KissMeData/044340/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,192800,962726660,7230,7230,7230,7230,20127
20250116,192700,962726660,7230,7230,7230,7230,0
20250116,192600,962726660,7230,7230,7230,7230,0
20250116,192500,962726660,7230,7230,7230,7230,0
20250116,192400,962726660,7230,7230,7230,7230,0
20250116,192300,962726660,7230,7230,7230,7230,0
20250116,192200,962726660,7230,7230,7230,7230,0
20250116,192100,962726660,7230,7230,7230,7230,0
20250116,192000,962726660,7230,7230,7230,7230,0
20250116,191900,962726660,7230,7230,7230,7230,0
20250116,191800,962726660,7230,7230,7230,7230,0
20250116,191700,962726660,7230,7230,7230,7230,0
20250116,191600,962726660,7230,7230,7230,7230,0
20250116,191500,962726660,7230,7230,7230,7230,0
20250116,191400,962726660,7230,7230,7230,7230,0
20250116,191300,962726660,7230,7230,7230,7230,0
20250116,191200,962726660,7230,7230,7230,7230,0
20250116,191100,962726660,7230,7230,7230,7230,0
20250116,191000,962726660,7230,7230,7230,7230,0
20250116,190900,962726660,7230,7230,7230,7230,0
20250116,190800,962726660,7230,7230,7230,7230,0
20250116,190700,962726660,7230,7230,7230,7230,0
20250116,190600,962726660,7230,7230,7230,7230,0
20250116,190500,962726660,7230,7230,7230,7230,0
20250116,190400,962726660,7230,7230,7230,7230,0
20250116,190300,962726660,7230,7230,7230,7230,0
20250116,190200,962726660,7230,7230,7230,7230,0
20250116,190100,962726660,7230,7230,7230,7230,0
20250116,190000,962726660,7230,7230,7230,7230,0
20250116,185900,962726660,7230,7230,7230,7230,0
20250116,185800,962726660,7230,7230,7230,7230,20127
20250116,185700,962726660,7230,7230,7230,7230,0
20250116,185600,962726660,7230,7230,7230,7230,0
20250116,185500,962726660,7230,7230,7230,7230,0
20250116,185400,962726660,7230,7230,7230,7230,0
20250116,185300,962726660,7230,7230,7230,7230,0
20250116,185200,962726660,7230,7230,7230,7230,0
20250116,185100,962726660,7230,7230,7230,7230,0
20250116,185000,962726660,7230,7230,7230,7230,0
20250116,184900,962726660,7230,7230,7230,7230,0
20250116,184800,962726660,7230,7230,7230,7230,0
20250116,184700,962726660,7230,7230,7230,7230,0
20250116,184600,962726660,7230,7230,7230,7230,0
20250116,184500,962726660,7230,7230,7230,7230,0
20250116,184400,962726660,7230,7230,7230,7230,0
20250116,184300,962726660,7230,7230,7230,7230,0
20250116,184200,962726660,7230,7230,7230,7230,0
20250116,184100,962726660,7230,7230,7230,7230,0
20250116,184000,962726660,7230,7230,7230,7230,0
20250116,183900,962726660,7230,7230,7230,7230,0
20250116,183800,962726660,7230,7230,7230,7230,0
20250116,183700,962726660,7230,7230,7230,7230,0
20250116,183600,962726660,7230,7230,7230,7230,0
20250116,183500,962726660,7230,7230,7230,7230,0
20250116,183400,962726660,7230,7230,7230,7230,0
20250116,183300,962726660,7230,7230,7230,7230,0
20250116,183200,962726660,7230,7230,7230,7230,0
20250116,183100,962726660,7230,7230,7230,7230,0
20250116,183000,962726660,7230,7230,7230,7230,0
20250116,182900,962726660,7230,7230,7230,7230,0
20250116,182800,962726660,7230,7230,7230,7230,20127
20250116,182700,962726660,7230,7230,7230,7230,0
20250116,182600,962726660,7230,7230,7230,7230,0
20250116,182500,962726660,7230,7230,7230,7230,0
20250116,182400,962726660,7230,7230,7230,7230,0
20250116,182300,962726660,7230,7230,7230,7230,0
20250116,182200,962726660,7230,7230,7230,7230,0
20250116,182100,962726660,7230,7230,7230,7230,0
20250116,182000,962726660,7230,7230,7230,7230,0
20250116,181900,962726660,7230,7230,7230,7230,0
20250116,181800,962726660,7230,7230,7230,7230,0
20250116,181700,962726660,7230,7230,7230,7230,0
20250116,181600,962726660,7230,7230,7230,7230,0
20250116,181500,962726660,7230,7230,7230,7230,0
20250116,181400,962726660,7230,7230,7230,7230,0
20250116,181300,962726660,7230,7230,7230,7230,0
20250116,181200,962726660,7230,7230,7230,7230,0
