KissMeData/131760/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,202200,6012408540,1243,1243,1243,1243,73197
20250117,202100,6012408540,1243,1243,1243,1243,0
20250117,202000,6012408540,1243,1243,1243,1243,0
20250117,201900,6012408540,1243,1243,1243,1243,0
20250117,201800,6012408540,1243,1243,1243,1243,0
20250117,201700,6012408540,1243,1243,1243,1243,0
20250117,201600,6012408540,1243,1243,1243,1243,0
20250117,201500,6012408540,1243,1243,1243,1243,0
20250117,201400,6012408540,1243,1243,1243,1243,0
20250117,201300,6012408540,1243,1243,1243,1243,0
20250117,201200,6012408540,1243,1243,1243,1243,0
20250117,201100,6012408540,1243,1243,1243,1243,0
20250117,201000,6012408540,1243,1243,1243,1243,0
20250117,200900,6012408540,1243,1243,1243,1243,0
20250117,200800,6012408540,1243,1243,1243,1243,0
20250117,200700,6012408540,1243,1243,1243,1243,0
20250117,200600,6012408540,1243,1243,1243,1243,0
20250117,200500,6012408540,1243,1243,1243,1243,0
20250117,200400,6012408540,1243,1243,1243,1243,0
20250117,200300,6012408540,1243,1243,1243,1243,0
20250117,200200,6012408540,1243,1243,1243,1243,0
20250117,200100,6012408540,1243,1243,1243,1243,0
20250117,200000,6012408540,1243,1243,1243,1243,0
20250117,195900,6012408540,1243,1243,1243,1243,0
20250117,195800,6012408540,1243,1243,1243,1243,0
20250117,195700,6012408540,1243,1243,1243,1243,0
20250117,195600,6012408540,1243,1243,1243,1243,0
20250117,195500,6012408540,1243,1243,1243,1243,0
20250117,195400,6012408540,1243,1243,1243,1243,0
20250117,195300,6012408540,1243,1243,1243,1243,0
20250117,195200,6012408540,1243,1243,1243,1243,73197
20250117,195100,6012408540,1243,1243,1243,1243,0
20250117,195000,6012408540,1243,1243,1243,1243,0
20250117,194900,6012408540,1243,1243,1243,1243,0
20250117,194800,6012408540,1243,1243,1243,1243,0
20250117,194700,6012408540,1243,1243,1243,1243,0
20250117,194600,6012408540,1243,1243,1243,1243,0
20250117,194500,6012408540,1243,1243,1243,1243,0
20250117,194400,6012408540,1243,1243,1243,1243,0
20250117,194300,6012408540,1243,1243,1243,1243,0
20250117,194200,6012408540,1243,1243,1243,1243,0
20250117,194100,6012408540,1243,1243,1243,1243,0
20250117,194000,6012408540,1243,1243,1243,1243,0
20250117,193900,6012408540,1243,1243,1243,1243,0
20250117,193800,6012408540,1243,1243,1243,1243,0
20250117,193700,6012408540,1243,1243,1243,1243,0
20250117,193600,6012408540,1243,1243,1243,1243,0
20250117,193500,6012408540,1243,1243,1243,1243,0
20250117,193400,6012408540,1243,1243,1243,1243,0
20250117,193300,6012408540,1243,1243,1243,1243,0
20250117,193200,6012408540,1243,1243,1243,1243,0
20250117,193100,6012408540,1243,1243,1243,1243,0
20250117,193000,6012408540,1243,1243,1243,1243,0
20250117,192900,6012408540,1243,1243,1243,1243,0
20250117,192800,6012408540,1243,1243,1243,1243,0
20250117,192700,6012408540,1243,1243,1243,1243,0
20250117,192600,6012408540,1243,1243,1243,1243,0
20250117,192500,6012408540,1243,1243,1243,1243,0
20250117,192400,6012408540,1243,1243,1243,1243,0
20250117,192300,6012408540,1243,1243,1243,1243,0
20250117,192200,6012408540,1243,1243,1243,1243,73197
20250117,192100,6012408540,1243,1243,1243,1243,0
20250117,192000,6012408540,1243,1243,1243,1243,0
20250117,191900,6012408540,1243,1243,1243,1243,0
20250117,191800,6012408540,1243,1243,1243,1243,0
20250117,191700,6012408540,1243,1243,1243,1243,0
20250117,191600,6012408540,1243,1243,1243,1243,0
20250117,191500,6012408540,1243,1243,1243,1243,0
20250117,191400,6012408540,1243,1243,1243,1243,0
20250117,191300,6012408540,1243,1243,1243,1243,0
20250117,191200,6012408540,1243,1243,1243,1243,0
20250117,191100,6012408540,1243,1243,1243,1243,0
20250117,191000,6012408540,1243,1243,1243,1243,0
20250117,190900,6012408540,1243,1243,1243,1243,0
20250117,190800,6012408540,1243,1243,1243,1243,0
20250117,190700,6012408540,1243,1243,1243,1243,0
20250117,190600,6012408540,1243,1243,1243,1243,0
20250117,190500,6012408540,1243,1243,1243,1243,0
20250117,190400,6012408540,1243,1243,1243,1243,0
20250117,190300,6012408540,1243,1243,1243,1243,0
20250117,190200,6012408540,1243,1243,1243,1243,0
20250117,190100,6012408540,1243,1243,1243,1243,0
20250117,190000,6012408540,1243,1243,1243,1243,0
20250117,185900,6012408540,1243,1243,1243,1243,0
20250117,185800,6012408540,1243,1243,1243,1243,0
20250117,185700,6012408540,1243,1243,1243,1243,0
20250117,185600,6012408540,1243,1243,1243,1243,0
