KissMeData/317120/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,211300,275108225,3470,3470,3470,3470,396
20250117,211200,275108225,3470,3470,3470,3470,0
20250117,211100,275108225,3470,3470,3470,3470,0
20250117,211000,275108225,3470,3470,3470,3470,0
20250117,210900,275108225,3470,3470,3470,3470,0
20250117,210800,275108225,3470,3470,3470,3470,0
20250117,210700,275108225,3470,3470,3470,3470,0
20250117,210600,275108225,3470,3470,3470,3470,0
20250117,210500,275108225,3470,3470,3470,3470,0
20250117,210400,275108225,3470,3470,3470,3470,0
20250117,210300,275108225,3470,3470,3470,3470,0
20250117,210200,275108225,3470,3470,3470,3470,0
20250117,210100,275108225,3470,3470,3470,3470,0
20250117,210000,275108225,3470,3470,3470,3470,0
20250117,205900,275108225,3470,3470,3470,3470,0
20250117,205800,275108225,3470,3470,3470,3470,0
20250117,205700,275108225,3470,3470,3470,3470,0
20250117,205600,275108225,3470,3470,3470,3470,0
20250117,205500,275108225,3470,3470,3470,3470,0
20250117,205400,275108225,3470,3470,3470,3470,0
20250117,205300,275108225,3470,3470,3470,3470,0
20250117,205200,275108225,3470,3470,3470,3470,0
20250117,205100,275108225,3470,3470,3470,3470,0
20250117,205000,275108225,3470,3470,3470,3470,0
20250117,204900,275108225,3470,3470,3470,3470,0
20250117,204800,275108225,3470,3470,3470,3470,0
20250117,204700,275108225,3470,3470,3470,3470,0
20250117,204600,275108225,3470,3470,3470,3470,0
20250117,204500,275108225,3470,3470,3470,3470,0
20250117,204400,275108225,3470,3470,3470,3470,0
20250117,204300,275108225,3470,3470,3470,3470,396
20250117,204200,275108225,3470,3470,3470,3470,0
20250117,204100,275108225,3470,3470,3470,3470,0
20250117,204000,275108225,3470,3470,3470,3470,0
20250117,203900,275108225,3470,3470,3470,3470,0
20250117,203800,275108225,3470,3470,3470,3470,0
20250117,203700,275108225,3470,3470,3470,3470,0
20250117,203600,275108225,3470,3470,3470,3470,0
20250117,203500,275108225,3470,3470,3470,3470,0
20250117,203400,275108225,3470,3470,3470,3470,0
20250117,203300,275108225,3470,3470,3470,3470,0
20250117,203200,275108225,3470,3470,3470,3470,0
20250117,203100,275108225,3470,3470,3470,3470,0
20250117,203000,275108225,3470,3470,3470,3470,0
20250117,202900,275108225,3470,3470,3470,3470,0
20250117,202800,275108225,3470,3470,3470,3470,0
20250117,202700,275108225,3470,3470,3470,3470,0
20250117,202600,275108225,3470,3470,3470,3470,0
20250117,202500,275108225,3470,3470,3470,3470,0
20250117,202400,275108225,3470,3470,3470,3470,0
20250117,202300,275108225,3470,3470,3470,3470,0
20250117,202200,275108225,3470,3470,3470,3470,0
20250117,202100,275108225,3470,3470,3470,3470,0
20250117,202000,275108225,3470,3470,3470,3470,0
20250117,201900,275108225,3470,3470,3470,3470,0
20250117,201800,275108225,3470,3470,3470,3470,0
20250117,201700,275108225,3470,3470,3470,3470,0
20250117,201600,275108225,3470,3470,3470,3470,0
20250117,201500,275108225,3470,3470,3470,3470,0
20250117,201400,275108225,3470,3470,3470,3470,0
20250117,201300,275108225,3470,3470,3470,3470,396
20250117,201200,275108225,3470,3470,3470,3470,0
20250117,201100,275108225,3470,3470,3470,3470,0
20250117,201000,275108225,3470,3470,3470,3470,0
20250117,200900,275108225,3470,3470,3470,3470,0
20250117,200800,275108225,3470,3470,3470,3470,0
20250117,200700,275108225,3470,3470,3470,3470,0
20250117,200600,275108225,3470,3470,3470,3470,0
20250117,200500,275108225,3470,3470,3470,3470,0