20250116,181100,962726660,7230,7230,7230,7230,0
20250116,181000,962726660,7230,7230,7230,7230,0
20250116,180900,962726660,7230,7230,7230,7230,0
20250116,180800,962726660,7230,7230,7230,7230,0
20250116,180700,962726660,7230,7230,7230,7230,0
20250116,180600,962726660,7230,7230,7230,7230,0
20250116,180500,962726660,7230,7230,7230,7230,0
20250116,180400,962726660,7230,7230,7230,7230,0
20250116,180300,962726660,7230,7230,7230,7230,0
20250116,180200,962726660,7230,7230,7230,7230,0
20250116,180100,962726660,7230,7230,7230,7230,0
20250116,180000,962726660,7230,7230,7230,7230,0
20250116,175900,962726660,7230,7230,7230,7230,0
20250116,175800,962726660,7230,7230,7230,7230,20127
20250116,175700,962726660,7230,7230,7230,7230,0
20250116,175600,962726660,7230,7230,7230,7230,0
20250116,175500,962726660,7230,7230,7230,7230,0
20250116,175400,962726660,7230,7230,7230,7230,0
20250116,175300,962726660,7230,7230,7230,7230,0
20250116,175200,962726660,7230,7230,7230,7230,0
20250116,175100,962726660,7230,7230,7230,7230,0
20250116,175000,962726660,7230,7230,7230,7230,0
20250116,174900,962726660,7230,7230,7230,7230,0
20250116,174800,962726660,7230,7230,7230,7230,0
20250116,174700,962726660,7230,7230,7230,7230,0
20250116,174600,962726660,7230,7230,7230,7230,0
20250116,174500,962726660,7230,7230,7230,7230,0
20250116,174400,962726660,7230,7230,7230,7230,0
20250116,174300,962726660,7230,7230,7230,7230,0
20250116,174200,962726660,7230,7230,7230,7230,0
20250116,174100,962726660,7230,7230,7230,7230,0
20250116,174000,962726660,7230,7230,7230,7230,0
20250116,173900,962726660,7230,7230,7230,7230,0
20250116,173800,962726660,7230,7230,7230,7230,0
20250116,173700,962726660,7230,7230,7230,7230,0
20250116,173600,962726660,7230,7230,7230,7230,0
20250116,173500,962726660,7230,7230,7230,7230,0
20250116,173400,962726660,7230,7230,7230,7230,0
20250116,173300,962726660,7230,7230,7230,7230,0
20250116,173200,962726660,7230,7230,7230,7230,0
20250116,173100,962726660,7230,7230,7230,7230,0
20250116,173000,962726660,7230,7230,7230,7230,0
20250116,172900,962726660,7230,7230,7230,7230,0
20250116,172800,962726660,7230,7230,7230,7230,20127
20250116,172700,962726660,7230,7230,7230,7230,0
20250116,172600,962726660,7230,7230,7230,7230,0
20250116,172500,962726660,7230,7230,7230,7230,0
20250116,172400,962726660,7230,7230,7230,7230,0
20250116,172300,962726660,7230,7230,7230,7230,0
20250116,172200,962726660,7230,7230,7230,7230,0
20250116,172100,962726660,7230,7230,7230,7230,0
20250116,172000,962726660,7230,7230,7230,7230,0
20250116,171900,962726660,7230,7230,7230,7230,0
20250116,171800,962726660,7230,7230,7230,7230,0
20250116,171700,962726660,7230,7230,7230,7230,0
20250116,171600,962726660,7230,7230,7230,7230,0
20250116,171500,962726660,7230,7230,7230,7230,0
20250116,171400,962726660,7230,7230,7230,7230,0
20250116,171300,962726660,7230,7230,7230,7230,0
20250116,171200,962726660,7230,7230,7230,7230,0
20250116,171100,962726660,7230,7230,7230,7230,0
20250116,171000,962726660,7230,7230,7230,7230,0
20250116,170900,962726660,7230,7230,7230,7230,0
20250116,170800,962726660,7230,7230,7230,7230,0
20250116,170700,962726660,7230,7230,7230,7230,0
20250116,170600,962726660,7230,7230,7230,7230,0
20250116,170500,962726660,7230,7230,7230,7230,0
20250116,170400,962726660,7230,7230,7230,7230,0
20250116,170300,962726660,7230,7230,7230,7230,0
20250116,170200,962726660,7230,7230,7230,7230,0
20250116,170100,962726660,7230,7230,7230,7230,0
20250116,170000,962726660,7230,7230,7230,7230,0
20250116,165900,962726660,7230,7230,7230,7230,0
20250116,165800,962726660,7230,7230,7230,7230,20127
20250116,165700,962726660,7230,7230,7230,7230,0
20250116,165600,962726660,7230,7230,7230,7230,0
20250116,165500,962726660,7230,7230,7230,7230,0
20250116,165400,962726660,7230,7230,7230,7230,0
20250116,165300,962726660,7230,7230,7230,7230,0