20250117,185500,6012408540,1243,1243,1243,1243,0
20250117,185400,6012408540,1243,1243,1243,1243,0
20250117,185300,6012408540,1243,1243,1243,1243,0
20250117,185200,6012408540,1243,1243,1243,1243,73197
20250117,185100,6012408540,1243,1243,1243,1243,0
20250117,185000,6012408540,1243,1243,1243,1243,0
20250117,184900,6012408540,1243,1243,1243,1243,0
20250117,184800,6012408540,1243,1243,1243,1243,0
20250117,184700,6012408540,1243,1243,1243,1243,0
20250117,184600,6012408540,1243,1243,1243,1243,0
20250117,184500,6012408540,1243,1243,1243,1243,0
20250117,184400,6012408540,1243,1243,1243,1243,0
20250117,184300,6012408540,1243,1243,1243,1243,0
20250117,184200,6012408540,1243,1243,1243,1243,0
20250117,184100,6012408540,1243,1243,1243,1243,0
20250117,184000,6012408540,1243,1243,1243,1243,0
20250117,183900,6012408540,1243,1243,1243,1243,0
20250117,183800,6012408540,1243,1243,1243,1243,0
20250117,183700,6012408540,1243,1243,1243,1243,0
20250117,183600,6012408540,1243,1243,1243,1243,0
20250117,183500,6012408540,1243,1243,1243,1243,0
20250117,183400,6012408540,1243,1243,1243,1243,0
20250117,183300,6012408540,1243,1243,1243,1243,0
20250117,183200,6012408540,1243,1243,1243,1243,0
20250117,183100,6012408540,1243,1243,1243,1243,0
20250117,183000,6012408540,1243,1243,1243,1243,0
20250117,182900,6012408540,1243,1243,1243,1243,0
20250117,182800,6012408540,1243,1243,1243,1243,0
20250117,182700,6012408540,1243,1243,1243,1243,0
20250117,182600,6012408540,1243,1243,1243,1243,0
20250117,182500,6012408540,1243,1243,1243,1243,0
20250117,182400,6012408540,1243,1243,1243,1243,0
20250117,182300,6012408540,1243,1243,1243,1243,0
20250117,182200,6012408540,1243,1243,1243,1243,73197
20250117,182100,6012408540,1243,1243,1243,1243,0
20250117,182000,6012408540,1243,1243,1243,1243,0
20250117,181900,6012408540,1243,1243,1243,1243,0
20250117,181800,6012408540,1243,1243,1243,1243,0
20250117,181700,6012408540,1243,1243,1243,1243,0
20250117,181600,6012408540,1243,1243,1243,1243,0
20250117,181500,6012408540,1243,1243,1243,1243,0
20250117,181400,6012408540,1243,1243,1243,1243,0
20250117,181300,6012408540,1243,1243,1243,1243,0
20250117,181200,6012408540,1243,1243,1243,1243,0
20250117,181100,6012408540,1243,1243,1243,1243,0
20250117,181000,6012408540,1243,1243,1243,1243,0
20250117,180900,6012408540,1243,1243,1243,1243,0
20250117,180800,6012408540,1243,1243,1243,1243,0
20250117,180700,6012408540,1243,1243,1243,1243,0
20250117,180600,6012408540,1243,1243,1243,1243,0
20250117,180500,6012408540,1243,1243,1243,1243,0
20250117,180400,6012408540,1243,1243,1243,1243,0
20250117,180300,6012408540,1243,1243,1243,1243,0
20250117,180200,6012408540,1243,1243,1243,1243,0
20250117,180100,6012408540,1243,1243,1243,1243,0
20250117,180000,6012408540,1243,1243,1243,1243,0
20250117,175900,6012408540,1243,1243,1243,1243,0
20250117,175800,6012408540,1243,1243,1243,1243,0
20250117,175700,6012408540,1243,1243,1243,1243,0
20250117,175600,6012408540,1243,1243,1243,1243,0
20250117,175500,6012408540,1243,1243,1243,1243,0
20250117,175400,6012408540,1243,1243,1243,1243,0
20250117,175300,6012408540,1243,1243,1243,1243,0
20250117,175200,6012408540,1243,1243,1243,1243,73197
20250117,175100,6012408540,1243,1243,1243,1243,0
20250117,175000,6012408540,1243,1243,1243,1243,0
20250117,174900,6012408540,1243,1243,1243,1243,0
20250117,174800,6012408540,1243,1243,1243,1243,0
20250117,174700,6012408540,1243,1243,1243,1243,0
20250117,174600,6012408540,1243,1243,1243,1243,0
20250117,174500,6012408540,1243,1243,1243,1243,0
20250117,174400,6012408540,1243,1243,1243,1243,0
20250117,174300,6012408540,1243,1243,1243,1243,0
20250117,174200,6012408540,1243,1243,1243,1243,0
20250117,174100,6012408540,1243,1243,1243,1243,0
20250117,174000,6012408540,1243,1243,1243,1243,0
20250117,173900,6012408540,1243,1243,1243,1243,0
20250117,173800,6012408540,1243,1243,1243,1243,0
20250117,173700,6012408540,1243,1243,1243,1243,0
20250117,173600,6012408540,1243,1243,1243,1243,0
20250117,173500,6012408540,1243,1243,1243,1243,0
20250117,173400,6012408540,1243,1243,1243,1243,0
20250117,173300,6012408540,1243,1243,1243,1243,0
20250117,173200,6012408540,1243,1243,1243,1243,0
20250117,173100,6012408540,1243,1243,1243,1243,0
20250117,173000,6012408540,1243,1243,1243,1243,0
20250117,172900,6012408540,1243,1243,1243,1243,0
20250117,172800,6012408540,1243,1243,1243,1243,0
20250117,172700,6012408540,1243,1243,1243,1243,0
