KissMeData/034300/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,191800,53968770,18150,18150,18150,18150,132
20250117,191700,53968770,18150,18150,18150,18150,0
20250117,191600,53968770,18150,18150,18150,18150,0
20250117,191500,53968770,18150,18150,18150,18150,0
20250117,191400,53968770,18150,18150,18150,18150,0
20250117,191300,53968770,18150,18150,18150,18150,0
20250117,191200,53968770,18150,18150,18150,18150,0
20250117,191100,53968770,18150,18150,18150,18150,0
20250117,191000,53968770,18150,18150,18150,18150,0
20250117,190900,53968770,18150,18150,18150,18150,0
20250117,190800,53968770,18150,18150,18150,18150,0
20250117,190700,53968770,18150,18150,18150,18150,0
20250117,190600,53968770,18150,18150,18150,18150,0
20250117,190500,53968770,18150,18150,18150,18150,0
20250117,190400,53968770,18150,18150,18150,18150,0
20250117,190300,53968770,18150,18150,18150,18150,0
20250117,190200,53968770,18150,18150,18150,18150,0
20250117,190100,53968770,18150,18150,18150,18150,0
20250117,190000,53968770,18150,18150,18150,18150,0
20250117,185900,53968770,18150,18150,18150,18150,0
20250117,185800,53968770,18150,18150,18150,18150,0
20250117,185700,53968770,18150,18150,18150,18150,0
20250117,185600,53968770,18150,18150,18150,18150,0
20250117,185500,53968770,18150,18150,18150,18150,0
20250117,185400,53968770,18150,18150,18150,18150,0
20250117,185300,53968770,18150,18150,18150,18150,0
20250117,185200,53968770,18150,18150,18150,18150,0
20250117,185100,53968770,18150,18150,18150,18150,0
20250117,185000,53968770,18150,18150,18150,18150,0
20250117,184900,53968770,18150,18150,18150,18150,0
20250117,184800,53968770,18150,18150,18150,18150,132
20250117,184700,53968770,18150,18150,18150,18150,0
20250117,184600,53968770,18150,18150,18150,18150,0
20250117,184500,53968770,18150,18150,18150,18150,0
20250117,184400,53968770,18150,18150,18150,18150,0
20250117,184300,53968770,18150,18150,18150,18150,0
20250117,184200,53968770,18150,18150,18150,18150,0
20250117,184100,53968770,18150,18150,18150,18150,0
20250117,184000,53968770,18150,18150,18150,18150,0
20250117,183900,53968770,18150,18150,18150,18150,0
20250117,183800,53968770,18150,18150,18150,18150,0
20250117,183700,53968770,18150,18150,18150,18150,0
20250117,183600,53968770,18150,18150,18150,18150,0
20250117,183500,53968770,18150,18150,18150,18150,0
20250117,183400,53968770,18150,18150,18150,18150,0
20250117,183300,53968770,18150,18150,18150,18150,0
20250117,183200,53968770,18150,18150,18150,18150,0
20250117,183100,53968770,18150,18150,18150,18150,0
20250117,183000,53968770,18150,18150,18150,18150,0
20250117,182900,53968770,18150,18150,18150,18150,0
20250117,182800,53968770,18150,18150,18150,18150,0
20250117,182700,53968770,18150,18150,18150,18150,0
20250117,182600,53968770,18150,18150,18150,18150,0
20250117,182500,53968770,18150,18150,18150,18150,0
20250117,182400,53968770,18150,18150,18150,18150,0
20250117,182300,53968770,18150,18150,18150,18150,0
20250117,182200,53968770,18150,18150,18150,18150,0
20250117,182100,53968770,18150,18150,18150,18150,0
20250117,182000,53968770,18150,18150,18150,18150,0
20250117,181900,53968770,18150,18150,18150,18150,0
20250117,181800,53968770,18150,18150,18150,18150,132
20250117,181700,53968770,18150,18150,18150,18150,0
20250117,181600,53968770,18150,18150,18150,18150,0
20250117,181500,53968770,18150,18150,18150,18150,0
20250117,181400,53968770,18150,18150,18150,18150,0
20250117,181300,53968770,18150,18150,18150,18150,0
20250117,181200,53968770,18150,18150,18150,18150,0
20250117,181100,53968770,18150,18150,18150,18150,0
20250117,181000,53968770,18150,18150,18150,18150,0
20250117,180900,53968770,18150,18150,18150,18150,0
20250117,180800,53968770,18150,18150,18150,18150,0
20250117,180700,53968770,18150,18150,18150,18150,0
20250117,180600,53968770,18150,18150,18150,18150,0
20250117,180500,53968770,18150,18150,18150,18150,0
20250117,180400,53968770,18150,18150,18150,18150,0
20250117,180300,53968770,18150,18150,18150,18150,0