20250117,200400,275108225,3470,3470,3470,3470,0
20250117,200300,275108225,3470,3470,3470,3470,0
20250117,200200,275108225,3470,3470,3470,3470,0
20250117,200100,275108225,3470,3470,3470,3470,0
20250117,200000,275108225,3470,3470,3470,3470,0
20250117,195900,275108225,3470,3470,3470,3470,0
20250117,195800,275108225,3470,3470,3470,3470,0
20250117,195700,275108225,3470,3470,3470,3470,0
20250117,195600,275108225,3470,3470,3470,3470,0
20250117,195500,275108225,3470,3470,3470,3470,0
20250117,195400,275108225,3470,3470,3470,3470,0
20250117,195300,275108225,3470,3470,3470,3470,0
20250117,195200,275108225,3470,3470,3470,3470,0
20250117,195100,275108225,3470,3470,3470,3470,0
20250117,195000,275108225,3470,3470,3470,3470,0
20250117,194900,275108225,3470,3470,3470,3470,0
20250117,194800,275108225,3470,3470,3470,3470,0
20250117,194700,275108225,3470,3470,3470,3470,0
20250117,194600,275108225,3470,3470,3470,3470,0
20250117,194500,275108225,3470,3470,3470,3470,0
20250117,194400,275108225,3470,3470,3470,3470,0
20250117,194300,275108225,3470,3470,3470,3470,396
20250117,194200,275108225,3470,3470,3470,3470,0
20250117,194100,275108225,3470,3470,3470,3470,0
20250117,194000,275108225,3470,3470,3470,3470,0
20250117,193900,275108225,3470,3470,3470,3470,0
20250117,193800,275108225,3470,3470,3470,3470,0
20250117,193700,275108225,3470,3470,3470,3470,0
20250117,193600,275108225,3470,3470,3470,3470,0
20250117,193500,275108225,3470,3470,3470,3470,0
20250117,193400,275108225,3470,3470,3470,3470,0
20250117,193300,275108225,3470,3470,3470,3470,0
20250117,193200,275108225,3470,3470,3470,3470,0
20250117,193100,275108225,3470,3470,3470,3470,0
20250117,193000,275108225,3470,3470,3470,3470,0
20250117,192900,275108225,3470,3470,3470,3470,0
20250117,192800,275108225,3470,3470,3470,3470,0
20250117,192700,275108225,3470,3470,3470,3470,0
20250117,192600,275108225,3470,3470,3470,3470,0
20250117,192500,275108225,3470,3470,3470,3470,0
20250117,192400,275108225,3470,3470,3470,3470,0
20250117,192300,275108225,3470,3470,3470,3470,0
20250117,192200,275108225,3470,3470,3470,3470,0
20250117,192100,275108225,3470,3470,3470,3470,0
20250117,192000,275108225,3470,3470,3470,3470,0
20250117,191900,275108225,3470,3470,3470,3470,0
20250117,191800,275108225,3470,3470,3470,3470,0
20250117,191700,275108225,3470,3470,3470,3470,0
20250117,191600,275108225,3470,3470,3470,3470,0
20250117,191500,275108225,3470,3470,3470,3470,0
20250117,191400,275108225,3470,3470,3470,3470,0
20250117,191300,275108225,3470,3470,3470,3470,396
20250117,191200,275108225,3470,3470,3470,3470,0
20250117,191100,275108225,3470,3470,3470,3470,0
20250117,191000,275108225,3470,3470,3470,3470,0
20250117,190900,275108225,3470,3470,3470,3470,0
20250117,190800,275108225,3470,3470,3470,3470,0
20250117,190700,275108225,3470,3470,3470,3470,0
20250117,190600,275108225,3470,3470,3470,3470,0
20250117,190500,275108225,3470,3470,3470,3470,0
20250117,190400,275108225,3470,3470,3470,3470,0
20250117,190300,275108225,3470,3470,3470,3470,0
20250117,190200,275108225,3470,3470,3470,3470,0
20250117,190100,275108225,3470,3470,3470,3470,0
20250117,190000,275108225,3470,3470,3470,3470,0
20250117,185900,275108225,3470,3470,3470,3470,0
20250117,185800,275108225,3470,3470,3470,3470,0
20250117,185700,275108225,3470,3470,3470,3470,0
20250117,185600,275108225,3470,3470,3470,3470,0
20250117,185500,275108225,3470,3470,3470,3470,0