20250117,172600,6012408540,1243,1243,1243,1243,0
20250117,172500,6012408540,1243,1243,1243,1243,0
20250117,172400,6012408540,1243,1243,1243,1243,0
20250117,172300,6012408540,1243,1243,1243,1243,0
20250117,172200,6012408540,1243,1243,1243,1243,73197
20250117,172100,6012408540,1243,1243,1243,1243,0
20250117,172000,6012408540,1243,1243,1243,1243,0
20250117,171900,6012408540,1243,1243,1243,1243,0
20250117,171800,6012408540,1243,1243,1243,1243,0
20250117,171700,6012408540,1243,1243,1243,1243,0
20250117,171600,6012408540,1243,1243,1243,1243,0
20250117,171500,6012408540,1243,1243,1243,1243,0
20250117,171400,6012408540,1243,1243,1243,1243,0
20250117,171300,6012408540,1243,1243,1243,1243,0
20250117,171200,6012408540,1243,1243,1243,1243,0
20250117,171100,6012408540,1243,1243,1243,1243,0
20250117,171000,6012408540,1243,1243,1243,1243,0
20250117,170900,6012408540,1243,1243,1243,1243,0
20250117,170800,6012408540,1243,1243,1243,1243,0
20250117,170700,6012408540,1243,1243,1243,1243,0
20250117,170600,6012408540,1243,1243,1243,1243,0
20250117,170500,6012408540,1243,1243,1243,1243,0
20250117,170400,6012408540,1243,1243,1243,1243,0
20250117,170300,6012408540,1243,1243,1243,1243,0
20250117,170200,6012408540,1243,1243,1243,1243,0
20250117,170100,6012408540,1243,1243,1243,1243,0
20250117,170000,6012408540,1243,1243,1243,1243,0
20250117,165900,6012408540,1243,1243,1243,1243,0
20250117,165800,6012408540,1243,1243,1243,1243,0
20250117,165700,6012408540,1243,1243,1243,1243,0
20250117,165600,6012408540,1243,1243,1243,1243,0
20250117,165500,6012408540,1243,1243,1243,1243,0
20250117,165400,6012408540,1243,1243,1243,1243,0
20250117,165300,6012408540,1243,1243,1243,1243,0
20250117,165200,6012408540,1243,1243,1243,1243,73197
20250117,165100,6012408540,1243,1243,1243,1243,0
20250117,165000,6012408540,1243,1243,1243,1243,0
20250117,164900,6012408540,1243,1243,1243,1243,0
20250117,164800,6012408540,1243,1243,1243,1243,0
20250117,164700,6012408540,1243,1243,1243,1243,0
20250117,164600,6012408540,1243,1243,1243,1243,0
20250117,164500,6012408540,1243,1243,1243,1243,0
20250117,164400,6012408540,1243,1243,1243,1243,0
20250117,164300,6012408540,1243,1243,1243,1243,0
20250117,164200,6012408540,1243,1243,1243,1243,0
20250117,164100,6012408540,1243,1243,1243,1243,0
20250117,164000,6012408540,1243,1243,1243,1243,0
20250117,163900,6012408540,1243,1243,1243,1243,0
20250117,163800,6012408540,1243,1243,1243,1243,0
20250117,163700,6012408540,1243,1243,1243,1243,0
20250117,163600,6012408540,1243,1243,1243,1243,0
20250117,163500,6012408540,1243,1243,1243,1243,0
20250117,163400,6012408540,1243,1243,1243,1243,0
20250117,163300,6012408540,1243,1243,1243,1243,0
20250117,163200,6012408540,1243,1243,1243,1243,0
20250117,163100,6012408540,1243,1243,1243,1243,0
20250117,163000,6012408540,1243,1243,1243,1243,0
20250117,162900,6012408540,1243,1243,1243,1243,0
20250117,162800,6012408540,1243,1243,1243,1243,0
20250117,162700,6012408540,1243,1243,1243,1243,0
20250117,162600,6012408540,1243,1243,1243,1243,0
20250117,162500,6012408540,1243,1243,1243,1243,0
20250117,162400,6012408540,1243,1243,1243,1243,0
20250117,162300,6012408540,1243,1243,1243,1243,0
20250117,162200,6012408540,1243,1243,1243,1243,73197
20250117,162100,6012408540,1243,1243,1243,1243,0
20250117,162000,6012408540,1243,1243,1243,1243,0
20250117,161900,6012408540,1243,1243,1243,1243,0
20250117,161800,6012408540,1243,1243,1243,1243,0
20250117,161700,6012408540,1243,1243,1243,1243,0
20250117,161600,6012408540,1243,1243,1243,1243,0
20250117,161500,6012408540,1243,1243,1243,1243,0
20250117,161400,6012408540,1243,1243,1243,1243,0
20250117,161300,6012408540,1243,1243,1243,1243,0
20250117,161200,6012408540,1243,1243,1243,1243,0
20250117,161100,6012408540,1243,1243,1243,1243,0
20250117,161000,6012408540,1243,1243,1243,1243,0
20250117,160900,6012408540,1243,1243,1243,1243,0
20250117,160800,6012408540,1243,1243,1243,1243,0
20250117,160700,6012408540,1243,1243,1243,1243,0
20250117,160600,6012408540,1243,1243,1243,1243,0
20250117,160500,6012408540,1243,1243,1243,1243,0
20250117,160400,6012408540,1243,1243,1243,1243,0
20250117,160300,6012408540,1243,1243,1243,1243,0
20250117,160200,6012408540,1243,1243,1243,1243,0
20250117,160100,6012408540,1243,1243,1243,1243,0
20250117,160000,6012408540,1243,1243,1243,1243,0
20250117,155900,6012408540,1243,1243,1243,1243,0
