KissMeData/300080/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,210900,721728120,15950,15950,15950,15950,1269
20250117,210800,721728120,15950,15950,15950,15950,0
20250117,210700,721728120,15950,15950,15950,15950,0
20250117,210600,721728120,15950,15950,15950,15950,0
20250117,210500,721728120,15950,15950,15950,15950,0
20250117,210400,721728120,15950,15950,15950,15950,0
20250117,210300,721728120,15950,15950,15950,15950,0
20250117,210200,721728120,15950,15950,15950,15950,0
20250117,210100,721728120,15950,15950,15950,15950,0
20250117,210000,721728120,15950,15950,15950,15950,0
20250117,205900,721728120,15950,15950,15950,15950,0
20250117,205800,721728120,15950,15950,15950,15950,0
20250117,205700,721728120,15950,15950,15950,15950,0
20250117,205600,721728120,15950,15950,15950,15950,0
20250117,205500,721728120,15950,15950,15950,15950,0
20250117,205400,721728120,15950,15950,15950,15950,0
20250117,205300,721728120,15950,15950,15950,15950,0
20250117,205200,721728120,15950,15950,15950,15950,0
20250117,205100,721728120,15950,15950,15950,15950,0
20250117,205000,721728120,15950,15950,15950,15950,0
20250117,204900,721728120,15950,15950,15950,15950,0
20250117,204800,721728120,15950,15950,15950,15950,0
20250117,204700,721728120,15950,15950,15950,15950,0
20250117,204600,721728120,15950,15950,15950,15950,0
20250117,204500,721728120,15950,15950,15950,15950,0
20250117,204400,721728120,15950,15950,15950,15950,0
20250117,204300,721728120,15950,15950,15950,15950,0
20250117,204200,721728120,15950,15950,15950,15950,0
20250117,204100,721728120,15950,15950,15950,15950,0
20250117,204000,721728120,15950,15950,15950,15950,0
20250117,203900,721728120,15950,15950,15950,15950,1269
20250117,203800,721728120,15950,15950,15950,15950,0
20250117,203700,721728120,15950,15950,15950,15950,0
20250117,203600,721728120,15950,15950,15950,15950,0
20250117,203500,721728120,15950,15950,15950,15950,0
20250117,203400,721728120,15950,15950,15950,15950,0
20250117,203300,721728120,15950,15950,15950,15950,0
20250117,203200,721728120,15950,15950,15950,15950,0
20250117,203100,721728120,15950,15950,15950,15950,0
20250117,203000,721728120,15950,15950,15950,15950,0
20250117,202900,721728120,15950,15950,15950,15950,0
20250117,202800,721728120,15950,15950,15950,15950,0
20250117,202700,721728120,15950,15950,15950,15950,0
20250117,202600,721728120,15950,15950,15950,15950,0
20250117,202500,721728120,15950,15950,15950,15950,0
20250117,202400,721728120,15950,15950,15950,15950,0
20250117,202300,721728120,15950,15950,15950,15950,0
20250117,202200,721728120,15950,15950,15950,15950,0
20250117,202100,721728120,15950,15950,15950,15950,0
20250117,202000,721728120,15950,15950,15950,15950,0
20250117,201900,721728120,15950,15950,15950,15950,0
20250117,201800,721728120,15950,15950,15950,15950,0
20250117,201700,721728120,15950,15950,15950,15950,0
20250117,201600,721728120,15950,15950,15950,15950,0
20250117,201500,721728120,15950,15950,15950,15950,0
20250117,201400,721728120,15950,15950,15950,15950,0
20250117,201300,721728120,15950,15950,15950,15950,0
20250117,201200,721728120,15950,15950,15950,15950,0
20250117,201100,721728120,15950,15950,15950,15950,0
20250117,201000,721728120,15950,15950,15950,15950,0
20250117,200900,721728120,15950,15950,15950,15950,1269
20250117,200800,721728120,15950,15950,15950,15950,0
20250117,200700,721728120,15950,15950,15950,15950,0
20250117,200600,721728120,15950,15950,15950,15950,0
20250117,200500,721728120,15950,15950,15950,15950,0
20250117,200400,721728120,15950,15950,15950,15950,0
20250117,200300,721728120,15950,15950,15950,15950,0
20250117,200200,721728120,15950,15950,15950,15950,0
20250117,200100,721728120,15950,15950,15950,15950,0
20250117,200000,721728120,15950,15950,15950,15950,0
20250117,195900,721728120,15950,15950,15950,15950,0
20250117,195800,721728120,15950,15950,15950,15950,0
20250117,195700,721728120,15950,15950,15950,15950,0
20250117,195600,721728120,15950,15950,15950,15950,0
20250117,195500,721728120,15950,15950,15950,15950,0
20250117,195400,721728120,15950,15950,15950,15950,0
20250117,195300,721728120,15950,15950,15950,15950,0
20250117,195200,721728120,15950,15950,15950,15950,0
20250117,195100,721728120,15950,15950,15950,15950,0
20250117,195000,721728120,15950,15950,15950,15950,0
20250117,194900,721728120,15950,15950,15950,15950,0
20250117,194800,721728120,15950,15950,15950,15950,0
20250117,194700,721728120,15950,15950,15950,15950,0
20250117,194600,721728120,15950,15950,15950,15950,0
20250117,194500,721728120,15950,15950,15950,15950,0
20250117,194400,721728120,15950,15950,15950,15950,0
20250117,194300,721728120,15950,15950,15950,15950,0
20250117,194200,721728120,15950,15950,15950,15950,0
20250117,194100,721728120,15950,15950,15950,15950,0
20250117,194000,721728120,15950,15950,15950,15950,0
20250117,193900,721728120,15950,15950,15950,15950,1269