20250117,180200,53968770,18150,18150,18150,18150,0
20250117,180100,53968770,18150,18150,18150,18150,0
20250117,180000,53968770,18150,18150,18150,18150,0
20250117,175900,53968770,18150,18150,18150,18150,0
20250117,175800,53968770,18150,18150,18150,18150,0
20250117,175700,53968770,18150,18150,18150,18150,0
20250117,175600,53968770,18150,18150,18150,18150,0
20250117,175500,53968770,18150,18150,18150,18150,0
20250117,175400,53968770,18150,18150,18150,18150,0
20250117,175300,53968770,18150,18150,18150,18150,0
20250117,175200,53968770,18150,18150,18150,18150,0
20250117,175100,53968770,18150,18150,18150,18150,0
20250117,175000,53968770,18150,18150,18150,18150,0
20250117,174900,53968770,18150,18150,18150,18150,0
20250117,174800,53968770,18150,18150,18150,18150,132
20250117,174700,53968770,18150,18150,18150,18150,0
20250117,174600,53968770,18150,18150,18150,18150,0
20250117,174500,53968770,18150,18150,18150,18150,0
20250117,174400,53968770,18150,18150,18150,18150,0
20250117,174300,53968770,18150,18150,18150,18150,0
20250117,174200,53968770,18150,18150,18150,18150,0
20250117,174100,53968770,18150,18150,18150,18150,0
20250117,174000,53968770,18150,18150,18150,18150,0
20250117,173900,53968770,18150,18150,18150,18150,0
20250117,173800,53968770,18150,18150,18150,18150,0
20250117,173700,53968770,18150,18150,18150,18150,0
20250117,173600,53968770,18150,18150,18150,18150,0
20250117,173500,53968770,18150,18150,18150,18150,0
20250117,173400,53968770,18150,18150,18150,18150,0
20250117,173300,53968770,18150,18150,18150,18150,0
20250117,173200,53968770,18150,18150,18150,18150,0
20250117,173100,53968770,18150,18150,18150,18150,0
20250117,173000,53968770,18150,18150,18150,18150,0
20250117,172900,53968770,18150,18150,18150,18150,0
20250117,172800,53968770,18150,18150,18150,18150,0
20250117,172700,53968770,18150,18150,18150,18150,0
20250117,172600,53968770,18150,18150,18150,18150,0
20250117,172500,53968770,18150,18150,18150,18150,0
20250117,172400,53968770,18150,18150,18150,18150,0
20250117,172300,53968770,18150,18150,18150,18150,0
20250117,172200,53968770,18150,18150,18150,18150,0
20250117,172100,53968770,18150,18150,18150,18150,0
20250117,172000,53968770,18150,18150,18150,18150,0
20250117,171900,53968770,18150,18150,18150,18150,0
20250117,171800,53968770,18150,18150,18150,18150,132
20250117,171700,53968770,18150,18150,18150,18150,0
20250117,171600,53968770,18150,18150,18150,18150,0
20250117,171500,53968770,18150,18150,18150,18150,0
20250117,171400,53968770,18150,18150,18150,18150,0
20250117,171300,53968770,18150,18150,18150,18150,0
20250117,171200,53968770,18150,18150,18150,18150,0
20250117,171100,53968770,18150,18150,18150,18150,0
20250117,171000,53968770,18150,18150,18150,18150,0
20250117,170900,53968770,18150,18150,18150,18150,0
20250117,170800,53968770,18150,18150,18150,18150,0
20250117,170700,53968770,18150,18150,18150,18150,0
20250117,170600,53968770,18150,18150,18150,18150,0
20250117,170500,53968770,18150,18150,18150,18150,0
20250117,170400,53968770,18150,18150,18150,18150,0
20250117,170300,53968770,18150,18150,18150,18150,0
20250117,170200,53968770,18150,18150,18150,18150,0
20250117,170100,53968770,18150,18150,18150,18150,0
20250117,170000,53968770,18150,18150,18150,18150,0
20250117,165900,53968770,18150,18150,18150,18150,0
20250117,165800,53968770,18150,18150,18150,18150,0
20250117,165700,53968770,18150,18150,18150,18150,0
20250117,165600,53968770,18150,18150,18150,18150,0
20250117,165500,53968770,18150,18150,18150,18150,0
20250117,165400,53968770,18150,18150,18150,18150,0
20250117,165300,53968770,18150,18150,18150,18150,0
20250117,165200,53968770,18150,18150,18150,18150,0
20250117,165100,53968770,18150,18150,18150,18150,0
20250117,165000,53968770,18150,18150,18150,18150,0
20250117,164900,53968770,18150,18150,18150,18150,0
20250117,164800,53968770,18150,18150,18150,18150,132
20250117,164700,53968770,18150,18150,18150,18150,0
20250117,164600,53968770,18150,18150,18150,18150,0
20250117,164500,53968770,18150,18150,18150,18150,0