20250117,155800,6012408540,1243,1243,1243,1243,0
20250117,155700,6012408540,1243,1243,1243,1243,0
20250117,155600,6012408540,1243,1243,1243,1243,0
20250117,155500,6012408540,1243,1243,1243,1243,0
20250117,155400,6012408540,1243,1243,1243,1243,0
20250117,155300,6012408540,1243,1243,1243,1243,0
20250117,155200,6012408540,1243,1243,1243,1243,73197
20250117,155100,6012408540,1243,1243,1243,1243,0
20250117,155000,6012408540,1243,1243,1243,1243,0
20250117,154900,6012408540,1243,1243,1243,1243,0
20250117,154800,6012408540,1243,1243,1243,1243,0
20250117,154700,6012408540,1243,1243,1243,1243,0
20250117,154600,6012408540,1243,1243,1243,1243,0
20250117,154500,6012408540,1243,1243,1243,1243,0
20250117,154400,6012408540,1243,1243,1243,1243,0
20250117,154300,6012408540,1243,1243,1243,1243,0
20250117,154200,6012408540,1243,1243,1243,1243,0
20250117,154100,6012408540,1243,1243,1243,1243,0
20250117,154000,6012408540,1243,1243,1243,1243,0
20250117,153900,6012408540,1243,1243,1243,1243,0
20250117,153800,6012408540,1243,1243,1243,1243,0
20250117,153700,6012408540,1243,1243,1243,1243,0
20250117,153600,6012408540,1243,1243,1243,1243,0
20250117,153500,6012408540,1243,1243,1243,1243,0
20250117,153400,6012408540,1243,1243,1243,1243,0
20250117,153300,6012408540,1243,1243,1243,1243,0
20250117,153200,6012408540,1243,1243,1243,1243,0
20250117,153100,6012408540,1243,1243,1243,1243,0
20250117,153000,6012408540,1243,1243,1243,1243,73197
20250117,152900,5921424669,1243,1243,1243,1243,0
20250117,152800,5921424669,1243,1243,1243,1243,0
20250117,152700,5921424669,1243,1243,1243,1243,0
20250117,152600,5921424669,1243,1243,1243,1243,0
20250117,152500,5921424669,1243,1243,1243,1243,0
20250117,152400,5921424669,1243,1243,1243,1243,0
20250117,152300,5921424669,1243,1243,1243,1243,0
20250117,152200,5921424669,1243,1243,1243,1243,0
20250117,152100,5921424669,1243,1243,1243,1243,0
20250117,152000,5921424669,1243,1243,1243,1243,0
20250117,151900,5921424669,1243,1255,1255,1243,24576
20250117,151800,5890759196,1255,1249,1255,1248,10005
20250117,151700,5878225929,1249,1252,1252,1249,10108
20250117,151600,5865592388,1253,1252,1255,1252,7484
20250117,151500,5856203463,1255,1248,1256,1242,15926
20250117,151400,5836245250,1248,1249,1249,1241,2300
20250117,151300,5833386462,1249,1245,1249,1240,13117
20250117,151200,5817045436,1245,1244,1252,1244,2858
20250117,151100,5813485545,1253,1256,1256,1244,16165
20250117,151000,5793266380,1256,1255,1259,1253,23274
20250117,150900,5764040066,1255,1254,1259,1254,15114
20250117,150800,5745059275,1254,1251,1254,1251,7471
20250117,150700,5735697912,1251,1250,1253,1250,2732
20250117,150600,5732277050,1250,1245,1251,1244,8113
20250117,150500,5722177422,1245,1244,1245,1244,2615
20250117,150400,5718923054,1249,1250,1250,1243,40795
20250117,150300,5668045745,1251,1251,1255,1251,5385
20250117,150200,5661307160,1251,1251,1254,1250,4343
20250117,150100,5655873847,1251,1250,1252,1250,18179
20250117,150000,5633146742,1250,1257,1257,1250,10702
20250117,145900,5619729292,1259,1259,1259,1256,1949
20250117,145800,5617277167,1259,1259,1260,1255,4918
20250117,145700,5611088061,1260,1252,1262,1252,35736
20250117,145600,5566146451,1252,1245,1252,1243,21259
20250117,145500,5539605705,1245,1244,1247,1244,1203
20250117,145400,5538108261,1244,1248,1248,1243,7659
20250117,145300,5528581992,1249,1249,1249,1249,3100
20250117,145200,5524710092,1249,1254,1254,1243,14287
20250117,145100,5506900596,1254,1237,1254,1237,80120
20250117,145000,5407169931,1235,1238,1238,1235,505
20250117,144900,5406545840,1239,1238,1240,1235,13715
20250117,144800,5389587815,1239,1238,1239,1235,2714
20250117,144700,5386228005,1238,1238,1239,1235,6145
20250117,144600,5378628257,1238,1235,1238,1232,18515
20250117,144500,5355775467,1236,1232,1236,1231,3508
20250117,144400,5351455777,1236,1230,1236,1230,1567
20250117,144300,5349526543,1234,1236,1236,1230,36369
20250117,144200,5304700363,1241,1241,1241,1236,9465
20250117,144100,5292964896,1241,1239,1241,1239,9816
20250117,144000,5280794840,1236,1239,1239,1235,4872
20250117,143900,5274767188,1239,1239,1239,1238,4162
20250117,143800,5269610631,1239,1233,1240,1233,11927
20250117,143700,5254872703,1231,1241,1241,1231,10717
20250117,143600,5241648859,1241,1235,1245,1234,38085
20250117,143500,5194389844,1235,1228,1235,1228,75546
20250117,143400,5101401077,1228,1228,1229,1225,27286
20250117,143300,5067925824,1228,1225,1228,1225,6907