20250116,165200,962726660,7230,7230,7230,7230,0
20250116,165100,962726660,7230,7230,7230,7230,0
20250116,165000,962726660,7230,7230,7230,7230,0
20250116,164900,962726660,7230,7230,7230,7230,0
20250116,164800,962726660,7230,7230,7230,7230,0
20250116,164700,962726660,7230,7230,7230,7230,0
20250116,164600,962726660,7230,7230,7230,7230,0
20250116,164500,962726660,7230,7230,7230,7230,0
20250116,164400,962726660,7230,7230,7230,7230,0
20250116,164300,962726660,7230,7230,7230,7230,0
20250116,164200,962726660,7230,7230,7230,7230,0
20250116,164100,962726660,7230,7230,7230,7230,0
20250116,164000,962726660,7230,7230,7230,7230,0
20250116,163900,962726660,7230,7230,7230,7230,0
20250116,163800,962726660,7230,7230,7230,7230,0
20250116,163700,962726660,7230,7230,7230,7230,0
20250116,163600,962726660,7230,7230,7230,7230,0
20250116,163500,962726660,7230,7230,7230,7230,0
20250116,163400,962726660,7230,7230,7230,7230,0
20250116,163300,962726660,7230,7230,7230,7230,0
20250116,163200,962726660,7230,7230,7230,7230,0
20250116,163100,962726660,7230,7230,7230,7230,0
20250116,163000,962726660,7230,7230,7230,7230,0
20250116,162900,962726660,7230,7230,7230,7230,0
20250116,162800,962726660,7230,7230,7230,7230,20127
20250116,162700,962726660,7230,7230,7230,7230,0
20250116,162600,962726660,7230,7230,7230,7230,0
20250116,162500,962726660,7230,7230,7230,7230,0
20250116,162400,962726660,7230,7230,7230,7230,0
20250116,162300,962726660,7230,7230,7230,7230,0
20250116,162200,962726660,7230,7230,7230,7230,0
20250116,162100,962726660,7230,7230,7230,7230,0
20250116,162000,962726660,7230,7230,7230,7230,0
20250116,161900,962726660,7230,7230,7230,7230,0
20250116,161800,962726660,7230,7230,7230,7230,0
20250116,161700,962726660,7230,7230,7230,7230,0
20250116,161600,962726660,7230,7230,7230,7230,0
20250116,161500,962726660,7230,7230,7230,7230,0
20250116,161400,962726660,7230,7230,7230,7230,0
20250116,161300,962726660,7230,7230,7230,7230,0
20250116,161200,962726660,7230,7230,7230,7230,0
20250116,161100,962726660,7230,7230,7230,7230,0
20250116,161000,962726660,7230,7230,7230,7230,0
20250116,160900,962726660,7230,7230,7230,7230,0
20250116,160800,962726660,7230,7230,7230,7230,0
20250116,160700,962726660,7230,7230,7230,7230,0
20250116,160600,962726660,7230,7230,7230,7230,0
20250116,160500,962726660,7230,7230,7230,7230,0
20250116,160400,962726660,7230,7230,7230,7230,0
20250116,160300,962726660,7230,7230,7230,7230,0
20250116,160200,962726660,7230,7230,7230,7230,0
20250116,160100,962726660,7230,7230,7230,7230,0
20250116,160000,962726660,7230,7230,7230,7230,0
20250116,155900,962726660,7230,7230,7230,7230,0
20250116,155800,962726660,7230,7230,7230,7230,20127
20250116,155700,962726660,7230,7230,7230,7230,0
20250116,155600,962726660,7230,7230,7230,7230,0
20250116,155500,962726660,7230,7230,7230,7230,0
20250116,155400,962726660,7230,7230,7230,7230,0
20250116,155300,962726660,7230,7230,7230,7230,0
20250116,155200,962726660,7230,7230,7230,7230,0
20250116,155100,962726660,7230,7230,7230,7230,0
20250116,155000,962726660,7230,7230,7230,7230,0
20250116,154900,962726660,7230,7230,7230,7230,0
20250116,154800,962726660,7230,7230,7230,7230,0
20250116,154700,962726660,7230,7230,7230,7230,0
20250116,154600,962726660,7230,7230,7230,7230,0
20250116,154500,962726660,7230,7230,7230,7230,0
20250116,154400,962726660,7230,7230,7230,7230,0
20250116,154300,962726660,7230,7230,7230,7230,0
20250116,154200,962726660,7230,7230,7230,7230,0
20250116,154100,962726660,7230,7230,7230,7230,0
20250116,154000,962726660,7230,7230,7230,7230,0
20250116,153900,962726660,7230,7230,7230,7230,0
20250116,153800,962726660,7230,7230,7230,7230,0
20250116,153700,962726660,7230,7230,7230,7230,0
20250116,153600,962726660,7230,7230,7230,7230,0
20250116,153500,962726660,7230,7230,7230,7230,0
20250116,153400,962726660,7230,7230,7230,7230,0