20250117,185400,275108225,3470,3470,3470,3470,0
20250117,185300,275108225,3470,3470,3470,3470,0
20250117,185200,275108225,3470,3470,3470,3470,0
20250117,185100,275108225,3470,3470,3470,3470,0
20250117,185000,275108225,3470,3470,3470,3470,0
20250117,184900,275108225,3470,3470,3470,3470,0
20250117,184800,275108225,3470,3470,3470,3470,0
20250117,184700,275108225,3470,3470,3470,3470,0
20250117,184600,275108225,3470,3470,3470,3470,0
20250117,184500,275108225,3470,3470,3470,3470,0
20250117,184400,275108225,3470,3470,3470,3470,0
20250117,184300,275108225,3470,3470,3470,3470,396
20250117,184200,275108225,3470,3470,3470,3470,0
20250117,184100,275108225,3470,3470,3470,3470,0
20250117,184000,275108225,3470,3470,3470,3470,0
20250117,183900,275108225,3470,3470,3470,3470,0
20250117,183800,275108225,3470,3470,3470,3470,0
20250117,183700,275108225,3470,3470,3470,3470,0
20250117,183600,275108225,3470,3470,3470,3470,0
20250117,183500,275108225,3470,3470,3470,3470,0
20250117,183400,275108225,3470,3470,3470,3470,0
20250117,183300,275108225,3470,3470,3470,3470,0
20250117,183200,275108225,3470,3470,3470,3470,0
20250117,183100,275108225,3470,3470,3470,3470,0
20250117,183000,275108225,3470,3470,3470,3470,0
20250117,182900,275108225,3470,3470,3470,3470,0
20250117,182800,275108225,3470,3470,3470,3470,0
20250117,182700,275108225,3470,3470,3470,3470,0
20250117,182600,275108225,3470,3470,3470,3470,0
20250117,182500,275108225,3470,3470,3470,3470,0
20250117,182400,275108225,3470,3470,3470,3470,0
20250117,182300,275108225,3470,3470,3470,3470,0
20250117,182200,275108225,3470,3470,3470,3470,0
20250117,182100,275108225,3470,3470,3470,3470,0
20250117,182000,275108225,3470,3470,3470,3470,0
20250117,181900,275108225,3470,3470,3470,3470,0
20250117,181800,275108225,3470,3470,3470,3470,0
20250117,181700,275108225,3470,3470,3470,3470,0
20250117,181600,275108225,3470,3470,3470,3470,0
20250117,181500,275108225,3470,3470,3470,3470,0
20250117,181400,275108225,3470,3470,3470,3470,0
20250117,181300,275108225,3470,3470,3470,3470,396
20250117,181200,275108225,3470,3470,3470,3470,0
20250117,181100,275108225,3470,3470,3470,3470,0
20250117,181000,275108225,3470,3470,3470,3470,0
20250117,180900,275108225,3470,3470,3470,3470,0
20250117,180800,275108225,3470,3470,3470,3470,0
20250117,180700,275108225,3470,3470,3470,3470,0
20250117,180600,275108225,3470,3470,3470,3470,0
20250117,180500,275108225,3470,3470,3470,3470,0
20250117,180400,275108225,3470,3470,3470,3470,0
20250117,180300,275108225,3470,3470,3470,3470,0
20250117,180200,275108225,3470,3470,3470,3470,0
20250117,180100,275108225,3470,3470,3470,3470,0
20250117,180000,275108225,3470,3470,3470,3470,0
20250117,175900,275108225,3470,3470,3470,3470,0
20250117,175800,275108225,3470,3470,3470,3470,0
20250117,175700,275108225,3470,3470,3470,3470,0
20250117,175600,275108225,3470,3470,3470,3470,0
20250117,175500,275108225,3470,3470,3470,3470,0
20250117,175400,275108225,3470,3470,3470,3470,0
20250117,175300,275108225,3470,3470,3470,3470,0
20250117,175200,275108225,3470,3470,3470,3470,0
20250117,175100,275108225,3470,3470,3470,3470,0
20250117,175000,275108225,3470,3470,3470,3470,0
20250117,174900,275108225,3470,3470,3470,3470,0
20250117,174800,275108225,3470,3470,3470,3470,0
20250117,174700,275108225,3470,3470,3470,3470,0
20250117,174600,275108225,3470,3470,3470,3470,0
20250117,174500,275108225,3470,3470,3470,3470,0