20250117,143200,5059456661,1225,1226,1226,1216,1005
20250117,143100,5058233707,1226,1224,1226,1219,23403
20250117,143000,5029670686,1224,1224,1224,1223,2789
20250117,142900,5026257768,1223,1219,1223,1212,4347
20250117,142800,5020960792,1220,1216,1220,1216,3470
20250117,142700,5016734904,1217,1217,1217,1212,7
20250117,142600,5016726390,1215,1211,1215,1210,4363
20250117,142500,5011446515,1211,1214,1216,1207,7819
20250117,142400,5001993833,1214,1215,1215,1212,11073
20250117,142300,4988558973,1215,1224,1224,1215,2869
20250117,142200,4985061060,1224,1224,1224,1224,34
20250117,142100,4985019444,1224,1224,1224,1222,1205
20250117,142000,4983544848,1224,1224,1224,1222,755
20250117,141900,4982621868,1224,1224,1225,1223,137
20250117,141800,4982454188,1225,1224,1225,1222,12029
20250117,141700,4967729056,1225,1219,1225,1219,1935
20250117,141600,4965366680,1220,1221,1221,1220,120
20250117,141500,4965220206,1222,1224,1224,1214,11172
20250117,141400,4951597344,1225,1223,1225,1223,4042
20250117,141300,4946652267,1223,1222,1224,1222,2591
20250117,141200,4943483941,1222,1214,1222,1214,9294
20250117,141100,4932159073,1214,1210,1214,1206,1138
20250117,141000,4930783785,1211,1210,1211,1205,3980
20250117,140900,4925970123,1211,1210,1211,1210,6534
20250117,140800,4918063967,1211,1211,1211,1210,2510
20250117,140700,4915026799,1211,1214,1214,1210,4516
20250117,140600,4909558050,1213,1212,1213,1212,2438
20250117,140500,4906601192,1213,1211,1213,1205,3438
20250117,140400,4902441946,1211,1206,1214,1205,5427
20250117,140300,4895882206,1205,1206,1209,1205,18789
20250117,140200,4873240013,1206,1209,1209,1204,17978
20250117,140100,4851593618,1210,1204,1210,1204,263
20250117,140000,4851275594,1210,1209,1210,1204,3896
20250117,135900,4846578189,1211,1211,1215,1204,15377
20250117,135800,4828020769,1218,1219,1219,1218,2
20250117,135700,4828018332,1221,1216,1221,1205,6697
20250117,135600,4819886579,1222,1222,1222,1217,8552
20250117,135500,4809462527,1222,1225,1225,1222,13023
20250117,135400,4793546507,1225,1225,1228,1225,10395
20250117,135300,4780812604,1225,1223,1230,1223,36557
20250117,135200,4735954181,1223,1220,1223,1220,5192
20250117,135100,4729617647,1222,1223,1224,1220,8294
20250117,135000,4719483674,1223,1222,1223,1220,5157
20250117,134900,4713181173,1221,1219,1224,1219,2754
20250117,134800,4709819641,1220,1222,1225,1219,12283
20250117,134700,4694809744,1222,1221,1228,1221,11181
20250117,134600,4681114572,1225,1221,1225,1221,8239
20250117,134500,4671031348,1221,1221,1221,1219,1715
20250117,134400,4668938603,1219,1223,1225,1218,11068
20250117,134300,4655409353,1223,1217,1223,1217,17797
20250117,134200,4633701371,1217,1217,1218,1216,484
20250117,134100,4633112589,1215,1213,1218,1213,4451
20250117,134000,4627703092,1214,1215,1215,1214,484
20250117,133900,4627115231,1216,1218,1219,1212,2604
20250117,133800,4623950253,1218,1217,1218,1217,1022
20250117,133700,4622706278,1218,1214,1218,1214,1208
20250117,133600,4621237611,1218,1210,1218,1210,11213
20250117,133500,4607632928,1209,1207,1210,1207,6805
20250117,133400,4599408079,1209,1209,1210,1207,1688
20250117,133300,4597369184,1210,1208,1210,1208,658
20250117,133200,4596574061,1210,1207,1212,1204,10868
20250117,133100,4583450473,1209,1202,1209,1202,1991
20250117,133000,4581054166,1202,1202,1202,1200,7032
20250117,132900,4572603640,1204,1210,1210,1203,2253
20250117,132800,4569884019,1211,1214,1214,1205,1483
20250117,132700,4568092115,1214,1206,1215,1206,11494
20250117,132600,4554152939,1204,1199,1215,1199,15734
20250117,132500,4535159553,1199,1204,1204,1197,1199
20250117,132400,4533720235,1203,1205,1205,1202,1114
20250117,132300,4532380080,1204,1201,1204,1199,2191
20250117,132200,4529748890,1201,1203,1203,1194,14231
20250117,132100,4512670772,1206,1205,1206,1203,2976
20250117,132000,4509089656,1205,1205,1206,1205,5
20250117,131900,4509083629,1205,1204,1205,1204,19926
20250117,131800,4485092709,1206,1201,1207,1201,1459
20250117,131700,4483337717,1200,1201,1202,1200,17414
20250117,131600,4462439298,1201,1203,1208,1201,32609
20250117,131500,4423181224,1205,1204,1205,1201,1667
20250117,131400,4421178460,1204,1209,1209,1203,12423
20250117,131300,4406215598,1208,1205,1210,1201,46033
20250117,131200,4350749344,1205,1214,1214,1200,46754
20250117,131100,4294527364,1214,1207,1219,1207,11216
20250117,131000,4280921397,1207,1212,1215,1204,10176