20250117,164400,53968770,18150,18150,18150,18150,0
20250117,164300,53968770,18150,18150,18150,18150,0
20250117,164200,53968770,18150,18150,18150,18150,0
20250117,164100,53968770,18150,18150,18150,18150,0
20250117,164000,53968770,18150,18150,18150,18150,0
20250117,163900,53968770,18150,18150,18150,18150,0
20250117,163800,53968770,18150,18150,18150,18150,0
20250117,163700,53968770,18150,18150,18150,18150,0
20250117,163600,53968770,18150,18150,18150,18150,0
20250117,163500,53968770,18150,18150,18150,18150,0
20250117,163400,53968770,18150,18150,18150,18150,0
20250117,163300,53968770,18150,18150,18150,18150,0
20250117,163200,53968770,18150,18150,18150,18150,0
20250117,163100,53968770,18150,18150,18150,18150,0
20250117,163000,53968770,18150,18150,18150,18150,0
20250117,162900,53968770,18150,18150,18150,18150,0
20250117,162800,53968770,18150,18150,18150,18150,0
20250117,162700,53968770,18150,18150,18150,18150,0
20250117,162600,53968770,18150,18150,18150,18150,0
20250117,162500,53968770,18150,18150,18150,18150,0
20250117,162400,53968770,18150,18150,18150,18150,0
20250117,162300,53968770,18150,18150,18150,18150,0
20250117,162200,53968770,18150,18150,18150,18150,0
20250117,162100,53968770,18150,18150,18150,18150,0
20250117,162000,53968770,18150,18150,18150,18150,0
20250117,161900,53968770,18150,18150,18150,18150,0
20250117,161800,53968770,18150,18150,18150,18150,132
20250117,161700,53968770,18150,18150,18150,18150,0
20250117,161600,53968770,18150,18150,18150,18150,0
20250117,161500,53968770,18150,18150,18150,18150,0
20250117,161400,53968770,18150,18150,18150,18150,0
20250117,161300,53968770,18150,18150,18150,18150,0
20250117,161200,53968770,18150,18150,18150,18150,0
20250117,161100,53968770,18150,18150,18150,18150,0
20250117,161000,53968770,18150,18150,18150,18150,0
20250117,160900,53968770,18150,18150,18150,18150,0
20250117,160800,53968770,18150,18150,18150,18150,0
20250117,160700,53968770,18150,18150,18150,18150,0
20250117,160600,53968770,18150,18150,18150,18150,0
20250117,160500,53968770,18150,18150,18150,18150,0
20250117,160400,53968770,18150,18150,18150,18150,0
20250117,160300,53968770,18150,18150,18150,18150,0
20250117,160200,53968770,18150,18150,18150,18150,0
20250117,160100,53968770,18150,18150,18150,18150,0
20250117,160000,53968770,18150,18150,18150,18150,0
20250117,155900,53968770,18150,18150,18150,18150,0
20250117,155800,53968770,18150,18150,18150,18150,0
20250117,155700,53968770,18150,18150,18150,18150,0
20250117,155600,53968770,18150,18150,18150,18150,0
20250117,155500,53968770,18150,18150,18150,18150,0
20250117,155400,53968770,18150,18150,18150,18150,0
20250117,155300,53968770,18150,18150,18150,18150,0
20250117,155200,53968770,18150,18150,18150,18150,0
20250117,155100,53968770,18150,18150,18150,18150,0
20250117,155000,53968770,18150,18150,18150,18150,0
20250117,154900,53968770,18150,18150,18150,18150,0
20250117,154800,53968770,18150,18150,18150,18150,132
20250117,154700,53968770,18150,18150,18150,18150,0
20250117,154600,53968770,18150,18150,18150,18150,0
20250117,154500,53968770,18150,18150,18150,18150,0
20250117,154400,53968770,18150,18150,18150,18150,0
20250117,154300,53968770,18150,18150,18150,18150,0
20250117,154200,53968770,18150,18150,18150,18150,0
20250117,154100,53968770,18150,18150,18150,18150,0
20250117,154000,53968770,18150,18150,18150,18150,0
20250117,153900,53968770,18150,18150,18150,18150,0
20250117,153800,53968770,18150,18150,18150,18150,0
20250117,153700,53968770,18150,18150,18150,18150,0
20250117,153600,53968770,18150,18150,18150,18150,0
20250117,153500,53968770,18150,18150,18150,18150,0
20250117,153400,53968770,18150,18150,18150,18150,0
20250117,153300,53968770,18150,18150,18150,18150,0
20250117,153200,53968770,18150,18150,18150,18150,0
20250117,153100,53968770,18150,18150,18150,18150,0
20250117,153000,53968770,18150,18150,18150,18150,132
20250117,152900,51572970,18150,18150,18150,18150,0
20250117,152800,51572970,18150,18150,18150,18150,0