20250116,153300,962726660,7230,7230,7230,7230,0
20250116,153200,962726660,7230,7230,7230,7230,0
20250116,153100,962726660,7230,7230,7230,7230,0
20250116,153000,962726660,7230,7230,7230,7230,20127
20250116,152900,817208450,7290,7290,7290,7290,0
20250116,152800,817208450,7290,7290,7290,7290,0
20250116,152700,817208450,7290,7290,7290,7290,0
20250116,152600,817208450,7290,7290,7290,7290,0
20250116,152500,817208450,7290,7290,7290,7290,0
20250116,152400,817208450,7290,7290,7290,7290,0
20250116,152300,817208450,7290,7290,7290,7290,0
20250116,152200,817208450,7290,7290,7290,7290,0
20250116,152100,817208450,7290,7290,7290,7290,0
20250116,152000,817208450,7290,7290,7290,7290,0
20250116,151900,817208450,7290,7290,7290,7290,0
20250116,151800,817208450,7290,7290,7290,7290,0
20250116,151700,817208450,7290,7290,7290,7290,0
20250116,151600,817208450,7290,7290,7290,7290,0
20250116,151500,817208450,7290,7290,7290,7290,0
20250116,151400,817208450,7290,7290,7290,7290,0
20250116,151300,817208450,7290,7290,7290,7290,0
20250116,151200,817208450,7290,7290,7290,7290,0
20250116,151100,817208450,7290,7290,7290,7290,0
20250116,151000,817208450,7290,7290,7290,7290,0
20250116,150900,817208450,7290,7290,7290,7290,0
20250116,150800,817208450,7290,7290,7290,7290,0
20250116,150700,817208450,7290,7290,7290,7290,0
20250116,150600,817208450,7290,7290,7290,7290,0
20250116,150500,817208450,7290,7290,7290,7290,0
20250116,150400,817208450,7290,7290,7290,7290,0
20250116,150300,817208450,7290,7290,7290,7290,0
20250116,150200,817208450,7290,7290,7290,7290,0
20250116,150100,817208450,7290,7290,7290,7290,0
20250116,150000,817208450,7290,7290,7290,7290,3469
20250116,145900,791919440,7270,7270,7270,7270,0
20250116,145800,791919440,7270,7270,7270,7270,0
20250116,145700,791919440,7270,7270,7270,7270,0
20250116,145600,791919440,7270,7270,7270,7270,0
20250116,145500,791919440,7270,7270,7270,7270,0
20250116,145400,791919440,7270,7270,7270,7270,0
20250116,145300,791919440,7270,7270,7270,7270,0
20250116,145200,791919440,7270,7270,7270,7270,0
20250116,145100,791919440,7270,7270,7270,7270,0
20250116,145000,791919440,7270,7270,7270,7270,0
20250116,144900,791919440,7270,7270,7270,7270,0
20250116,144800,791919440,7270,7270,7270,7270,0
20250116,144700,791919440,7270,7270,7270,7270,0
20250116,144600,791919440,7270,7270,7270,7270,0
20250116,144500,791919440,7270,7270,7270,7270,0
20250116,144400,791919440,7270,7270,7270,7270,0
20250116,144300,791919440,7270,7270,7270,7270,0
20250116,144200,791919440,7270,7270,7270,7270,0
20250116,144100,791919440,7270,7270,7270,7270,0
20250116,144000,791919440,7270,7270,7270,7270,0
20250116,143900,791919440,7270,7270,7270,7270,0
20250116,143800,791919440,7270,7270,7270,7270,0
20250116,143700,791919440,7270,7270,7270,7270,0
20250116,143600,791919440,7270,7270,7270,7270,0
20250116,143500,791919440,7270,7270,7270,7270,0
20250116,143400,791919440,7270,7270,7270,7270,0
20250116,143300,791919440,7270,7270,7270,7270,0
20250116,143200,791919440,7270,7270,7270,7270,0
20250116,143100,791919440,7270,7270,7270,7270,0
20250116,143000,791919440,7270,7270,7270,7270,3000
20250116,142900,770109440,7290,7290,7290,7290,0
20250116,142800,770109440,7290,7290,7290,7290,0
20250116,142700,770109440,7290,7290,7290,7290,0
20250116,142600,770109440,7290,7290,7290,7290,0
20250116,142500,770109440,7290,7290,7290,7290,0
20250116,142400,770109440,7290,7290,7290,7290,0
20250116,142300,770109440,7290,7290,7290,7290,0
20250116,142200,770109440,7290,7290,7290,7290,0
20250116,142100,770109440,7290,7290,7290,7290,0
20250116,142000,770109440,7290,7290,7290,7290,0
20250116,141900,770109440,7290,7290,7290,7290,0
20250116,141800,770109440,7290,7290,7290,7290,0
20250116,141700,770109440,7290,7290,7290,7290,0
20250116,141600,770109440,7290,7290,7290,7290,0
20250116,141500,770109440,7290,7290,7290,7290,0
