8190,8180,382
20250117,100200,189458680,8190,8170,8190,8170,1171
20250117,100100,179889690,8170,8150,8170,8100,1461
20250117,100000,168050960,8180,8180,8190,8180,160
20250117,095900,166742150,8180,8180,8180,8180,100
20250117,095800,165924150,8180,8180,8180,8180,60
20250117,095700,165433350,8180,8110,8180,8110,4
20250117,095600,165400840,8100,8170,8170,8100,3307
20250117,095500,138553050,8170,8170,8170,8170,21
20250117,095400,138381480,8170,8170,8170,8170,6
20250117,095300,138332460,8150,8150,8150,8150,101
20250117,095200,137509310,8160,8180,8180,8160,949
20250117,095100,129765020,8170,8170,8170,8170,142
20250117,095000,128604880,8170,8200,8200,8170,420
20250117,094900,125166190,8210,8210,8210,8210,1
20250117,094800,125157980,8190,8190,8190,8190,15
20250117,094700,125035130,8190,8210,8210,8190,12
20250117,094600,124936830,8210,8210,8210,8210,13
20250117,094500,124830100,8220,8220,8220,8220,10
20250117,094400,124747900,8220,8200,8220,8200,18
20250117,094300,124600220,8210,8210,8210,8210,128
20250117,094200,123549340,8200,8170,8200,8170,113
20250117,094100,122623700,8170,8170,8170,8160,818
20250117,094000,115948640,8160,8230,8230,8160,2119
20250117,093900,98633730,8190,8190,8230,8190,360
20250117,093800,95685290,8190,8200,8200,8190,199
20250117,093700,94055120,8200,8240,8240,8200,2196
20250117,093600,76014970,8250,8250,8250,8250,31
20250117,093500,75759220,8290,8260,8290,8260,201
20250117,093400,74098930,8290,8290,8290,8290,0
20250117,093300,74098930,8290,8290,8290,8290,0
20250117,093200,74098930,8290,8250,8290,8250,697
20250117,093100,68348610,8290,8250,8290,8250,956
20250117,093000,60461530,8280,8250,8280,8250,104
20250117,092900,59600440,8290,8250,8290,8250,4
20250117,092800,59567400,8250,8260,8260,8250,276
20250117,092700,57288490,8290,8290,8290,8290,0
20250117,092600,57288490,8290,8290,8290,8260,3
20250117,092500,57263650,8290,8250,8290,8250,191
20250117,092400,55687860,8250,8260,8260,8250,1481
20250117,092300,43467440,8290,8290,8290,8260,12
20250117,092200,43368260,8270,8290,8290,8270,154
20250117,092100,42094460,8270,8270,8270,8270,15
20250117,092000,41970410,8290,8270,8290,8260,865
20250117,091900,34816540,8270,8270,8270,8270,25
20250117,091800,34609790,8300,8310,8310,8300,6
20250117,091700,34559940,8320,8310,8320,8310,29
20250117,091600,34318940,8310,8310,8310,8310,12
20250117,091500,34219220,8310,8260,8310,8260,21
20250117,091400,34045710,8310,8300,8310,8260,11
20250117,091300,33954600,8320,8320,8320,8320,0
20250117,091200,33954600,8320,8320,8320,8320,1
20250117,091100,33946280,8260,8310,8320,8260,85
20250117,091000,33239680,8310,8260,8310,8250,424
20250117,090900,29738060,8260,8300,8310,8260,346
20250117,090800,26877270,8300,8260,8300,8250,735
20250117,090700,20789280,8290,8300,8300,8260,452
20250117,090600,17038680,8310,8390,8390,8310,552
20250117,090500,12446970,8390,8320,8400,8320,25
20250117,090400,12237320,8390,8350,8390,8320,7
20250117,090300,12178980,8390,8370,8400,8350,19
20250117,090200,12020180,8360,8370,8400,8310,298
20250117,090100,9528200,8350,8410,8410,8350,15
20250117,090000,9402790,8410,8390,8410,8300,1031