20250117,152700,51572970,18150,18150,18150,18150,0
20250117,152600,51572970,18150,18150,18150,18150,0
20250117,152500,51572970,18150,18150,18150,18150,0
20250117,152400,51572970,18150,18150,18150,18150,0
20250117,152300,51572970,18150,18150,18150,18150,0
20250117,152200,51572970,18150,18150,18150,18150,0
20250117,152100,51572970,18150,18150,18150,18150,0
20250117,152000,51572970,18150,18150,18150,18150,0
20250117,151900,51572970,18150,18150,18150,18150,0
20250117,151800,51572970,18150,18150,18150,18150,0
20250117,151700,51572970,18150,18150,18150,18150,0
20250117,151600,51572970,18150,18150,18150,18150,0
20250117,151500,51572970,18150,18150,18150,18150,0
20250117,151400,51572970,18150,18150,18150,18150,0
20250117,151300,51572970,18150,18150,18150,18150,0
20250117,151200,51572970,18150,18150,18150,18150,0
20250117,151100,51572970,18150,18150,18150,18150,0
20250117,151000,51572970,18150,18150,18150,18150,0
20250117,150900,51572970,18150,18150,18150,18150,0
20250117,150800,51572970,18150,18150,18150,18150,0
20250117,150700,51572970,18150,18150,18150,18150,0
20250117,150600,51572970,18150,18150,18150,18150,0
20250117,150500,51572970,18150,18150,18150,18150,0
20250117,150400,51572970,18150,18150,18150,18150,0
20250117,150300,51572970,18150,18150,18150,18150,0
20250117,150200,51572970,18150,18150,18150,18150,0
20250117,150100,51572970,18150,18150,18150,18150,0
20250117,150000,51572970,18150,18150,18150,18150,0
20250117,145900,51572970,18150,18150,18150,18150,1
20250117,145800,51554820,18190,18190,18190,18190,0
20250117,145700,51554820,18190,18190,18190,18190,0
20250117,145600,51554820,18190,18190,18190,18190,0
20250117,145500,51554820,18190,18190,18190,18190,0
20250117,145400,51554820,18190,18190,18190,18190,0
20250117,145300,51554820,18190,18190,18190,18190,0
20250117,145200,51554820,18190,18190,18190,18190,0
20250117,145100,51554820,18190,18190,18190,18190,0
20250117,145000,51554820,18190,18190,18190,18190,0
20250117,144900,51554820,18190,18190,18190,18190,0
20250117,144800,51554820,18190,18190,18190,18190,0
20250117,144700,51554820,18190,18190,18190,18190,0
20250117,144600,51554820,18190,18190,18190,18190,0
20250117,144500,51554820,18190,18190,18190,18190,0
20250117,144400,51554820,18190,18190,18190,18190,0
20250117,144300,51554820,18190,18190,18190,18190,0
20250117,144200,51554820,18190,18190,18190,18190,0
20250117,144100,51554820,18190,18190,18190,18190,3
20250117,144000,51500250,18150,18150,18150,18150,0
20250117,143900,51500250,18150,18150,18150,18150,0
20250117,143800,51500250,18150,18150,18150,18150,0
20250117,143700,51500250,18150,18150,18150,18150,0
20250117,143600,51500250,18150,18150,18150,18150,0
20250117,143500,51500250,18150,18150,18150,18150,0
20250117,143400,51500250,18150,18150,18150,18150,0
20250117,143300,51500250,18150,18150,18150,18150,0
20250117,143200,51500250,18150,18150,18150,18150,0
20250117,143100,51500250,18150,18150,18150,18150,0
20250117,143000,51500250,18150,18150,18150,18150,0
20250117,142900,51500250,18150,18150,18150,18150,0
20250117,142800,51500250,18150,18150,18150,18150,1
20250117,142700,51482100,18160,18160,18160,18160,0
20250117,142600,51482100,18160,18160,18160,18160,0
20250117,142500,51482100,18160,18160,18160,18160,0
20250117,142400,51482100,18160,18160,18160,18160,0
20250117,142300,51482100,18160,18160,18160,18160,0
20250117,142200,51482100,18160,18160,18160,18160,0
20250117,142100,51482100,18160,18160,18160,18160,50
20250117,142000,50574100,18150,18150,18150,18150,250
20250117,141900,46036600,18150,18150,18150,18150,0
20250117,141800,46036600,18150,18150,18150,18150,0
20250117,141700,46036600,18150,18150,18150,18150,0
20250117,141600,46036600,18150,18150,18150,18150,0
20250117,141500,46036600,18150,18150,18150,18150,0
20250117,141400,46036600,18150,18150,18150,18150,0
20250117,141300,46036600,18150,18150,18150,18150,0
20250117,141200,46036600,18150,18150,18150,18150,0
20250117,141100,46036600,18150,18150,18150,18150,0
20250117,141000,46036600,18150,18150,18150,18150,0