20250116,141400,770109440,7290,7290,7290,7290,0
20250116,141300,770109440,7290,7290,7290,7290,0
20250116,141200,770109440,7290,7290,7290,7290,0
20250116,141100,770109440,7290,7290,7290,7290,0
20250116,141000,770109440,7290,7290,7290,7290,0
20250116,140900,770109440,7290,7290,7290,7290,0
20250116,140800,770109440,7290,7290,7290,7290,0
20250116,140700,770109440,7290,7290,7290,7290,0
20250116,140600,770109440,7290,7290,7290,7290,0
20250116,140500,770109440,7290,7290,7290,7290,0
20250116,140400,770109440,7290,7290,7290,7290,0
20250116,140300,770109440,7290,7290,7290,7290,0
20250116,140200,770109440,7290,7290,7290,7290,0
20250116,140100,770109440,7290,7290,7290,7290,0
20250116,140000,770109440,7290,7290,7290,7290,13872
20250116,135900,668982560,7330,7330,7330,7330,0
20250116,135800,668982560,7330,7330,7330,7330,0
20250116,135700,668982560,7330,7330,7330,7330,0
20250116,135600,668982560,7330,7330,7330,7330,0
20250116,135500,668982560,7330,7330,7330,7330,0
20250116,135400,668982560,7330,7330,7330,7330,0
20250116,135300,668982560,7330,7330,7330,7330,0
20250116,135200,668982560,7330,7330,7330,7330,0
20250116,135100,668982560,7330,7330,7330,7330,0
20250116,135000,668982560,7330,7330,7330,7330,0
20250116,134900,668982560,7330,7330,7330,7330,0
20250116,134800,668982560,7330,7330,7330,7330,0
20250116,134700,668982560,7330,7330,7330,7330,0
20250116,134600,668982560,7330,7330,7330,7330,0
20250116,134500,668982560,7330,7330,7330,7330,0
20250116,134400,668982560,7330,7330,7330,7330,0
20250116,134300,668982560,7330,7330,7330,7330,0
20250116,134200,668982560,7330,7330,7330,7330,0
20250116,134100,668982560,7330,7330,7330,7330,0
20250116,134000,668982560,7330,7330,7330,7330,0
20250116,133900,668982560,7330,7330,7330,7330,0
20250116,133800,668982560,7330,7330,7330,7330,0
20250116,133700,668982560,7330,7330,7330,7330,0
20250116,133600,668982560,7330,7330,7330,7330,0
20250116,133500,668982560,7330,7330,7330,7330,0
20250116,133400,668982560,7330,7330,7330,7330,0
20250116,133300,668982560,7330,7330,7330,7330,0
20250116,133200,668982560,7330,7330,7330,7330,0
20250116,133100,668982560,7330,7330,7330,7330,0
20250116,133000,668982560,7330,7330,7330,7330,2765
20250116,132900,648715110,7330,7330,7330,7330,0
20250116,132800,648715110,7330,7330,7330,7330,0
20250116,132700,648715110,7330,7330,7330,7330,0
20250116,132600,648715110,7330,7330,7330,7330,0
20250116,132500,648715110,7330,7330,7330,7330,0
20250116,132400,648715110,7330,7330,7330,7330,0
20250116,132300,648715110,7330,7330,7330,7330,0
20250116,132200,648715110,7330,7330,7330,7330,0
20250116,132100,648715110,7330,7330,7330,7330,0
20250116,132000,648715110,7330,7330,7330,7330,0
20250116,131900,648715110,7330,7330,7330,7330,0
20250116,131800,648715110,7330,7330,7330,7330,0
20250116,131700,648715110,7330,7330,7330,7330,0
20250116,131600,648715110,7330,7330,7330,7330,0
20250116,131500,648715110,7330,7330,7330,7330,0
20250116,131400,648715110,7330,7330,7330,7330,0
20250116,131300,648715110,7330,7330,7330,7330,0
20250116,131200,648715110,7330,7330,7330,7330,0
20250116,131100,648715110,7330,7330,7330,7330,0
20250116,131000,648715110,7330,7330,7330,7330,0
20250116,130900,648715110,7330,7330,7330,7330,0
20250116,130800,648715110,7330,7330,7330,7330,0
20250116,130700,648715110,7330,7330,7330,7330,0
20250116,130600,648715110,7330,7330,7330,7330,0
20250116,130500,648715110,7330,7330,7330,7330,0
20250116,130400,648715110,7330,7330,7330,7330,0
20250116,130300,648715110,7330,7330,7330,7330,0
20250116,130200,648715110,7330,7330,7330,7330,0
20250116,130100,648715110,7330,7330,7330,7330,0
20250116,130000,648715110,7330,7330,7330,7330,7510
20250116,125900,593666810,7300,7300,7300,7300,0
20250116,125800,593666810,7300,7300,7300,7300,0
20250116,125700,593666810,7300,7300,7300,7300,0
20250116,125600,593666810,7300,7300,7300,7300,0