20250117,193800,721728120,15950,15950,15950,15950,0
20250117,193700,721728120,15950,15950,15950,15950,0
20250117,193600,721728120,15950,15950,15950,15950,0
20250117,193500,721728120,15950,15950,15950,15950,0
20250117,193400,721728120,15950,15950,15950,15950,0
20250117,193300,721728120,15950,15950,15950,15950,0
20250117,193200,721728120,15950,15950,15950,15950,0
20250117,193100,721728120,15950,15950,15950,15950,0
20250117,193000,721728120,15950,15950,15950,15950,0
20250117,192900,721728120,15950,15950,15950,15950,0
20250117,192800,721728120,15950,15950,15950,15950,0
20250117,192700,721728120,15950,15950,15950,15950,0
20250117,192600,721728120,15950,15950,15950,15950,0
20250117,192500,721728120,15950,15950,15950,15950,0
20250117,192400,721728120,15950,15950,15950,15950,0
20250117,192300,721728120,15950,15950,15950,15950,0
20250117,192200,721728120,15950,15950,15950,15950,0
20250117,192100,721728120,15950,15950,15950,15950,0
20250117,192000,721728120,15950,15950,15950,15950,0
20250117,191900,721728120,15950,15950,15950,15950,0
20250117,191800,721728120,15950,15950,15950,15950,0
20250117,191700,721728120,15950,15950,15950,15950,0
20250117,191600,721728120,15950,15950,15950,15950,0
20250117,191500,721728120,15950,15950,15950,15950,0
20250117,191400,721728120,15950,15950,15950,15950,0
20250117,191300,721728120,15950,15950,15950,15950,0
20250117,191200,721728120,15950,15950,15950,15950,0
20250117,191100,721728120,15950,15950,15950,15950,0
20250117,191000,721728120,15950,15950,15950,15950,0
20250117,190900,721728120,15950,15950,15950,15950,1269
20250117,190800,721728120,15950,15950,15950,15950,0
20250117,190700,721728120,15950,15950,15950,15950,0
20250117,190600,721728120,15950,15950,15950,15950,0
20250117,190500,721728120,15950,15950,15950,15950,0
20250117,190400,721728120,15950,15950,15950,15950,0
20250117,190300,721728120,15950,15950,15950,15950,0
20250117,190200,721728120,15950,15950,15950,15950,0
20250117,190100,721728120,15950,15950,15950,15950,0
20250117,190000,721728120,15950,15950,15950,15950,0
20250117,185900,721728120,15950,15950,15950,15950,0
20250117,185800,721728120,15950,15950,15950,15950,0
20250117,185700,721728120,15950,15950,15950,15950,0
20250117,185600,721728120,15950,15950,15950,15950,0
20250117,185500,721728120,15950,15950,15950,15950,0
20250117,185400,721728120,15950,15950,15950,15950,0
20250117,185300,721728120,15950,15950,15950,15950,0
20250117,185200,721728120,15950,15950,15950,15950,0
20250117,185100,721728120,15950,15950,15950,15950,0
20250117,185000,721728120,15950,15950,15950,15950,0
20250117,184900,721728120,15950,15950,15950,15950,0
20250117,184800,721728120,15950,15950,15950,15950,0
20250117,184700,721728120,15950,15950,15950,15950,0
20250117,184600,721728120,15950,15950,15950,15950,0
20250117,184500,721728120,15950,15950,15950,15950,0
20250117,184400,721728120,15950,15950,15950,15950,0
20250117,184300,721728120,15950,15950,15950,15950,0
20250117,184200,721728120,15950,15950,15950,15950,0
20250117,184100,721728120,15950,15950,15950,15950,0
20250117,184000,721728120,15950,15950,15950,15950,0
20250117,183900,721728120,15950,15950,15950,15950,1269
20250117,183800,721728120,15950,15950,15950,15950,0
20250117,183700,721728120,15950,15950,15950,15950,0
20250117,183600,721728120,15950,15950,15950,15950,0
20250117,183500,721728120,15950,15950,15950,15950,0
20250117,183400,721728120,15950,15950,15950,15950,0
20250117,183300,721728120,15950,15950,15950,15950,0
20250117,183200,721728120,15950,15950,15950,15950,0
20250117,183100,721728120,15950,15950,15950,15950,0
20250117,183000,721728120,15950,15950,15950,15950,0
20250117,182900,721728120,15950,15950,15950,15950,0
20250117,182800,721728120,15950,15950,15950,15950,0
20250117,182700,721728120,15950,15950,15950,15950,0
20250117,182600,721728120,15950,15950,15950,15950,0
20250117,182500,721728120,15950,15950,15950,15950,0
20250117,182400,721728120,15950,15950,15950,15950,0
20250117,182300,721728120,15950,15950,15950,15950,0
20250117,182200,721728120,15950,15950,15950,15950,0
20250117,182100,721728120,15950,15950,15950,15950,0
20250117,182000,721728120,15950,15950,15950,15950,0
20250117,181900,721728120,15950,15950,15950,15950,0
20250117,181800,721728120,15950,15950,15950,15950,0
20250117,181700,721728120,15950,15950,15950,15950,0
20250117,181600,721728120,15950,15950,15950,15950,0
20250117,181500,721728120,15950,15950,15950,15950,0
20250117,181400,721728120,15950,15950,15950,15950,0
20250117,181300,721728120,15950,15950,15950,15950,0
20250117,181200,721728120,15950,15950,15950,15950,0
20250117,181100,721728120,15950,15950,15950,15950,0
20250117,181000,721728120,15950,15950,15950,15950,0
20250117,180900,721728120,15950,15950,15950,15950,1269
20250117,180800,721728120,15950,15950,15950,15950,0
20250117,180700,721728120,15950,15950,15950,15950,0