20250117,130900,4268622105,1212,1202,1215,1202,6297
20250117,130800,4261008711,1200,1210,1214,1200,40114
20250117,130700,4212765243,1210,1223,1232,1207,57615
20250117,130600,4142405919,1223,1205,1233,1205,45510
20250117,130500,4086825369,1205,1207,1209,1195,17684
20250117,130400,4065568010,1208,1200,1208,1194,22785
20250117,130300,4038153132,1200,1203,1203,1194,13457
20250117,130200,4021998822,1203,1203,1206,1202,8719
20250117,130100,4011498495,1202,1195,1202,1193,7111
20250117,130000,4002964700,1195,1195,1195,1195,853
20250117,125900,4001945365,1195,1196,1198,1195,2752
20250117,125800,3998655706,1200,1197,1200,1195,2951
20250117,125700,3995117065,1197,1195,1198,1195,1248
20250117,125600,3993625607,1196,1197,1197,1195,2207
20250117,125500,3990987835,1198,1201,1201,1197,3127
20250117,125400,3987237916,1201,1198,1201,1197,5983
20250117,125300,3980065995,1198,1190,1198,1190,10468
20250117,125200,3967574748,1190,1195,1195,1190,9609
20250117,125100,3956120629,1196,1196,1198,1196,685
20250117,125000,3955301293,1198,1196,1198,1194,1798
20250117,124900,3953149102,1194,1195,1196,1194,959
20250117,124800,3952003215,1194,1194,1194,1194,502
20250117,124700,3951403827,1194,1197,1197,1192,1215
20250117,124600,3949952018,1198,1193,1198,1193,1886
20250117,124500,3947697081,1193,1189,1193,1188,6077
20250117,124400,3940463156,1191,1191,1192,1191,2007
20250117,124300,3938072814,1194,1191,1194,1191,1069
20250117,124200,3936797514,1190,1185,1201,1185,8862
20250117,124100,3926198969,1188,1186,1194,1186,310
20250117,124000,3925828891,1186,1183,1195,1182,18504
20250117,123900,3903840669,1183,1190,1190,1182,13057
20250117,123800,3888344508,1190,1194,1195,1190,1132
20250117,123700,3886996748,1196,1200,1201,1189,7568
20250117,123600,3877964856,1200,1197,1201,1197,12152
20250117,123500,3863398870,1196,1191,1196,1191,6275
20250117,123400,3855902702,1190,1194,1195,1190,7687
20250117,123300,3846740954,1196,1195,1197,1195,7992
20250117,123200,3837175510,1195,1192,1195,1190,1802
20250117,123100,3835028836,1192,1189,1192,1189,7125
20250117,123000,3826549754,1189,1189,1190,1186,926
20250117,122900,3825449821,1190,1189,1190,1188,2554
20250117,122800,3822413186,1189,1187,1189,1187,3111
20250117,122700,3818719997,1186,1181,1186,1181,1332
20250117,122600,3817145249,1182,1180,1182,1180,3300
20250117,122500,3813250255,1181,1181,1181,1181,74
20250117,122400,3813162861,1182,1182,1185,1180,3877
20250117,122300,3808586004,1182,1182,1182,1182,1225
20250117,122200,3807138054,1185,1182,1185,1180,1095
20250117,122100,3805844861,1185,1180,1185,1180,1153
20250117,122000,3804482312,1180,1180,1185,1180,440
20250117,121900,3803960997,1180,1180,1180,1180,1266
20250117,121800,3802467117,1180,1178,1180,1178,1411
20250117,121700,3800804953,1176,1182,1182,1176,5943
20250117,121600,3793799281,1183,1182,1187,1180,2763
20250117,121500,3790535298,1187,1186,1187,1182,2877
20250117,121400,3787124524,1186,1187,1187,1186,336
20250117,121300,3786725804,1187,1192,1193,1180,5831
20250117,121200,3779803447,1193,1191,1194,1189,780
20250117,121100,3778874782,1191,1189,1191,1187,852
20250117,121000,3777860072,1187,1192,1192,1179,5577
20250117,120900,3771256478,1197,1186,1198,1186,3549
20250117,120800,3767027643,1185,1176,1190,1176,51813
20250117,120700,3705703261,1176,1176,1176,1176,1925
20250117,120600,3703439461,1176,1180,1181,1176,2648
20250117,120500,3700322006,1181,1181,1181,1181,455
20250117,120400,3699784651,1179,1178,1181,1178,10503
20250117,120300,3687392754,1177,1178,1178,1176,375
20250117,120200,3686951213,1178,1178,1179,1178,1012
20250117,120100,3685759067,1180,1178,1180,1176,7578
20250117,120000,3676824978,1176,1176,1176,1174,1155
20250117,115900,3675468698,1176,1174,1176,1174,664
20250117,115800,3674689076,1174,1176,1176,1174,2589
20250117,115700,3671645460,1176,1176,1176,1176,169
20250117,115600,3671446716,1176,1175,1176,1174,1154
20250117,115500,3670090714,1176,1176,1176,1175,1453
20250117,115400,3668383434,1176,1179,1179,1172,2904
20250117,115300,3664977012,1179,1174,1179,1174,2607
20250117,115200,3661913839,1175,1171,1175,1168,28327
20250117,115100,3628786740,1171,1174,1174,1171,18549
20250117,115000,3607046006,1174,1175,1175,1174,1673
20250117,114900,3605081005,1175,1179,1180,1174,12398
20250117,114800,3590484327,1178,1190,1190,1177,11102
20250117,114700,3577379658,1190,1187,1190,1185,5095
20250117,114600,3571329882,1190,1185,1190,1185,1431