20250116,125500,593666810,7300,7300,7300,7300,0
20250116,125400,593666810,7300,7300,7300,7300,0
20250116,125300,593666810,7300,7300,7300,7300,0
20250116,125200,593666810,7300,7300,7300,7300,0
20250116,125100,593666810,7300,7300,7300,7300,0
20250116,125000,593666810,7300,7300,7300,7300,0
20250116,124900,593666810,7300,7300,7300,7300,0
20250116,124800,593666810,7300,7300,7300,7300,0
20250116,124700,593666810,7300,7300,7300,7300,0
20250116,124600,593666810,7300,7300,7300,7300,0
20250116,124500,593666810,7300,7300,7300,7300,0
20250116,124400,593666810,7300,7300,7300,7300,0
20250116,124300,593666810,7300,7300,7300,7300,0
20250116,124200,593666810,7300,7300,7300,7300,0
20250116,124100,593666810,7300,7300,7300,7300,0
20250116,124000,593666810,7300,7300,7300,7300,0
20250116,123900,593666810,7300,7300,7300,7300,0
20250116,123800,593666810,7300,7300,7300,7300,0
20250116,123700,593666810,7300,7300,7300,7300,0
20250116,123600,593666810,7300,7300,7300,7300,0
20250116,123500,593666810,7300,7300,7300,7300,0
20250116,123400,593666810,7300,7300,7300,7300,0
20250116,123300,593666810,7300,7300,7300,7300,0
20250116,123200,593666810,7300,7300,7300,7300,0
20250116,123100,593666810,7300,7300,7300,7300,0
20250116,123000,593666810,7300,7300,7300,7300,2480
20250116,122900,575562810,7300,7300,7300,7300,0
20250116,122800,575562810,7300,7300,7300,7300,0
20250116,122700,575562810,7300,7300,7300,7300,0
20250116,122600,575562810,7300,7300,7300,7300,0
20250116,122500,575562810,7300,7300,7300,7300,0
20250116,122400,575562810,7300,7300,7300,7300,0
20250116,122300,575562810,7300,7300,7300,7300,0
20250116,122200,575562810,7300,7300,7300,7300,0
20250116,122100,575562810,7300,7300,7300,7300,0
20250116,122000,575562810,7300,7300,7300,7300,0
20250116,121900,575562810,7300,7300,7300,7300,0
20250116,121800,575562810,7300,7300,7300,7300,0
20250116,121700,575562810,7300,7300,7300,7300,0
20250116,121600,575562810,7300,7300,7300,7300,0
20250116,121500,575562810,7300,7300,7300,7300,0
20250116,121400,575562810,7300,7300,7300,7300,0
20250116,121300,575562810,7300,7300,7300,7300,0
20250116,121200,575562810,7300,7300,7300,7300,0
20250116,121100,575562810,7300,7300,7300,7300,0
20250116,121000,575562810,7300,7300,7300,7300,0
20250116,120900,575562810,7300,7300,7300,7300,0
20250116,120800,575562810,7300,7300,7300,7300,0
20250116,120700,575562810,7300,7300,7300,7300,0
20250116,120600,575562810,7300,7300,7300,7300,0
20250116,120500,575562810,7300,7300,7300,7300,0
20250116,120400,575562810,7300,7300,7300,7300,0
20250116,120300,575562810,7300,7300,7300,7300,0
20250116,120200,575562810,7300,7300,7300,7300,0
20250116,120100,575562810,7300,7300,7300,7300,0
20250116,120000,575562810,7300,7300,7300,7300,7059
20250116,115900,524032110,7300,7300,7300,7300,0
20250116,115800,524032110,7300,7300,7300,7300,0
20250116,115700,524032110,7300,7300,7300,7300,0
20250116,115600,524032110,7300,7300,7300,7300,0
20250116,115500,524032110,7300,7300,7300,7300,0
20250116,115400,524032110,7300,7300,7300,7300,0
20250116,115300,524032110,7300,7300,7300,7300,0
20250116,115200,524032110,7300,7300,7300,7300,0
20250116,115100,524032110,7300,7300,7300,7300,0
20250116,115000,524032110,7300,7300,7300,7300,0
20250116,114900,524032110,7300,7300,7300,7300,0
20250116,114800,524032110,7300,7300,7300,7300,0
20250116,114700,524032110,7300,7300,7300,7300,0
20250116,114600,524032110,7300,7300,7300,7300,0
20250116,114500,524032110,7300,7300,7300,7300,0
20250116,114400,524032110,7300,7300,7300,7300,0
20250116,114300,524032110,7300,7300,7300,7300,0
20250116,114200,524032110,7300,7300,7300,7300,0
20250116,114100,524032110,7300,7300,7300,7300,0
20250116,114000,524032110,7300,7300,7300,7300,0
20250116,113900,524032110,7300,7300,7300,7300,0
20250116,113800,524032110,7300,7300,7300,7300,0