20250117,180600,721728120,15950,15950,15950,15950,0
20250117,180500,721728120,15950,15950,15950,15950,0
20250117,180400,721728120,15950,15950,15950,15950,0
20250117,180300,721728120,15950,15950,15950,15950,0
20250117,180200,721728120,15950,15950,15950,15950,0
20250117,180100,721728120,15950,15950,15950,15950,0
20250117,180000,721728120,15950,15950,15950,15950,0
20250117,175900,721728120,15950,15950,15950,15950,0
20250117,175800,721728120,15950,15950,15950,15950,0
20250117,175700,721728120,15950,15950,15950,15950,0
20250117,175600,721728120,15950,15950,15950,15950,0
20250117,175500,721728120,15950,15950,15950,15950,0
20250117,175400,721728120,15950,15950,15950,15950,0
20250117,175300,721728120,15950,15950,15950,15950,0
20250117,175200,721728120,15950,15950,15950,15950,0
20250117,175100,721728120,15950,15950,15950,15950,0
20250117,175000,721728120,15950,15950,15950,15950,0
20250117,174900,721728120,15950,15950,15950,15950,0
20250117,174800,721728120,15950,15950,15950,15950,0
20250117,174700,721728120,15950,15950,15950,15950,0
20250117,174600,721728120,15950,15950,15950,15950,0
20250117,174500,721728120,15950,15950,15950,15950,0
20250117,174400,721728120,15950,15950,15950,15950,0
20250117,174300,721728120,15950,15950,15950,15950,0
20250117,174200,721728120,15950,15950,15950,15950,0
20250117,174100,721728120,15950,15950,15950,15950,0
20250117,174000,721728120,15950,15950,15950,15950,0
20250117,173900,721728120,15950,15950,15950,15950,1269
20250117,173800,721728120,15950,15950,15950,15950,0
20250117,173700,721728120,15950,15950,15950,15950,0
20250117,173600,721728120,15950,15950,15950,15950,0
20250117,173500,721728120,15950,15950,15950,15950,0
20250117,173400,721728120,15950,15950,15950,15950,0
20250117,173300,721728120,15950,15950,15950,15950,0
20250117,173200,721728120,15950,15950,15950,15950,0
20250117,173100,721728120,15950,15950,15950,15950,0
20250117,173000,721728120,15950,15950,15950,15950,0
20250117,172900,721728120,15950,15950,15950,15950,0
20250117,172800,721728120,15950,15950,15950,15950,0
20250117,172700,721728120,15950,15950,15950,15950,0
20250117,172600,721728120,15950,15950,15950,15950,0
20250117,172500,721728120,15950,15950,15950,15950,0
20250117,172400,721728120,15950,15950,15950,15950,0
20250117,172300,721728120,15950,15950,15950,15950,0
20250117,172200,721728120,15950,15950,15950,15950,0
20250117,172100,721728120,15950,15950,15950,15950,0
20250117,172000,721728120,15950,15950,15950,15950,0
20250117,171900,721728120,15950,15950,15950,15950,0
20250117,171800,721728120,15950,15950,15950,15950,0
20250117,171700,721728120,15950,15950,15950,15950,0
20250117,171600,721728120,15950,15950,15950,15950,0
20250117,171500,721728120,15950,15950,15950,15950,0
20250117,171400,721728120,15950,15950,15950,15950,0
20250117,171300,721728120,15950,15950,15950,15950,0
20250117,171200,721728120,15950,15950,15950,15950,0
20250117,171100,721728120,15950,15950,15950,15950,0
20250117,171000,721728120,15950,15950,15950,15950,0
20250117,170900,721728120,15950,15950,15950,15950,1269
20250117,170800,721728120,15950,15950,15950,15950,0
20250117,170700,721728120,15950,15950,15950,15950,0
20250117,170600,721728120,15950,15950,15950,15950,0
20250117,170500,721728120,15950,15950,15950,15950,0
20250117,170400,721728120,15950,15950,15950,15950,0
20250117,170300,721728120,15950,15950,15950,15950,0
20250117,170200,721728120,15950,15950,15950,15950,0
20250117,170100,721728120,15950,15950,15950,15950,0
20250117,170000,721728120,15950,15950,15950,15950,0
20250117,165900,721728120,15950,15950,15950,15950,0
20250117,165800,721728120,15950,15950,15950,15950,0
20250117,165700,721728120,15950,15950,15950,15950,0
20250117,165600,721728120,15950,15950,15950,15950,0
20250117,165500,721728120,15950,15950,15950,15950,0
20250117,165400,721728120,15950,15950,15950,15950,0
20250117,165300,721728120,15950,15950,15950,15950,0
20250117,165200,721728120,15950,15950,15950,15950,0
20250117,165100,721728120,15950,15950,15950,15950,0
20250117,165000,721728120,15950,15950,15950,15950,0
20250117,164900,721728120,15950,15950,15950,15950,0
20250117,164800,721728120,15950,15950,15950,15950,0
20250117,164700,721728120,15950,15950,15950,15950,0
20250117,164600,721728120,15950,15950,15950,15950,0
20250117,164500,721728120,15950,15950,15950,15950,0
20250117,164400,721728120,15950,15950,15950,15950,0
20250117,164300,721728120,15950,15950,15950,15950,0
20250117,164200,721728120,15950,15950,15950,15950,0
20250117,164100,721728120,15950,15950,15950,15950,0
20250117,164000,721728120,15950,15950,15950,15950,0
20250117,163900,721728120,15950,15950,15950,15950,1269
20250117,163800,721728120,15950,15950,15950,15950,0
20250117,163700,721728120,15950,15950,15950,15950,0
20250117,163600,721728120,15950,15950,15950,15950,0