20250117,140900,46036600,18150,18150,18150,18150,0
20250117,140800,46036600,18150,18150,18150,18150,0
20250117,140700,46036600,18150,18150,18150,18150,0
20250117,140600,46036600,18150,18150,18150,18150,0
20250117,140500,46036600,18150,18150,18150,18150,0
20250117,140400,46036600,18150,18150,18150,18150,0
20250117,140300,46036600,18150,18150,18150,18150,0
20250117,140200,46036600,18150,18150,18150,18150,0
20250117,140100,46036600,18150,18150,18150,18150,0
20250117,140000,46036600,18150,18150,18150,18150,0
20250117,135900,46036600,18150,18150,18150,18150,0
20250117,135800,46036600,18150,18150,18150,18150,0
20250117,135700,46036600,18150,18150,18150,18150,0
20250117,135600,46036600,18150,18150,18150,18150,0
20250117,135500,46036600,18150,18150,18150,18150,0
20250117,135400,46036600,18150,18150,18150,18150,0
20250117,135300,46036600,18150,18150,18150,18150,0
20250117,135200,46036600,18150,18150,18150,18150,0
20250117,135100,46036600,18150,18150,18150,18150,0
20250117,135000,46036600,18150,18150,18150,18150,0
20250117,134900,46036600,18150,18150,18150,18150,0
20250117,134800,46036600,18150,18150,18150,18150,0
20250117,134700,46036600,18150,18150,18150,18150,0
20250117,134600,46036600,18150,18150,18150,18150,0
20250117,134500,46036600,18150,18150,18150,18150,0
20250117,134400,46036600,18150,18150,18150,18150,0
20250117,134300,46036600,18150,18150,18150,18150,0
20250117,134200,46036600,18150,18150,18150,18150,0
20250117,134100,46036600,18150,18150,18150,18150,0
20250117,134000,46036600,18150,18150,18150,18150,0
20250117,133900,46036600,18150,18150,18150,18150,0
20250117,133800,46036600,18150,18150,18150,18150,0
20250117,133700,46036600,18150,18150,18150,18150,0
20250117,133600,46036600,18150,18150,18150,18150,0
20250117,133500,46036600,18150,18150,18150,18150,0
20250117,133400,46036600,18150,18150,18150,18150,0
20250117,133300,46036600,18150,18150,18150,18150,0
20250117,133200,46036600,18150,18150,18150,18150,0
20250117,133100,46036600,18150,18150,18150,18150,0
20250117,133000,46036600,18150,18150,18150,18150,0
20250117,132900,46036600,18150,18150,18150,18150,0
20250117,132800,46036600,18150,18150,18150,18150,0
20250117,132700,46036600,18150,18150,18150,18150,0
20250117,132600,46036600,18150,18150,18150,18150,0
20250117,132500,46036600,18150,18150,18150,18150,0
20250117,132400,46036600,18150,18150,18150,18150,0
20250117,132300,46036600,18150,18150,18150,18150,0
20250117,132200,46036600,18150,18150,18150,18150,0
20250117,132100,46036600,18150,18150,18150,18150,0
20250117,132000,46036600,18150,18150,18150,18150,0
20250117,131900,46036600,18150,18150,18150,18150,0
20250117,131800,46036600,18150,18150,18150,18150,0
20250117,131700,46036600,18150,18150,18150,18150,0
20250117,131600,46036600,18150,18150,18150,18150,0
20250117,131500,46036600,18150,18150,18150,18150,0
20250117,131400,46036600,18150,18150,18150,18150,0
20250117,131300,46036600,18150,18150,18150,18150,0
20250117,131200,46036600,18150,18150,18150,18150,0
20250117,131100,46036600,18150,18150,18150,18150,0
20250117,131000,46036600,18150,18150,18150,18150,0
20250117,130900,46036600,18150,18150,18150,18150,0
20250117,130800,46036600,18150,18150,18150,18150,0
20250117,130700,46036600,18150,18150,18150,18150,0
20250117,130600,46036600,18150,18150,18150,18150,0
20250117,130500,46036600,18150,18150,18150,18150,0
20250117,130400,46036600,18150,18150,18150,18150,213
20250117,130300,42170650,18140,18140,18140,18140,0
20250117,130200,42170650,18140,18140,18140,18140,0
20250117,130100,42170650,18140,18140,18140,18140,0
20250117,130000,42170650,18140,18140,18140,18140,0
20250117,125900,42170650,18140,18140,18140,18140,0
20250117,125800,42170650,18140,18140,18140,18140,0
20250117,125700,42170650,18140,18140,18140,18140,0
20250117,125600,42170650,18140,18140,18140,18140,0
20250117,125500,42170650,18140,18140,18140,18140,0
20250117,125400,42170650,18140,18140,18140,18140,0
20250117,125300,42170650,18140,18140,18140,18140,0