20250116,113700,524032110,7300,7300,7300,7300,0
20250116,113600,524032110,7300,7300,7300,7300,0
20250116,113500,524032110,7300,7300,7300,7300,0
20250116,113400,524032110,7300,7300,7300,7300,0
20250116,113300,524032110,7300,7300,7300,7300,0
20250116,113200,524032110,7300,7300,7300,7300,0
20250116,113100,524032110,7300,7300,7300,7300,0
20250116,113000,524032110,7300,7300,7300,7300,5037
20250116,112900,487262010,7270,7270,7270,7270,0
20250116,112800,487262010,7270,7270,7270,7270,0
20250116,112700,487262010,7270,7270,7270,7270,0
20250116,112600,487262010,7270,7270,7270,7270,0
20250116,112500,487262010,7270,7270,7270,7270,0
20250116,112400,487262010,7270,7270,7270,7270,0
20250116,112300,487262010,7270,7270,7270,7270,0
20250116,112200,487262010,7270,7270,7270,7270,0
20250116,112100,487262010,7270,7270,7270,7270,0
20250116,112000,487262010,7270,7270,7270,7270,0
20250116,111900,487262010,7270,7270,7270,7270,0
20250116,111800,487262010,7270,7270,7270,7270,0
20250116,111700,487262010,7270,7270,7270,7270,0
20250116,111600,487262010,7270,7270,7270,7270,0
20250116,111500,487262010,7270,7270,7270,7270,0
20250116,111400,487262010,7270,7270,7270,7270,0
20250116,111300,487262010,7270,7270,7270,7270,0
20250116,111200,487262010,7270,7270,7270,7270,0
20250116,111100,487262010,7270,7270,7270,7270,0
20250116,111000,487262010,7270,7270,7270,7270,0
20250116,110900,487262010,7270,7270,7270,7270,0
20250116,110800,487262010,7270,7270,7270,7270,0
20250116,110700,487262010,7270,7270,7270,7270,0
20250116,110600,487262010,7270,7270,7270,7270,0
20250116,110500,487262010,7270,7270,7270,7270,0
20250116,110400,487262010,7270,7270,7270,7270,0
20250116,110300,487262010,7270,7270,7270,7270,0
20250116,110200,487262010,7270,7270,7270,7270,0
20250116,110100,487262010,7270,7270,7270,7270,0
20250116,110000,487262010,7270,7270,7270,7270,6355
20250116,105900,441061160,7260,7260,7260,7260,0
20250116,105800,441061160,7260,7260,7260,7260,0
20250116,105700,441061160,7260,7260,7260,7260,0
20250116,105600,441061160,7260,7260,7260,7260,0
20250116,105500,441061160,7260,7260,7260,7260,0
20250116,105400,441061160,7260,7260,7260,7260,0
20250116,105300,441061160,7260,7260,7260,7260,0
20250116,105200,441061160,7260,7260,7260,7260,0
20250116,105100,441061160,7260,7260,7260,7260,0
20250116,105000,441061160,7260,7260,7260,7260,0
20250116,104900,441061160,7260,7260,7260,7260,0
20250116,104800,441061160,7260,7260,7260,7260,0
20250116,104700,441061160,7260,7260,7260,7260,0
20250116,104600,441061160,7260,7260,7260,7260,0
20250116,104500,441061160,7260,7260,7260,7260,0
20250116,104400,441061160,7260,7260,7260,7260,0
20250116,104300,441061160,7260,7260,7260,7260,0
20250116,104200,441061160,7260,7260,7260,7260,0
20250116,104100,441061160,7260,7260,7260,7260,0
20250116,104000,441061160,7260,7260,7260,7260,0
20250116,103900,441061160,7260,7260,7260,7260,0
20250116,103800,441061160,7260,7260,7260,7260,0
20250116,103700,441061160,7260,7260,7260,7260,0
20250116,103600,441061160,7260,7260,7260,7260,0
20250116,103500,441061160,7260,7260,7260,7260,0
20250116,103400,441061160,7260,7260,7260,7260,0
20250116,103300,441061160,7260,7260,7260,7260,0
20250116,103200,441061160,7260,7260,7260,7260,0
20250116,103100,441061160,7260,7260,7260,7260,0
20250116,103000,441061160,7260,7260,7260,7260,9604
20250116,102900,371336120,7300,7300,7300,7300,0
20250116,102800,371336120,7300,7300,7300,7300,0
20250116,102700,371336120,7300,7300,7300,7300,0
20250116,102600,371336120,7300,7300,7300,7300,0
20250116,102500,371336120,7300,7300,7300,7300,0
20250116,102400,371336120,7300,7300,7300,7300,0
20250116,102300,371336120,7300,7300,7300,7300,0
20250116,102200,371336120,7300,7300,7300,7300,0
20250116,102100,371336120,7300,7300,7300,7300,0
20250116,102000,371336120,7300,7300,7300,7300,0
20250116,101900,371336120,7300,7300,7300,7300,0