20250117,163500,721728120,15950,15950,15950,15950,0
20250117,163400,721728120,15950,15950,15950,15950,0
20250117,163300,721728120,15950,15950,15950,15950,0
20250117,163200,721728120,15950,15950,15950,15950,0
20250117,163100,721728120,15950,15950,15950,15950,0
20250117,163000,721728120,15950,15950,15950,15950,0
20250117,162900,721728120,15950,15950,15950,15950,0
20250117,162800,721728120,15950,15950,15950,15950,0
20250117,162700,721728120,15950,15950,15950,15950,0
20250117,162600,721728120,15950,15950,15950,15950,0
20250117,162500,721728120,15950,15950,15950,15950,0
20250117,162400,721728120,15950,15950,15950,15950,0
20250117,162300,721728120,15950,15950,15950,15950,0
20250117,162200,721728120,15950,15950,15950,15950,0
20250117,162100,721728120,15950,15950,15950,15950,0
20250117,162000,721728120,15950,15950,15950,15950,0
20250117,161900,721728120,15950,15950,15950,15950,0
20250117,161800,721728120,15950,15950,15950,15950,0
20250117,161700,721728120,15950,15950,15950,15950,0
20250117,161600,721728120,15950,15950,15950,15950,0
20250117,161500,721728120,15950,15950,15950,15950,0
20250117,161400,721728120,15950,15950,15950,15950,0
20250117,161300,721728120,15950,15950,15950,15950,0
20250117,161200,721728120,15950,15950,15950,15950,0
20250117,161100,721728120,15950,15950,15950,15950,0
20250117,161000,721728120,15950,15950,15950,15950,0
20250117,160900,721728120,15950,15950,15950,15950,1269
20250117,160800,721728120,15950,15950,15950,15950,0
20250117,160700,721728120,15950,15950,15950,15950,0
20250117,160600,721728120,15950,15950,15950,15950,0
20250117,160500,721728120,15950,15950,15950,15950,0
20250117,160400,721728120,15950,15950,15950,15950,0
20250117,160300,721728120,15950,15950,15950,15950,0
20250117,160200,721728120,15950,15950,15950,15950,0
20250117,160100,721728120,15950,15950,15950,15950,0
20250117,160000,721728120,15950,15950,15950,15950,0
20250117,155900,721728120,15950,15950,15950,15950,0
20250117,155800,721728120,15950,15950,15950,15950,0
20250117,155700,721728120,15950,15950,15950,15950,0
20250117,155600,721728120,15950,15950,15950,15950,0
20250117,155500,721728120,15950,15950,15950,15950,0
20250117,155400,721728120,15950,15950,15950,15950,0
20250117,155300,721728120,15950,15950,15950,15950,0
20250117,155200,721728120,15950,15950,15950,15950,0
20250117,155100,721728120,15950,15950,15950,15950,0
20250117,155000,721728120,15950,15950,15950,15950,0
20250117,154900,721728120,15950,15950,15950,15950,0
20250117,154800,721728120,15950,15950,15950,15950,0
20250117,154700,721728120,15950,15950,15950,15950,0
20250117,154600,721728120,15950,15950,15950,15950,0
20250117,154500,721728120,15950,15950,15950,15950,0
20250117,154400,721728120,15950,15950,15950,15950,0
20250117,154300,721728120,15950,15950,15950,15950,0
20250117,154200,721728120,15950,15950,15950,15950,0
20250117,154100,721728120,15950,15950,15950,15950,0
20250117,154000,721728120,15950,15950,15950,15950,0
20250117,153900,721728120,15950,15950,15950,15950,1269
20250117,153800,721728120,15950,15950,15950,15950,0
20250117,153700,721728120,15950,15950,15950,15950,0
20250117,153600,721728120,15950,15950,15950,15950,0
20250117,153500,721728120,15950,15950,15950,15950,0
20250117,153400,721728120,15950,15950,15950,15950,0
20250117,153300,721728120,15950,15950,15950,15950,0
20250117,153200,721728120,15950,15950,15950,15950,0
20250117,153100,721728120,15950,15950,15950,15950,0
20250117,153000,721728120,15950,15950,15950,15950,1269
20250117,152900,701487570,15990,15990,15990,15990,0
20250117,152800,701487570,15990,15990,15990,15990,0
20250117,152700,701487570,15990,15990,15990,15990,0
20250117,152600,701487570,15990,15990,15990,15990,0
20250117,152500,701487570,15990,15990,15990,15990,0
20250117,152400,701487570,15990,15990,15990,15990,0
20250117,152300,701487570,15990,15990,15990,15990,0
20250117,152200,701487570,15990,15990,15990,15990,0
20250117,152100,701487570,15990,15990,15990,15990,0
20250117,152000,701487570,15990,15990,15990,15990,0
20250117,151900,701487570,15990,15970,15990,15960,98
20250117,151800,699922880,15970,16000,16000,15970,314
20250117,151700,694908030,16000,16000,16000,16000,2
20250117,151600,694876030,15960,15980,16000,15960,67
20250117,151500,693806060,15990,16000,16000,15990,73
20250117,151400,692638420,16000,16030,16030,16000,164
20250117,151300,690012650,16030,16030,16030,16010,219
20250117,151200,686502600,16030,16030,16030,16030,51
20250117,151100,685685070,16010,16010,16010,16010,41
20250117,151000,685028660,16010,16030,16030,16010,60
20250117,150900,684068040,16010,16030,16030,16010,2
20250117,150800,684036000,16030,16010,16030,16010,39
20250117,150700,683411590,16010,16010,16010,16010,10
20250117,150600,683251490,16010,16010,16010,16010,4
20250117,150500,683187450,16010,16020,16020,16010,281
20250117,150400,678688630,16030,16030,16030,16030,27