20250117,174400,275108225,3470,3470,3470,3470,0
20250117,174300,275108225,3470,3470,3470,3470,396
20250117,174200,275108225,3470,3470,3470,3470,0
20250117,174100,275108225,3470,3470,3470,3470,0
20250117,174000,275108225,3470,3470,3470,3470,0
20250117,173900,275108225,3470,3470,3470,3470,0
20250117,173800,275108225,3470,3470,3470,3470,0
20250117,173700,275108225,3470,3470,3470,3470,0
20250117,173600,275108225,3470,3470,3470,3470,0
20250117,173500,275108225,3470,3470,3470,3470,0
20250117,173400,275108225,3470,3470,3470,3470,0
20250117,173300,275108225,3470,3470,3470,3470,0
20250117,173200,275108225,3470,3470,3470,3470,0
20250117,173100,275108225,3470,3470,3470,3470,0
20250117,173000,275108225,3470,3470,3470,3470,0
20250117,172900,275108225,3470,3470,3470,3470,0
20250117,172800,275108225,3470,3470,3470,3470,0
20250117,172700,275108225,3470,3470,3470,3470,0
20250117,172600,275108225,3470,3470,3470,3470,0
20250117,172500,275108225,3470,3470,3470,3470,0
20250117,172400,275108225,3470,3470,3470,3470,0
20250117,172300,275108225,3470,3470,3470,3470,0
20250117,172200,275108225,3470,3470,3470,3470,0
20250117,172100,275108225,3470,3470,3470,3470,0
20250117,172000,275108225,3470,3470,3470,3470,0
20250117,171900,275108225,3470,3470,3470,3470,0
20250117,171800,275108225,3470,3470,3470,3470,0
20250117,171700,275108225,3470,3470,3470,3470,0
20250117,171600,275108225,3470,3470,3470,3470,0
20250117,171500,275108225,3470,3470,3470,3470,0
20250117,171400,275108225,3470,3470,3470,3470,0
20250117,171300,275108225,3470,3470,3470,3470,396
20250117,171200,275108225,3470,3470,3470,3470,0
20250117,171100,275108225,3470,3470,3470,3470,0
20250117,171000,275108225,3470,3470,3470,3470,0
20250117,170900,275108225,3470,3470,3470,3470,0
20250117,170800,275108225,3470,3470,3470,3470,0
20250117,170700,275108225,3470,3470,3470,3470,0
20250117,170600,275108225,3470,3470,3470,3470,0
20250117,170500,275108225,3470,3470,3470,3470,0
20250117,170400,275108225,3470,3470,3470,3470,0
20250117,170300,275108225,3470,3470,3470,3470,0
20250117,170200,275108225,3470,3470,3470,3470,0
20250117,170100,275108225,3470,3470,3470,3470,0
20250117,170000,275108225,3470,3470,3470,3470,0
20250117,165900,275108225,3470,3470,3470,3470,0
20250117,165800,275108225,3470,3470,3470,3470,0
20250117,165700,275108225,3470,3470,3470,3470,0
20250117,165600,275108225,3470,3470,3470,3470,0
20250117,165500,275108225,3470,3470,3470,3470,0
20250117,165400,275108225,3470,3470,3470,3470,0
20250117,165300,275108225,3470,3470,3470,3470,0
20250117,165200,275108225,3470,3470,3470,3470,0
20250117,165100,275108225,3470,3470,3470,3470,0
20250117,165000,275108225,3470,3470,3470,3470,0
20250117,164900,275108225,3470,3470,3470,3470,0
20250117,164800,275108225,3470,3470,3470,3470,0
20250117,164700,275108225,3470,3470,3470,3470,0
20250117,164600,275108225,3470,3470,3470,3470,0
20250117,164500,275108225,3470,3470,3470,3470,0
20250117,164400,275108225,3470,3470,3470,3470,0
20250117,164300,275108225,3470,3470,3470,3470,396
20250117,164200,275108225,3470,3470,3470,3470,0
20250117,164100,275108225,3470,3470,3470,3470,0
20250117,164000,275108225,3470,3470,3470,3470,0
20250117,163900,275108225,3470,3470,3470,3470,0
20250117,163800,275108225,3470,3470,3470,3470,0
20250117,163700,275108225,3470,3470,3470,3470,0
20250117,163600,275108225,3470,3470,3470,3470,0
20250117,163500,275108225,3470,3470,3470,3470,0