20250116,101800,371336120,7300,7300,7300,7300,0
20250116,101700,371336120,7300,7300,7300,7300,0
20250116,101600,371336120,7300,7300,7300,7300,0
20250116,101500,371336120,7300,7300,7300,7300,0
20250116,101400,371336120,7300,7300,7300,7300,0
20250116,101300,371336120,7300,7300,7300,7300,0
20250116,101200,371336120,7300,7300,7300,7300,0
20250116,101100,371336120,7300,7300,7300,7300,0
20250116,101000,371336120,7300,7300,7300,7300,0
20250116,100900,371336120,7300,7300,7300,7300,0
20250116,100800,371336120,7300,7300,7300,7300,0
20250116,100700,371336120,7300,7300,7300,7300,0
20250116,100600,371336120,7300,7300,7300,7300,0
20250116,100500,371336120,7300,7300,7300,7300,0
20250116,100400,371336120,7300,7300,7300,7300,0
20250116,100300,371336120,7300,7300,7300,7300,0
20250116,100200,371336120,7300,7300,7300,7300,0
20250116,100100,371336120,7300,7300,7300,7300,0
20250116,100000,371336120,7300,7300,7300,7300,21609
20250116,095900,213590420,7220,7220,7220,7220,0
20250116,095800,213590420,7220,7220,7220,7220,0
20250116,095700,213590420,7220,7220,7220,7220,0
20250116,095600,213590420,7220,7220,7220,7220,0
20250116,095500,213590420,7220,7220,7220,7220,0
20250116,095400,213590420,7220,7220,7220,7220,0
20250116,095300,213590420,7220,7220,7220,7220,0
20250116,095200,213590420,7220,7220,7220,7220,0
20250116,095100,213590420,7220,7220,7220,7220,0
20250116,095000,213590420,7220,7220,7220,7220,0
20250116,094900,213590420,7220,7220,7220,7220,0
20250116,094800,213590420,7220,7220,7220,7220,0
20250116,094700,213590420,7220,7220,7220,7220,0
20250116,094600,213590420,7220,7220,7220,7220,0
20250116,094500,213590420,7220,7220,7220,7220,0
20250116,094400,213590420,7220,7220,7220,7220,0
20250116,094300,213590420,7220,7220,7220,7220,0
20250116,094200,213590420,7220,7220,7220,7220,0
20250116,094100,213590420,7220,7220,7220,7220,0
20250116,094000,213590420,7220,7220,7220,7220,0
20250116,093900,213590420,7220,7220,7220,7220,0
20250116,093800,213590420,7220,7220,7220,7220,0
20250116,093700,213590420,7220,7220,7220,7220,0
20250116,093600,213590420,7220,7220,7220,7220,0
20250116,093500,213590420,7220,7220,7220,7220,0
20250116,093400,213590420,7220,7220,7220,7220,0
20250116,093300,213590420,7220,7220,7220,7220,0
20250116,093200,213590420,7220,7220,7220,7220,0
20250116,093100,213590420,7220,7220,7220,7220,0
20250116,093000,213590420,7220,7220,7220,7220,15403
20250116,092900,102380760,7290,7290,7290,7290,0
20250116,092800,102380760,7290,7290,7290,7290,0
20250116,092700,102380760,7290,7290,7290,7290,0
20250116,092600,102380760,7290,7290,7290,7290,0
20250116,092500,102380760,7290,7290,7290,7290,0
20250116,092400,102380760,7290,7290,7290,7290,0
20250116,092300,102380760,7290,7290,7290,7290,0
20250116,092200,102380760,7290,7290,7290,7290,0
20250116,092100,102380760,7290,7290,7290,7290,0
20250116,092000,102380760,7290,7290,7290,7290,0
20250116,091900,102380760,7290,7290,7290,7290,0
20250116,091800,102380760,7290,7290,7290,7290,0
20250116,091700,102380760,7290,7290,7290,7290,0
20250116,091600,102380760,7290,7290,7290,7290,0
20250116,091500,102380760,7290,7290,7290,7290,0
20250116,091400,102380760,7290,7290,7290,7290,0
20250116,091300,102380760,7290,7290,7290,7290,0
20250116,091200,102380760,7290,7290,7290,7290,0
20250116,091100,102380760,7290,7290,7290,7290,0
20250116,091000,102380760,7290,7290,7290,7290,0
20250116,090900,102380760,7290,7290,7290,7290,0
20250116,090800,102380760,7290,7290,7290,7290,0
20250116,090700,102380760,7290,7290,7290,7290,0
20250116,090600,102380760,7290,7290,7290,7290,0
20250116,090500,102380760,7290,7290,7290,7290,0
20250116,090400,102380760,7290,7290,7290,7290,0
20250116,090300,102380760,7290,7290,7290,7290,0
20250116,090200,102380760,7290,7290,7290,7290,0
20250116,090100,102380760,7290,7290,7290,7290,0
20250116,090000,102380760,7290,7290,7290,7290,13793