20250117,150300,678255820,16020,16020,16020,16020,61
20250117,150200,677278600,16010,16010,16010,16010,9
20250117,150100,677134510,16000,16010,16010,16000,324
20250117,150000,671950300,16030,16010,16030,16010,36
20250117,145900,671373920,16010,16010,16010,16010,0
20250117,145800,671373920,16010,16000,16010,16000,12
20250117,145700,671181900,16010,16000,16010,16000,86
20250117,145600,669805870,15990,15990,15990,15990,1
20250117,145500,669789880,15910,15990,15990,15900,614
20250117,145400,659988980,16000,15990,16000,15990,360
20250117,145300,654232430,16000,16000,16000,16000,243
20250117,145200,650344430,16000,16060,16060,16000,318
20250117,145100,645252530,16070,16070,16070,16070,5
20250117,145000,645172180,16070,16070,16070,16050,1095
20250117,144900,627575620,16060,16060,16060,16060,214
20250117,144800,624138780,16060,16060,16060,16060,0
20250117,144700,624138780,16060,16040,16060,16040,5
20250117,144600,624058540,15990,16000,16000,15990,4087
20250117,144500,558707180,15990,16010,16010,15990,156
20250117,144400,556212320,16000,16000,16000,16000,78
20250117,144300,554964320,16000,16000,16000,16000,360
20250117,144200,549204320,15990,16030,16030,15990,1443
20250117,144100,526104040,16040,16040,16040,16040,49
20250117,144000,525318080,16040,16050,16050,16040,78
20250117,143900,524066190,16050,16040,16050,16030,264
20250117,143800,519834150,16050,16040,16050,16040,95
20250117,143700,518310190,16050,16050,16050,16050,0
20250117,143600,518310190,16050,16050,16050,16050,28
20250117,143500,517860790,16050,16050,16050,16050,21
20250117,143400,517523740,16050,16050,16050,16050,18
20250117,143300,517234840,16050,16060,16060,16050,912
20250117,143200,502597140,16060,16060,16060,16060,1
20250117,143100,502581080,16050,16060,16060,16050,77
20250117,143000,501344950,16060,16060,16060,16060,3
20250117,142900,501296770,16050,16060,16060,16050,564
20250117,142800,492244510,16060,16060,16060,16060,11
20250117,142700,492067850,16060,16050,16080,16050,58
20250117,142600,491136140,16050,16050,16050,16050,81
20250117,142500,489836090,16050,16090,16090,16050,749
20250117,142400,477793060,16100,16100,16100,16100,122
20250117,142300,475828860,16110,16100,16110,16100,92
20250117,142200,474347560,16100,16110,16150,16100,19
20250117,142100,474041600,16150,16150,16150,16150,0
20250117,142000,474041600,16150,16110,16150,16110,58
20250117,141900,473105300,16150,16110,16150,16110,12
20250117,141800,472911700,16150,16150,16150,16150,6
20250117,141700,472814800,16100,16100,16100,16100,0
20250117,141600,472814800,16100,16150,16150,16100,4
20250117,141500,472750340,16090,16090,16090,16090,0
20250117,141400,472750340,16090,16090,16090,16090,110
20250117,141300,470980440,16090,16100,16100,16090,20
20250117,141200,470658630,16150,16150,16150,16150,0
20250117,141100,470658630,16150,16090,16150,16090,50
20250117,141000,469854070,16090,16100,16100,16090,300
20250117,140900,465026520,16150,16150,16150,16150,0
20250117,140800,465026520,16150,16150,16150,16150,0
20250117,140700,465026520,16150,16150,16150,16150,0
20250117,140600,465026520,16150,16150,16150,16150,29
20250117,140500,464558170,16150,16150,16150,16150,1
20250117,140400,464542020,16090,16090,16090,16090,0
20250117,140300,464542020,16090,16090,16090,16090,57
20250117,140200,463624890,16090,16100,16100,16090,193
20250117,140100,460517900,16100,16110,16110,16100,505
20250117,140000,452386090,16110,16130,16130,16110,555
20250117,135900,443443200,16200,16200,16200,16200,0
20250117,135800,443443200,16200,16120,16200,16120,61
20250117,135700,442459800,16120,16120,16120,16110,137
20250117,135600,440252040,16120,16120,16120,16120,127
20250117,135500,438204800,16120,16120,16120,16120,0
20250117,135400,438204800,16120,16120,16120,16120,0
20250117,135300,438204800,16120,16120,16120,16120,0
20250117,135200,438204800,16120,16130,16130,16120,8
20250117,135100,438075820,16140,16140,16140,16140,1
20250117,135000,438059680,16140,16180,16180,16140,104
20250117,134900,436380130,16140,16140,16140,16140,0
20250117,134800,436380130,16140,16150,16150,16110,66
20250117,134700,435316290,16210,16120,16210,16120,3
20250117,134600,435267840,16130,16130,16130,16130,0
20250117,134500,435267840,16130,16130,16130,16130,10
20250117,134400,435106540,16130,16130,16130,16130,0
20250117,134300,435106540,16130,16130,16210,16130,11
20250117,134200,434929030,16130,16130,16130,16110,533
20250117,134100,426338730,16130,16130,16130,16130,0
20250117,134000,426338730,16130,16130,16130,16130,1
20250117,133900,426322600,16110,16110,16110,16110,0
20250117,133800,426322600,16110,16110,16110,16110,0
20250117,133700,426322600,16110,16110,16110,16110,153
20250117,133600,423857770,16110,16140,16140,16110,699
20250117,133500,412586970,16130,16130,16130,16130,0
20250117,133400,412586970,16130,16130,16130,16130,5