20250117,125200,42170650,18140,18140,18140,18140,0
20250117,125100,42170650,18140,18140,18140,18140,0
20250117,125000,42170650,18140,18140,18140,18140,0
20250117,124900,42170650,18140,18140,18140,18140,0
20250117,124800,42170650,18140,18140,18140,18140,0
20250117,124700,42170650,18140,18140,18140,18140,0
20250117,124600,42170650,18140,18140,18140,18140,0
20250117,124500,42170650,18140,18140,18140,18140,0
20250117,124400,42170650,18140,18140,18140,18140,0
20250117,124300,42170650,18140,18140,18140,18140,0
20250117,124200,42170650,18140,18140,18140,18140,0
20250117,124100,42170650,18140,18140,18140,18140,0
20250117,124000,42170650,18140,18140,18140,18140,0
20250117,123900,42170650,18140,18140,18140,18140,0
20250117,123800,42170650,18140,18140,18140,18140,0
20250117,123700,42170650,18140,18140,18140,18140,0
20250117,123600,42170650,18140,18140,18140,18140,0
20250117,123500,42170650,18140,18140,18140,18140,0
20250117,123400,42170650,18140,18140,18140,18140,0
20250117,123300,42170650,18140,18140,18140,18140,0
20250117,123200,42170650,18140,18140,18140,18140,0
20250117,123100,42170650,18140,18140,18140,18140,0
20250117,123000,42170650,18140,18140,18140,18140,0
20250117,122900,42170650,18140,18140,18140,18140,0
20250117,122800,42170650,18140,18140,18140,18140,0
20250117,122700,42170650,18140,18140,18140,18140,0
20250117,122600,42170650,18140,18140,18140,18140,1
20250117,122500,42152510,18150,18150,18150,18150,0
20250117,122400,42152510,18150,18150,18150,18150,0
20250117,122300,42152510,18150,18150,18150,18150,0
20250117,122200,42152510,18150,18150,18150,18150,0
20250117,122100,42152510,18150,18150,18150,18150,0
20250117,122000,42152510,18150,18150,18150,18150,0
20250117,121900,42152510,18150,18150,18150,18150,0
20250117,121800,42152510,18150,18150,18150,18150,0
20250117,121700,42152510,18150,18150,18150,18150,100
20250117,121600,40337510,18150,18150,18150,18150,0
20250117,121500,40337510,18150,18150,18150,18150,0
20250117,121400,40337510,18150,18150,18150,18150,0
20250117,121300,40337510,18150,18150,18150,18150,300
20250117,121200,34892510,18150,18150,18150,18150,3
20250117,121100,34838060,18140,18140,18140,18140,0
20250117,121000,34838060,18140,18140,18140,18140,0
20250117,120900,34838060,18140,18140,18140,18140,0
20250117,120800,34838060,18140,18140,18140,18140,0
20250117,120700,34838060,18140,18140,18140,18140,0
20250117,120600,34838060,18140,18140,18140,18140,0
20250117,120500,34838060,18140,18140,18140,18140,0
20250117,120400,34838060,18140,18140,18140,18140,0
20250117,120300,34838060,18140,18140,18140,18140,0
20250117,120200,34838060,18140,18140,18140,18140,0
20250117,120100,34838060,18140,18140,18140,18140,0
20250117,120000,34838060,18140,18140,18140,18140,0
20250117,115900,34838060,18140,18140,18140,18140,0
20250117,115800,34838060,18140,18140,18140,18140,0
20250117,115700,34838060,18140,18140,18140,18140,0
20250117,115600,34838060,18140,18140,18140,18140,0
20250117,115500,34838060,18140,18140,18140,18140,1
20250117,115400,34819920,18150,18150,18150,18150,0
20250117,115300,34819920,18150,18150,18150,18150,0
20250117,115200,34819920,18150,18150,18150,18150,0
20250117,115100,34819920,18150,18150,18150,18150,0
20250117,115000,34819920,18150,18150,18150,18150,0
20250117,114900,34819920,18150,18150,18150,18150,0
20250117,114800,34819920,18150,18150,18150,18150,0
20250117,114700,34819920,18150,18150,18150,18150,0
20250117,114600,34819920,18150,18150,18150,18150,0
20250117,114500,34819920,18150,18150,18150,18150,0
20250117,114400,34819920,18150,18150,18150,18150,0
20250117,114300,34819920,18150,18150,18150,18150,0
20250117,114200,34819920,18150,18150,18150,18150,0
20250117,114100,34819920,18150,18150,18150,18150,0
20250117,114000,34819920,18150,18150,18150,18150,1
20250117,113900,34801770,18150,18150,18150,18150,0
20250117,113800,34801770,18150,18150,18150,18150,0
20250117,113700,34801770,18150,18150,18150,18150,0
20250117,113600,34801770,18150,18150,18150,18150,0
20250117,113500,34801770,18150,18150,18150,18150,0