20250117,114500,3569628698,1185,1182,1185,1182,54
20250117,114400,3569564729,1182,1182,1185,1182,319
20250117,114300,3569186780,1183,1182,1188,1180,5118
20250117,114200,3563137475,1182,1185,1190,1178,1635
20250117,114100,3561205524,1185,1187,1190,1185,15640
20250117,114000,3542621579,1190,1184,1190,1183,15683
20250117,113900,3524010033,1183,1180,1183,1176,542
20250117,113800,3523372094,1177,1176,1180,1176,2640
20250117,113700,3520265034,1175,1177,1177,1175,116
20250117,113600,3520128568,1177,1181,1182,1177,3308
20250117,113500,3516230397,1178,1176,1178,1174,1468
20250117,113400,3514503162,1176,1175,1176,1173,13561
20250117,113300,3498585950,1176,1176,1176,1173,9818
20250117,113200,3487047605,1177,1184,1184,1177,2601
20250117,113100,3483981625,1184,1187,1189,1176,16019
20250117,113000,3465082836,1187,1186,1187,1184,3133
20250117,112900,3461367188,1187,1185,1187,1184,1233
20250117,112800,3459906562,1184,1184,1185,1184,2158
20250117,112700,3457350758,1184,1186,1186,1183,6165
20250117,112600,3450048136,1187,1187,1187,1187,25
20250117,112500,3450018461,1187,1189,1190,1187,3459
20250117,112400,3445911074,1190,1190,1190,1190,1956
20250117,112300,3443583434,1190,1187,1190,1187,6364
20250117,112200,3436025770,1188,1190,1190,1188,2997
20250117,112100,3432462355,1192,1194,1194,1191,462
20250117,112000,3431911803,1193,1193,1197,1193,4614
20250117,111900,3426406759,1193,1194,1196,1193,1142
20250117,111800,3425043266,1194,1197,1198,1194,4120
20250117,111700,3420122879,1197,1200,1202,1197,2645
20250117,111600,3416952571,1202,1197,1205,1197,9933
20250117,111500,3405028372,1198,1195,1198,1195,190
20250117,111400,3404801066,1195,1197,1198,1193,8118
20250117,111300,3395089609,1197,1195,1198,1194,1685
20250117,111200,3393074288,1195,1191,1195,1190,10919
20250117,111100,3380062024,1191,1190,1191,1189,3389
20250117,111000,3376030047,1190,1192,1193,1190,3697
20250117,110900,3371625397,1193,1190,1193,1190,2532
20250117,110800,3368607001,1191,1193,1193,1189,2507
20250117,110700,3365623362,1193,1194,1194,1193,4458
20250117,110600,3360304955,1195,1195,1195,1193,5900
20250117,110500,3353255643,1196,1195,1196,1192,5124
20250117,110400,3347135935,1195,1198,1198,1195,2972
20250117,110300,3343578997,1198,1197,1199,1197,7081
20250117,110200,3335094988,1199,1193,1205,1193,18478
20250117,110100,3312893893,1195,1189,1198,1189,11143
20250117,110000,3299589664,1191,1190,1192,1189,6991
20250117,105900,3291268601,1190,1192,1192,1190,11770
20250117,105800,3277257276,1192,1192,1193,1191,1593
20250117,105700,3275358540,1192,1194,1194,1192,2322
20250117,105600,3272589704,1194,1193,1195,1193,1694
20250117,105500,3270566902,1191,1195,1195,1191,10708
20250117,105400,3257780122,1195,1193,1196,1193,2146
20250117,105300,3255215656,1195,1193,1195,1191,3068
20250117,105200,3251555359,1194,1195,1195,1191,2787
20250117,105100,3248232030,1196,1195,1196,1195,1114
20250117,105000,3246900758,1194,1194,1194,1192,2092
20250117,104900,3244405895,1195,1195,1195,1195,7
20250117,104800,3244397530,1194,1193,1196,1193,1733
20250117,104700,3242327008,1193,1192,1193,1192,901
20250117,104600,3241252635,1192,1190,1192,1190,315
20250117,104500,3240877167,1192,1192,1193,1192,4350
20250117,104400,3235691127,1193,1192,1193,1192,1699
20250117,104300,3233665916,1192,1190,1193,1190,2269
20250117,104200,3230963214,1189,1192,1194,1187,4621
20250117,104100,3225464114,1192,1192,1195,1190,5092
20250117,104000,3219400421,1192,1192,1192,1190,550
20250117,103900,3218745114,1192,1190,1192,1190,360
20250117,103800,3218316015,1189,1190,1190,1188,987
20250117,103700,3217142486,1190,1190,1191,1188,1827
20250117,103600,3214971091,1190,1192,1192,1190,2019
20250117,103500,3212564479,1192,1192,1192,1190,359
20250117,103400,3212136901,1190,1191,1192,1188,3607
20250117,103300,3207845306,1196,1199,1199,1193,4800
20250117,103200,3202101086,1199,1198,1201,1198,2372
20250117,103100,3199255192,1196,1200,1201,1196,2904
20250117,103000,3195772367,1200,1193,1200,1193,2305
20250117,102900,3193012943,1194,1201,1204,1194,17727
20250117,102800,3171761579,1201,1196,1202,1193,16113
20250117,102700,3152440356,1196,1189,1196,1186,27920
20250117,102600,3119219903,1191,1185,1191,1185,19592
20250117,102500,3095937700,1183,1182,1185,1182,5839
20250117,102400,3089028109,1182,1183,1183,1178,6331
20250117,102300,3081557288,1183,1180,1183,1178,1690