20250117,133300,412506320,16140,16160,16160,16140,125
20250117,133200,410488740,16140,16140,16140,16140,0
20250117,133100,410488740,16140,16140,16140,16140,100
20250117,133000,408874740,16140,16140,16140,16140,0
20250117,132900,408874740,16140,16140,16140,16140,200
20250117,132800,405646740,16140,16140,16140,16140,0
20250117,132700,405646740,16140,16150,16150,16140,100
20250117,132600,404032670,16150,16250,16250,16150,74
20250117,132500,402830570,16250,16250,16250,16250,1
20250117,132400,402814320,16140,16150,16150,16140,120
20250117,132300,400877490,16150,16150,16150,16150,0
20250117,132200,400877490,16150,16150,16150,16150,100
20250117,132100,399262490,16150,16150,16150,16150,0
20250117,132000,399262490,16150,16150,16150,16150,0
20250117,131900,399262490,16150,16150,16150,16150,0
20250117,131800,399262490,16150,16150,16150,16150,71
20250117,131700,398115840,16140,16140,16140,16140,10
20250117,131600,397954440,16140,16140,16140,16140,3
20250117,131500,397906020,16140,16120,16140,16110,259
20250117,131400,393732260,16120,16150,16150,16120,280
20250117,131300,389216920,16150,16150,16150,16150,28
20250117,131200,388764720,16150,16150,16150,16150,150
20250117,131100,386342220,16150,16150,16150,16150,0
20250117,131000,386342220,16150,16150,16150,16150,0
20250117,130900,386342220,16150,16180,16180,16150,139
20250117,130800,384097040,16190,16200,16200,16150,846
20250117,130700,370412680,16200,16210,16210,16200,530
20250117,130600,361826520,16210,16270,16270,16210,682
20250117,130500,350752230,16290,16280,16290,16270,55
20250117,130400,349856860,16290,16290,16290,16290,1
20250117,130300,349840570,16290,16290,16290,16290,0
20250117,130200,349840570,16290,16290,16290,16290,0
20250117,130100,349840570,16290,16290,16290,16290,1
20250117,130000,349824280,16280,16280,16280,16280,9
20250117,125900,349677760,16290,16290,16290,16290,30
20250117,125800,349189060,16290,16290,16290,16290,0
20250117,125700,349189060,16290,16290,16290,16290,3
20250117,125600,349140190,16290,16290,16290,16290,0
20250117,125500,349140190,16290,16290,16290,16290,40
20250117,125400,348488590,16290,16290,16290,16290,0
20250117,125300,348488590,16290,16290,16290,16290,0
20250117,125200,348488590,16290,16290,16290,16290,0
20250117,125100,348488590,16290,16290,16290,16290,0
20250117,125000,348488590,16290,16290,16290,16290,0
20250117,124900,348488590,16290,16290,16290,16290,0
20250117,124800,348488590,16290,16290,16290,16290,0
20250117,124700,348488590,16290,16290,16290,16290,1
20250117,124600,348472300,16270,16260,16270,16260,60
20250117,124500,347496380,16260,16260,16260,16260,1
20250117,124400,347480120,16250,16250,16250,16250,12
20250117,124300,347285120,16260,16260,16260,16260,36
20250117,124200,346699760,16250,16250,16250,16250,30
20250117,124100,346212260,16260,16260,16260,16260,0
20250117,124000,346212260,16260,16260,16260,16260,0
20250117,123900,346212260,16260,16250,16260,16250,22
20250117,123800,345854690,16250,16220,16250,16220,35
20250117,123700,345285970,16220,16220,16220,16220,97
20250117,123600,343712630,16220,16250,16250,16220,2
20250117,123500,343680160,16250,16250,16250,16250,5
20250117,123400,343598910,16250,16250,16250,16250,29
20250117,123300,343127660,16260,16260,16260,16260,0
20250117,123200,343127660,16260,16260,16260,16260,0
20250117,123100,343127660,16260,16270,16270,16260,8
20250117,123000,342997570,16270,16260,16270,16260,45
20250117,122900,342265660,16270,16260,16270,16260,229
20250117,122800,338542110,16260,16240,16270,16240,57
20250117,122700,337615400,16240,16240,16240,16240,47
20250117,122600,336852120,16240,16240,16240,16240,54
20250117,122500,335975160,16240,16240,16240,16240,10
20250117,122400,335812760,16270,16270,16270,16270,0
20250117,122300,335812760,16270,16270,16270,16270,0
20250117,122200,335812760,16270,16270,16270,16270,0
20250117,122100,335812760,16270,16280,16280,16270,215
20250117,122000,332312710,16270,16270,16270,16270,0
20250117,121900,332312710,16270,16270,16270,16270,93
20250117,121800,330799600,16220,16220,16220,16220,7
20250117,121700,330686060,16210,16210,16210,16210,0
20250117,121600,330686060,16210,16210,16210,16210,0
20250117,121500,330686060,16210,16210,16210,16210,0
20250117,121400,330686060,16210,16210,16210,16210,109
20250117,121300,328919170,16210,16220,16220,16210,60
20250117,121200,327946150,16210,16210,16210,16210,0
20250117,121100,327946150,16210,16210,16210,16210,0
20250117,121000,327946150,16210,16210,16210,16210,0
20250117,120900,327946150,16210,16210,16210,16210,0
20250117,120800,327946150,16210,16210,16210,16210,0
20250117,120700,327946150,16210,16210,16210,16210,11
20250117,120600,327767840,16200,16240,16240,16200,500
20250117,120500,319664300,16250,16250,16250,16250,23
20250117,120400,319290550,16260,16270,16270,16260,24
20250117,120300,318900210,16320,16320,16320,16320,10