20250117,113400,34801770,18150,18150,18150,18150,0
20250117,113300,34801770,18150,18150,18150,18150,1
20250117,113200,34783620,18140,18140,18140,18140,0
20250117,113100,34783620,18140,18140,18140,18140,0
20250117,113000,34783620,18140,18140,18140,18140,11
20250117,112900,34584080,18140,18140,18140,18140,0
20250117,112800,34584080,18140,18140,18140,18140,0
20250117,112700,34584080,18140,18140,18140,18140,3
20250117,112600,34529660,18150,18150,18150,18150,0
20250117,112500,34529660,18150,18150,18150,18150,0
20250117,112400,34529660,18150,18150,18150,18150,0
20250117,112300,34529660,18150,18150,18150,18150,0
20250117,112200,34529660,18150,18150,18150,18150,0
20250117,112100,34529660,18150,18150,18150,18150,0
20250117,112000,34529660,18150,18150,18150,18150,0
20250117,111900,34529660,18150,18150,18150,18150,0
20250117,111800,34529660,18150,18150,18150,18150,0
20250117,111700,34529660,18150,18150,18150,18150,0
20250117,111600,34529660,18150,18150,18150,18150,1
20250117,111500,34511510,18150,18150,18150,18150,0
20250117,111400,34511510,18150,18150,18150,18150,0
20250117,111300,34511510,18150,18150,18150,18150,0
20250117,111200,34511510,18150,18150,18150,18150,0
20250117,111100,34511510,18150,18150,18150,18150,0
20250117,111000,34511510,18150,18150,18150,18150,0
20250117,110900,34511510,18150,18150,18150,18150,0
20250117,110800,34511510,18150,18150,18150,18150,0
20250117,110700,34511510,18150,18150,18150,18150,0
20250117,110600,34511510,18150,18150,18150,18150,0
20250117,110500,34511510,18150,18150,18150,18150,0
20250117,110400,34511510,18150,18150,18150,18150,0
20250117,110300,34511510,18150,18150,18150,18150,0
20250117,110200,34511510,18150,18150,18150,18150,0
20250117,110100,34511510,18150,18150,18150,18150,0
20250117,110000,34511510,18150,18150,18150,18150,0
20250117,105900,34511510,18150,18150,18150,18150,0
20250117,105800,34511510,18150,18150,18150,18150,0
20250117,105700,34511510,18150,18150,18150,18150,0
20250117,105600,34511510,18150,18150,18150,18150,0
20250117,105500,34511510,18150,18150,18150,18150,0
20250117,105400,34511510,18150,18150,18150,18150,0
20250117,105300,34511510,18150,18150,18150,18150,0
20250117,105200,34511510,18150,18150,18150,18150,0
20250117,105100,34511510,18150,18150,18150,18150,0
20250117,105000,34511510,18150,18150,18150,18150,0
20250117,104900,34511510,18150,18150,18150,18150,0
20250117,104800,34511510,18150,18150,18150,18150,0
20250117,104700,34511510,18150,18150,18150,18150,0
20250117,104600,34511510,18150,18150,18150,18150,0
20250117,104500,34511510,18150,18150,18150,18150,0
20250117,104400,34511510,18150,18150,18150,18150,0
20250117,104300,34511510,18150,18150,18150,18150,0
20250117,104200,34511510,18150,18150,18150,18150,0
20250117,104100,34511510,18150,18150,18150,18150,0
20250117,104000,34511510,18150,18150,18150,18150,0
20250117,103900,34511510,18150,18150,18150,18150,0
20250117,103800,34511510,18150,18150,18150,18150,0
20250117,103700,34511510,18150,18150,18150,18150,0
20250117,103600,34511510,18150,18150,18150,18150,0
20250117,103500,34511510,18150,18150,18150,18150,0
20250117,103400,34511510,18150,18150,18150,18150,0
20250117,103300,34511510,18150,18150,18150,18150,0
20250117,103200,34511510,18150,18150,18150,18150,0
20250117,103100,34511510,18150,18150,18150,18150,0
20250117,103000,34511510,18150,18150,18150,18150,0
20250117,102900,34511510,18150,18150,18150,18150,0
20250117,102800,34511510,18150,18150,18150,18150,0
20250117,102700,34511510,18150,18150,18150,18150,0
20250117,102600,34511510,18150,18150,18150,18150,0
20250117,102500,34511510,18150,18150,18150,18150,0
20250117,102400,34511510,18150,18150,18150,18150,0
20250117,102300,34511510,18150,18150,18150,18150,0
20250117,102200,34511510,18150,18150,18150,18150,0
20250117,102100,34511510,18150,18150,18150,18150,0
20250117,102000,34511510,18150,18150,18150,18150,0
20250117,101900,34511510,18150,18150,18150,18150,0
20250117,101800,34511510,18150,18150,18150,18150,0