20250117,163400,275108225,3470,3470,3470,3470,0
20250117,163300,275108225,3470,3470,3470,3470,0
20250117,163200,275108225,3470,3470,3470,3470,0
20250117,163100,275108225,3470,3470,3470,3470,0
20250117,163000,275108225,3470,3470,3470,3470,0
20250117,162900,275108225,3470,3470,3470,3470,0
20250117,162800,275108225,3470,3470,3470,3470,0
20250117,162700,275108225,3470,3470,3470,3470,0
20250117,162600,275108225,3470,3470,3470,3470,0
20250117,162500,275108225,3470,3470,3470,3470,0
20250117,162400,275108225,3470,3470,3470,3470,0
20250117,162300,275108225,3470,3470,3470,3470,0
20250117,162200,275108225,3470,3470,3470,3470,0
20250117,162100,275108225,3470,3470,3470,3470,0
20250117,162000,275108225,3470,3470,3470,3470,0
20250117,161900,275108225,3470,3470,3470,3470,0
20250117,161800,275108225,3470,3470,3470,3470,0
20250117,161700,275108225,3470,3470,3470,3470,0
20250117,161600,275108225,3470,3470,3470,3470,0
20250117,161500,275108225,3470,3470,3470,3470,0
20250117,161400,275108225,3470,3470,3470,3470,0
20250117,161300,275108225,3470,3470,3470,3470,396
20250117,161200,275108225,3470,3470,3470,3470,0
20250117,161100,275108225,3470,3470,3470,3470,0
20250117,161000,275108225,3470,3470,3470,3470,0
20250117,160900,275108225,3470,3470,3470,3470,0
20250117,160800,275108225,3470,3470,3470,3470,0
20250117,160700,275108225,3470,3470,3470,3470,0
20250117,160600,275108225,3470,3470,3470,3470,0
20250117,160500,275108225,3470,3470,3470,3470,0
20250117,160400,275108225,3470,3470,3470,3470,0
20250117,160300,275108225,3470,3470,3470,3470,0
20250117,160200,275108225,3470,3470,3470,3470,0
20250117,160100,275108225,3470,3470,3470,3470,0
20250117,160000,275108225,3470,3470,3470,3470,0
20250117,155900,275108225,3470,3470,3470,3470,0
20250117,155800,275108225,3470,3470,3470,3470,0
20250117,155700,275108225,3470,3470,3470,3470,0
20250117,155600,275108225,3470,3470,3470,3470,0
20250117,155500,275108225,3470,3470,3470,3470,0
20250117,155400,275108225,3470,3470,3470,3470,0
20250117,155300,275108225,3470,3470,3470,3470,0
20250117,155200,275108225,3470,3470,3470,3470,0
20250117,155100,275108225,3470,3470,3470,3470,0
20250117,155000,275108225,3470,3470,3470,3470,0
20250117,154900,275108225,3470,3470,3470,3470,0
20250117,154800,275108225,3470,3470,3470,3470,0
20250117,154700,275108225,3470,3470,3470,3470,0
20250117,154600,275108225,3470,3470,3470,3470,0
20250117,154500,275108225,3470,3470,3470,3470,0
20250117,154400,275108225,3470,3470,3470,3470,0
20250117,154300,275108225,3470,3470,3470,3470,396
20250117,154200,275108225,3470,3470,3470,3470,0
20250117,154100,275108225,3470,3470,3470,3470,0
20250117,154000,275108225,3470,3470,3470,3470,0
20250117,153900,275108225,3470,3470,3470,3470,0
20250117,153800,275108225,3470,3470,3470,3470,0
20250117,153700,275108225,3470,3470,3470,3470,0
20250117,153600,275108225,3470,3470,3470,3470,0
20250117,153500,275108225,3470,3470,3470,3470,0
20250117,153400,275108225,3470,3470,3470,3470,0
20250117,153300,275108225,3470,3470,3470,3470,0
20250117,153200,275108225,3470,3470,3470,3470,0
20250117,153100,275108225,3470,3470,3470,3470,0
20250117,153000,275108225,3470,3470,3470,3470,396
20250117,152900,273734105,3475,3475,3475,3475,0
20250117,152800,273734105,3475,3475,3475,3475,0
20250117,152700,273734105,3475,3475,3475,3475,0
20250117,152600,273734105,3475,3475,3475,3475,0