20250117,120200,318737010,16320,16280,16320,16280,21
20250117,120100,318395090,16320,16320,16320,16320,0
20250117,120000,318395090,16320,16320,16320,16320,13
20250117,115900,318182930,16320,16280,16320,16280,411
20250117,115800,311491810,16260,16260,16260,16260,0
20250117,115700,311491810,16260,16270,16270,16260,20
20250117,115600,311166510,16280,16320,16320,16280,34
20250117,115500,310612950,16280,16280,16280,16280,1
20250117,115400,310596670,16320,16270,16320,16270,7
20250117,115300,310482730,16320,16320,16320,16320,0
20250117,115200,310482730,16320,16320,16320,16320,4
20250117,115100,310417450,16270,16280,16280,16270,24
20250117,115000,310026820,16320,16320,16320,16320,1
20250117,114900,310010500,16280,16280,16280,16280,28
20250117,114800,309554660,16280,16280,16280,16280,2
20250117,114700,309522100,16280,16280,16280,16280,2
20250117,114600,309489540,16280,16280,16280,16280,10
20250117,114500,309326740,16280,16280,16280,16280,29
20250117,114400,308854620,16280,16280,16280,16280,11
20250117,114300,308675540,16280,16260,16280,16230,57
20250117,114200,307749390,16260,16320,16320,16260,73
20250117,114100,306562350,16280,16330,16330,16280,46
20250117,114000,305812370,16330,16330,16330,16300,8
20250117,113900,305681820,16300,16300,16300,16300,20
20250117,113800,305355820,16330,16330,16330,16330,0
20250117,113700,305355820,16330,16330,16330,16330,1
20250117,113600,305339490,16280,16310,16310,16280,5
20250117,113500,305258040,16330,16330,16330,16330,2
20250117,113400,305225380,16260,16260,16260,16260,3
20250117,113300,305176600,16330,16330,16330,16330,0
20250117,113200,305176600,16330,16330,16330,16330,0
20250117,113100,305176600,16330,16330,16330,16330,0
20250117,113000,305176600,16330,16330,16330,16330,10
20250117,112900,305013300,16330,16330,16330,16330,0
20250117,112800,305013300,16330,16330,16330,16330,4
20250117,112700,304947980,16330,16330,16330,16330,0
20250117,112600,304947980,16330,16330,16330,16330,1
20250117,112500,304931650,16280,16250,16280,16230,173
20250117,112400,302119030,16250,16260,16260,16250,104
20250117,112300,300428430,16260,16260,16260,16260,12
20250117,112200,300233310,16260,16270,16270,16260,24
20250117,112100,299843060,16260,16320,16320,16260,1259
20250117,112000,279337670,16330,16360,16360,16330,230
20250117,111900,275578650,16370,16370,16370,16370,0
20250117,111800,275578650,16370,16360,16370,16360,6
20250117,111700,275480480,16360,16370,16370,16360,216
20250117,111600,271944710,16360,16360,16360,16360,2
20250117,111500,271911990,16370,16370,16370,16370,1
20250117,111400,271895620,16350,16350,16350,16350,12
20250117,111300,271699420,16350,16350,16350,16350,16
20250117,111200,271437820,16350,16350,16350,16350,5
20250117,111100,271356070,16350,16350,16350,16350,9
20250117,111000,271208920,16340,16370,16370,16340,177
20250117,110900,268314700,16370,16370,16370,16370,62
20250117,110800,267299760,16370,16370,16370,16370,21
20250117,110700,266955990,16370,16380,16380,16370,11
20250117,110600,266775900,16380,16390,16390,16380,50
20250117,110500,265956760,16390,16390,16390,16390,0
20250117,110400,265956760,16390,16390,16390,16390,0
20250117,110300,265956760,16390,16390,16390,16390,0
20250117,110200,265956760,16390,16390,16390,16390,0
20250117,110100,265956760,16390,16370,16390,16370,16
20250117,110000,265694820,16370,16370,16370,16370,37
20250117,105900,265089130,16370,16370,16370,16370,0
20250117,105800,265089130,16370,16370,16370,16370,0
20250117,105700,265089130,16370,16370,16370,16370,0
20250117,105600,265089130,16370,16310,16370,16310,770
20250117,105500,252508020,16310,16310,16310,16310,1
20250117,105400,252491710,16270,16290,16310,16270,31
20250117,105300,251987070,16290,16290,16290,16290,20
20250117,105200,251661270,16310,16290,16310,16280,289
20250117,105100,246950900,16280,16280,16280,16280,20
20250117,105000,246625300,16260,16290,16290,16260,71
20250117,104900,245469490,16280,16280,16290,16280,32
20250117,104800,244948520,16290,16290,16290,16290,25
20250117,104700,244541270,16280,16280,16280,16280,2
20250117,104600,244508710,16280,16280,16280,16280,12
20250117,104500,244313350,16280,16280,16280,16270,48
20250117,104400,243532310,16290,16290,16290,16290,0
20250117,104300,243532310,16290,16290,16290,16290,0
20250117,104200,243532310,16290,16290,16290,16290,102
20250117,104100,241870730,16290,16240,16290,16240,11
20250117,104000,241692040,16230,16230,16230,16230,70
20250117,103900,240555940,16290,16290,16290,16290,4
20250117,103800,240490780,16290,16290,16290,16290,0
20250117,103700,240490780,16290,16290,16290,16290,0
20250117,103600,240490780,16290,16290,16290,16290,5
20250117,103500,240409330,16290,16240,16290,16240,101
20250117,103400,238769040,16290,16290,16290,16290,122
20250117,103300,236781660,16290,16290,16290,16230,97
20250117,103200,235202210,16290,16230,16290,16230,72