20250117,101700,34511510,18150,18150,18150,18150,0
20250117,101600,34511510,18150,18150,18150,18150,0
20250117,101500,34511510,18150,18150,18150,18150,0
20250117,101400,34511510,18150,18150,18150,18150,0
20250117,101300,34511510,18150,18150,18150,18150,0
20250117,101200,34511510,18150,18150,18150,18150,30
20250117,101100,33967010,18150,18150,18150,18150,0
20250117,101000,33967010,18150,18150,18150,18150,0
20250117,100900,33967010,18150,18150,18150,18150,0
20250117,100800,33967010,18150,18150,18150,18150,0
20250117,100700,33967010,18150,18150,18150,18150,0
20250117,100600,33967010,18150,18150,18150,18150,0
20250117,100500,33967010,18150,18150,18150,18150,0
20250117,100400,33967010,18150,18150,18150,18150,0
20250117,100300,33967010,18150,18150,18150,18150,0
20250117,100200,33967010,18150,18150,18150,18150,0
20250117,100100,33967010,18150,18150,18150,18150,0
20250117,100000,33967010,18150,18150,18150,18150,703
20250117,095900,21207560,18140,18140,18140,18140,0
20250117,095800,21207560,18140,18140,18140,18140,0
20250117,095700,21207560,18140,18140,18140,18140,0
20250117,095600,21207560,18140,18140,18140,18140,100
20250117,095500,19393560,18140,18140,18140,18140,0
20250117,095400,19393560,18140,18140,18140,18140,0
20250117,095300,19393560,18140,18140,18140,18140,0
20250117,095200,19393560,18140,18140,18140,18140,0
20250117,095100,19393560,18140,18140,18140,18140,0
20250117,095000,19393560,18140,18140,18140,18140,0
20250117,094900,19393560,18140,18140,18140,18140,0
20250117,094800,19393560,18140,18140,18140,18140,0
20250117,094700,19393560,18140,18140,18140,18140,0
20250117,094600,19393560,18140,18140,18140,18140,100
20250117,094500,17579560,18140,18140,18140,18140,0
20250117,094400,17579560,18140,18140,18140,18140,100
20250117,094300,15765560,18140,18140,18140,18140,0
20250117,094200,15765560,18140,18140,18140,18140,0
20250117,094100,15765560,18140,18140,18140,18140,0
20250117,094000,15765560,18140,18140,18140,18140,0
20250117,093900,15765560,18140,18140,18140,18140,0
20250117,093800,15765560,18140,18140,18140,18140,200
20250117,093700,12137560,18140,18140,18140,18140,0
20250117,093600,12137560,18140,18140,18140,18140,0
20250117,093500,12137560,18140,18140,18140,18140,114
20250117,093400,10069600,18140,18140,18140,18140,0
20250117,093300,10069600,18140,18140,18140,18140,0
20250117,093200,10069600,18140,18140,18140,18140,0
20250117,093100,10069600,18140,18140,18140,18140,0
20250117,093000,10069600,18140,18140,18140,18140,0
20250117,092900,10069600,18140,18140,18140,18140,0
20250117,092800,10069600,18140,18140,18140,18140,0
20250117,092700,10069600,18140,18140,18140,18140,0
20250117,092600,10069600,18140,18140,18140,18140,200
20250117,092500,6441600,18140,18140,18140,18140,0
20250117,092400,6441600,18140,18140,18140,18140,0
20250117,092300,6441600,18140,18140,18140,18140,0
20250117,092200,6441600,18140,18140,18140,18140,0
20250117,092100,6441600,18140,18140,18140,18140,0
20250117,092000,6441600,18140,18140,18140,18140,0
20250117,091900,6441600,18140,18140,18140,18140,0
20250117,091800,6441600,18140,18140,18140,18140,0
20250117,091700,6441600,18140,18140,18140,18140,0
20250117,091600,6441600,18140,18140,18140,18140,0
20250117,091500,6441600,18140,18140,18140,18140,0
20250117,091400,6441600,18140,18140,18140,18140,156
20250117,091300,3611760,18150,18150,18150,18150,0
20250117,091200,3611760,18150,18150,18150,18150,0
20250117,091100,3611760,18150,18150,18150,18150,0
20250117,091000,3611760,18150,18150,18150,18150,0
20250117,090900,3611760,18150,18150,18150,18150,0
20250117,090800,3611760,18150,18150,18150,18150,0
20250117,090700,3611760,18150,18150,18150,18150,0
20250117,090600,3611760,18150,18150,18150,18150,0
20250117,090500,3611760,18150,18150,18150,18150,0
20250117,090400,3611760,18150,18150,18150,18150,19
20250117,090300,3266910,18140,18140,18140,18140,0
20250117,090200,3266910,18140,18150,18150,18140,180
20250117,090100,0,18150,18150,18150,18150,0
20250117,090000,0,18150,18150,18150,18150,0