20250117,152500,273734105,3475,3475,3475,3475,0
20250117,152400,273734105,3475,3475,3475,3475,0
20250117,152300,273734105,3475,3475,3475,3475,0
20250117,152200,273734105,3475,3475,3475,3475,0
20250117,152100,273734105,3475,3475,3475,3475,0
20250117,152000,273734105,3475,3475,3475,3475,0
20250117,151900,273734105,3475,3475,3475,3475,22
20250117,151800,273657655,3475,3475,3475,3475,5
20250117,151700,273640280,3475,3475,3475,3475,5
20250117,151600,273622905,3475,3475,3475,3475,5
20250117,151500,273605530,3475,3470,3475,3455,860
20250117,151400,270627765,3475,3470,3475,3470,76
20250117,151300,270364010,3475,3475,3475,3465,221
20250117,151200,269598145,3480,3480,3480,3480,5
20250117,151100,269580745,3475,3475,3475,3475,428
20250117,151000,268093445,3475,3475,3475,3475,566
20250117,150900,266126595,3480,3480,3480,3480,0
20250117,150800,266126595,3480,3480,3480,3480,0
20250117,150700,266126595,3480,3470,3480,3470,307
20250117,150600,265059970,3470,3470,3470,3470,0
20250117,150500,265059970,3470,3470,3470,3470,0
20250117,150400,265059970,3470,3470,3470,3470,30
20250117,150300,264955870,3470,3470,3470,3470,0
20250117,150200,264955870,3470,3470,3470,3470,1
20250117,150100,264952400,3470,3470,3470,3470,120
20250117,150000,264536000,3470,3470,3470,3470,1
20250117,145900,264532530,3475,3475,3475,3475,0
20250117,145800,264532530,3475,3475,3475,3475,8
20250117,145700,264504730,3465,3465,3465,3465,56
20250117,145600,264310690,3465,3465,3465,3465,200
20250117,145500,263617690,3465,3465,3465,3465,100
20250117,145400,263271190,3480,3480,3480,3480,0
20250117,145300,263271190,3480,3480,3480,3480,4
20250117,145200,263257270,3485,3485,3485,3485,1
20250117,145100,263253785,3490,3490,3490,3490,0
20250117,145000,263253785,3490,3490,3490,3490,2
20250117,144900,263246805,3465,3470,3495,3460,1082
20250117,144800,259477050,3470,3470,3470,3470,0
20250117,144700,259477050,3470,3470,3470,3470,0
20250117,144600,259477050,3470,3470,3470,3470,0
20250117,144500,259477050,3470,3470,3470,3470,0
20250117,144400,259477050,3470,3470,3470,3470,0
20250117,144300,259477050,3470,3470,3470,3470,0
20250117,144200,259477050,3470,3470,3470,3470,20
20250117,144100,259407650,3470,3455,3470,3455,199
20250117,144000,258719205,3470,3470,3470,3470,20
20250117,143900,258649805,3455,3455,3455,3455,9
20250117,143800,258618710,3455,3460,3460,3455,1264
20250117,143700,254251580,3460,3465,3465,3460,851
20250117,143600,251306280,3460,3460,3460,3460,0
20250117,143500,251306280,3460,3460,3460,3460,0
20250117,143400,251306280,3460,3460,3460,3460,0
20250117,143300,251306280,3460,3460,3460,3460,35
20250117,143200,251185180,3470,3470,3470,3470,0
20250117,143100,251185180,3470,3470,3470,3470,10
20250117,143000,251150480,3455,3455,3455,3455,36
20250117,142900,251026100,3470,3470,3470,3470,0
20250117,142800,251026100,3470,3470,3470,3470,1
20250117,142700,251022630,3470,3470,3470,3470,1
20250117,142600,251019160,3470,3455,3470,3455,31
20250117,142500,250912040,3455,3455,3455,3455,0
20250117,142400,250912040,3455,3455,3455,3455,0
20250117,142300,250912040,3455,3455,3455,3455,0
20250117,142200,250912040,3455,3455,3455,3455,0
20250117,142100,250912040,3455,3455,3455,3455,216
20250117,142000,250165760,3455,3455,3455,3455,0
20250117,141900,250165760,3455,3455,3455,3455,0
20250117,141800,250165760,3455,3455,3455,3455,0
20250117,141700,250165760,3455,3455,3455,3455,0
20250117,141600,250165760,3455,3455,3455,3455,0