20250117,103100,234032450,16230,16240,16240,16230,6
20250117,103000,233935050,16240,16250,16250,16130,196
20250117,102900,230760430,16160,16170,16170,16160,300
20250117,102800,225912220,16130,16300,16300,16110,165
20250117,102700,223241190,16250,16340,16340,16200,895
20250117,102600,208692640,16330,16340,16340,16330,27
20250117,102500,208251690,16340,16340,16350,16330,115
20250117,102400,206373500,16330,16340,16340,16330,200
20250117,102300,203107480,16340,16370,16370,16330,121
20250117,102200,201128880,16370,16370,16370,16370,15
20250117,102100,200883330,16360,16370,16370,16360,6
20250117,102000,200785130,16360,16390,16390,16350,325
20250117,101900,195466190,16400,16410,16410,16400,459
20250117,101800,187938500,16410,16410,16410,16410,61
20250117,101700,186937490,16410,16440,16440,16410,41
20250117,101600,186264620,16440,16440,16440,16440,10
20250117,101500,186100220,16440,16430,16440,16410,43
20250117,101400,185393880,16430,16430,16430,16430,11
20250117,101300,185213150,16430,16430,16430,16430,6
20250117,101200,185114570,16430,16450,16450,16430,16
20250117,101100,184851570,16450,16450,16450,16450,19
20250117,101000,184539020,16450,16480,16480,16440,1409
20250117,100900,161357610,16550,16550,16550,16550,2
20250117,100800,161324510,16520,16520,16520,16510,56
20250117,100700,160399540,16470,16470,16470,16460,251
20250117,100600,156267970,16460,16570,16570,16460,443
20250117,100500,148965950,16570,16570,16570,16570,3
20250117,100400,148916240,16570,16570,16570,16570,2
20250117,100300,148883100,16540,16540,16540,16540,74
20250117,100200,147659140,16550,16530,16550,16530,238
20250117,100100,143721040,16530,16530,16530,16530,1
20250117,100000,143704510,16530,16530,16530,16530,0
20250117,095900,143704510,16530,16490,16530,16480,764
20250117,095800,131112020,16490,16540,16540,16490,1371
20250117,095700,108482970,16550,16570,16570,16530,981
20250117,095600,92249210,16580,16650,16650,16580,583
20250117,095500,82574790,16650,16650,16650,16650,0
20250117,095400,82574790,16650,16650,16650,16650,5
20250117,095300,82491540,16650,16620,16650,16620,5
20250117,095200,82408380,16630,16630,16630,16630,0
20250117,095100,82408380,16630,16650,16650,16630,47
20250117,095000,81626370,16670,16670,16670,16670,1
20250117,094900,81609700,16670,16670,16670,16650,63
20250117,094800,80559520,16670,16670,16670,16670,0
20250117,094700,80559520,16670,16670,16670,16670,3
20250117,094600,80509510,16670,16670,16670,16670,0
20250117,094500,80509510,16670,16670,16670,16670,0
20250117,094400,80509510,16670,16670,16670,16670,1
20250117,094300,80492840,16670,16630,16670,16620,69
20250117,094200,79345510,16670,16670,16670,16670,1
20250117,094100,79328840,16620,16620,16620,16620,9
20250117,094000,79179260,16670,16670,16670,16670,0
20250117,093900,79179260,16670,16670,16670,16670,0
20250117,093800,79179260,16670,16670,16670,16670,6
20250117,093700,79079240,16670,16670,16670,16670,0
20250117,093600,79079240,16670,16670,16670,16670,0
20250117,093500,79079240,16670,16670,16670,16630,209
20250117,093400,75595530,16670,16670,16670,16670,0
20250117,093300,75595530,16670,16670,16670,16670,1
20250117,093200,75578860,16630,16630,16630,16630,20
20250117,093100,75246260,16630,16630,16660,16630,81
20250117,093000,73898960,16630,16630,16630,16630,22
20250117,092900,73533100,16630,16580,16630,16580,246
20250117,092800,69448950,16580,16580,16580,16580,52
20250117,092700,68586790,16580,16600,16600,16580,323
20250117,092600,63230790,16600,16600,16600,16600,0
20250117,092500,63230790,16600,16630,16630,16600,18
20250117,092400,62931760,16630,16660,16660,16630,8
20250117,092300,62798630,16580,16610,16610,16580,872
20250117,092200,48335550,16670,16670,16670,16670,4
20250117,092100,48268870,16600,16660,16660,16600,11
20250117,092000,48085720,16670,16600,16670,16600,292
20250117,091900,43235020,16600,16610,16610,16600,7
20250117,091800,43118810,16600,16610,16610,16600,52
20250117,091700,42255560,16590,16590,16590,16590,0
20250117,091600,42255560,16590,16600,16600,16590,600
20250117,091500,32296560,16600,16600,16600,16600,8
20250117,091400,32163760,16580,16580,16580,16580,78
20250117,091300,30870520,16580,16580,16580,16580,20
20250117,091200,30538920,16580,16590,16590,16580,29
20250117,091100,30057950,16580,16700,16700,16580,329
20250117,091000,24596420,16700,16800,16800,16700,894
20250117,090900,9645320,16860,16810,16860,16810,8
20250117,090800,9510540,16980,16980,16980,16980,1
20250117,090700,9493560,16980,16800,16980,16800,109
20250117,090600,7662180,16800,16800,16800,16800,0
20250117,090500,7662180,16800,16860,16860,16800,197
20250117,090400,4346200,16990,16990,16990,16990,1
20250117,090300,4329210,16860,16860,16860,16860,2
20250117,090200,4295490,16860,16880,16880,16860,5
20250117,090100,4211110,16880,16950,16950,16880,116
20250117,090000,2249390,16990,17050,17050,16990,132