20250117,102200,3079562874,1178,1182,1183,1178,14106
20250117,102100,3062906711,1182,1175,1182,1175,9395
20250117,102000,3051834485,1176,1178,1180,1176,6022
20250117,101900,3044743944,1178,1176,1178,1175,2803
20250117,101800,3041448684,1176,1174,1176,1170,15852
20250117,101700,3022834773,1174,1168,1177,1167,21082
20250117,101600,2998131632,1173,1169,1173,1166,31380
20250117,101500,2961407383,1173,1170,1174,1168,9881
20250117,101400,2949859708,1169,1176,1176,1169,29631
20250117,101300,2915159514,1176,1174,1176,1171,12110
20250117,101200,2900956748,1173,1176,1176,1173,6153
20250117,101100,2893733086,1176,1172,1177,1170,16365
20250117,101000,2874550073,1169,1175,1177,1168,30669
20250117,100900,2838631474,1175,1171,1175,1170,8782
20250117,100800,2828330231,1171,1175,1177,1170,47403
20250117,100700,2772820443,1177,1178,1178,1175,9626
20250117,100600,2761505482,1177,1179,1181,1177,7070
20250117,100500,2753174288,1182,1183,1184,1180,10987
20250117,100400,2740206347,1183,1181,1184,1180,3186
20250117,100300,2736440352,1180,1188,1190,1180,36751
20250117,100200,2692851392,1188,1186,1190,1185,14311
20250117,100100,2675849102,1186,1176,1186,1176,44357
20250117,100000,2623493400,1176,1173,1178,1172,16585
20250117,095900,2604036794,1173,1172,1173,1170,16878
20250117,095800,2584259215,1173,1174,1175,1171,32816
20250117,095700,2545774985,1175,1178,1180,1173,14912
20250117,095600,2528233297,1178,1184,1184,1176,42936
20250117,095500,2477601214,1184,1183,1185,1182,5365
20250117,095400,2471250641,1183,1186,1187,1183,6937
20250117,095300,2463031733,1184,1186,1187,1180,11075
20250117,095200,2449944824,1187,1191,1193,1183,12103
20250117,095100,2435545677,1193,1193,1194,1190,5793
20250117,095000,2428643635,1196,1182,1197,1181,19469
20250117,094900,2405523187,1182,1180,1182,1180,9397
20250117,094800,2394424217,1182,1183,1184,1179,10410
20250117,094700,2382116154,1181,1182,1184,1178,16426
20250117,094600,2362728762,1184,1182,1184,1179,9158
20250117,094500,2351901244,1182,1176,1186,1176,27614
20250117,094400,2319323822,1177,1182,1182,1171,111561
20250117,094300,2188174828,1182,1185,1186,1180,33581
20250117,094200,2148490993,1186,1198,1198,1184,63618
20250117,094100,2072671863,1198,1198,1203,1196,11760
20250117,094000,2058591770,1203,1205,1210,1197,43635
20250117,093900,2006268371,1207,1209,1210,1200,13847
20250117,093800,1989584019,1210,1211,1215,1210,16521
20250117,093700,1969571437,1213,1215,1220,1211,3680
20250117,093600,1965086907,1219,1214,1220,1213,4120
20250117,093500,1960071865,1214,1209,1214,1203,20447
20250117,093400,1935407129,1208,1203,1208,1203,6405
20250117,093300,1927674451,1207,1200,1208,1199,32864
20250117,093200,1888167005,1206,1208,1208,1194,16884
20250117,093100,1867890423,1208,1213,1213,1202,16692
20250117,093000,1847774632,1213,1218,1218,1212,6108
20250117,092900,1840353516,1219,1219,1219,1217,7085
20250117,092800,1831718152,1219,1226,1226,1217,13914
20250117,092700,1814717247,1227,1216,1236,1216,44881
20250117,092600,1759653520,1217,1215,1217,1212,3477
20250117,092500,1755428714,1215,1202,1219,1202,44474
20250117,092400,1701505017,1202,1187,1202,1183,44846
20250117,092300,1648051722,1188,1196,1197,1180,92824
20250117,092200,1537895094,1197,1199,1201,1195,38866
20250117,092100,1491325589,1199,1201,1201,1196,16894
20250117,092000,1471080675,1202,1202,1202,1194,33138
20250117,091900,1431369789,1202,1205,1205,1200,51572
20250117,091800,1369374683,1205,1199,1206,1198,68346
20250117,091700,1287342094,1198,1210,1210,1198,81192
20250117,091600,1189729691,1207,1219,1219,1207,48661
20250117,091500,1130888140,1219,1224,1224,1215,36839
20250117,091400,1085920965,1225,1219,1231,1213,32433
20250117,091300,1046203902,1220,1234,1234,1205,103442
20250117,091200,919595521,1234,1235,1235,1230,45504
20250117,091100,863526020,1235,1244,1250,1235,59864
20250117,091000,789388989,1244,1265,1267,1244,57492
20250117,090900,717122316,1267,1263,1273,1263,28983
20250117,090800,680371703,1260,1257,1272,1255,30250
20250117,090700,642152363,1258,1240,1260,1239,32655
20250117,090600,601468763,1240,1244,1247,1240,34684
20250117,090500,558342669,1244,1240,1250,1239,50779
20250117,090400,495178135,1242,1240,1255,1237,39489
20250117,090300,446106251,1240,1263,1266,1236,90708
20250117,090200,332739312,1266,1279,1286,1262,75820
20250117,090100,236051468,1279,1269,1279,1256,84155
20250117,090000,129485999,1268,1265,1269,1258,97655