20250117,141500,250165760,3455,3455,3455,3455,0
20250117,141400,250165760,3455,3455,3455,3455,0
20250117,141300,250165760,3455,3455,3455,3455,0
20250117,141200,250165760,3455,3455,3455,3455,50
20250117,141100,249993010,3455,3455,3455,3455,0
20250117,141000,249993010,3455,3470,3470,3455,399
20250117,140900,248614450,3455,3455,3455,3455,0
20250117,140800,248614450,3455,3455,3455,3455,0
20250117,140700,248614450,3455,3455,3455,3455,0
20250117,140600,248614450,3455,3455,3455,3455,0
20250117,140500,248614450,3455,3455,3455,3455,0
20250117,140400,248614450,3455,3460,3460,3455,500
20250117,140300,246885665,3460,3460,3460,3460,0
20250117,140200,246885665,3460,3475,3475,3460,4
20250117,140100,246871810,3460,3460,3460,3460,0
20250117,140000,246871810,3460,3460,3460,3460,0
20250117,135900,246871810,3460,3460,3460,3460,0
20250117,135800,246871810,3460,3460,3460,3460,0
20250117,135700,246871810,3460,3465,3465,3460,1173
20250117,135600,242811395,3480,3480,3480,3480,0
20250117,135500,242811395,3480,3480,3480,3480,1066
20250117,135400,239101715,3480,3480,3480,3480,0
20250117,135300,239101715,3480,3480,3480,3480,0
20250117,135200,239101715,3480,3480,3480,3480,0
20250117,135100,239101715,3480,3480,3480,3480,0
20250117,135000,239101715,3480,3480,3480,3480,0
20250117,134900,239101715,3480,3480,3480,3480,0
20250117,134800,239101715,3480,3480,3480,3480,0
20250117,134700,239101715,3480,3480,3480,3480,1
20250117,134600,239098235,3455,3455,3455,3455,0
20250117,134500,239098235,3455,3455,3455,3455,0
20250117,134400,239098235,3455,3460,3460,3455,1000
20250117,134300,235640320,3475,3475,3475,3475,0
20250117,134200,235640320,3475,3465,3475,3465,300
20250117,134100,234598505,3460,3460,3460,3460,22
20250117,134000,234522385,3460,3460,3460,3460,0
20250117,133900,234522385,3460,3460,3460,3460,75
20250117,133800,234262885,3460,3460,3460,3460,0
20250117,133700,234262885,3460,3460,3460,3460,18
20250117,133600,234200605,3460,3460,3460,3460,0
20250117,133500,234200605,3460,3460,3460,3460,0
20250117,133400,234200605,3460,3460,3460,3460,100
20250117,133300,233854605,3460,3460,3460,3460,2
20250117,133200,233847685,3455,3455,3455,3455,0
20250117,133100,233847685,3455,3455,3455,3455,0
20250117,133000,233847685,3455,3455,3455,3455,10
20250117,132900,233813135,3455,3460,3460,3455,439
20250117,132800,232295890,3460,3460,3460,3460,0
20250117,132700,232295890,3460,3465,3465,3460,6
20250117,132600,232275115,3465,3465,3465,3465,0
20250117,132500,232275115,3465,3465,3465,3465,0
20250117,132400,232275115,3465,3465,3465,3465,30
20250117,132300,232171165,3455,3455,3455,3455,0
20250117,132200,232171165,3455,3455,3455,3455,0
20250117,132100,232171165,3455,3455,3455,3455,0
20250117,132000,232171165,3455,3455,3455,3455,1
20250117,131900,232167710,3465,3465,3465,3465,0
20250117,131800,232167710,3465,3465,3465,3465,0
20250117,131700,232167710,3465,3465,3465,3465,0
20250117,131600,232167710,3465,3465,3465,3465,30
20250117,131500,232063760,3455,3455,3455,3455,50
20250117,131400,231891010,3455,3460,3460,3455,41
20250117,131300,231749315,3460,3460,3460,3460,2105
20250117,131200,224466015,3460,3460,3460,3460,0
20250117,131100,224466015,3460,3465,3465,3460,273
20250117,131000,223521385,3460,3460,3460,3460,121
20250117,130900,223102725,3475,3475,3475,3475,0
20250117,130800,223102725,3475,3475,3475,3475,0
20250117,130700,223102725,3475,3475,3475,3475,0
20250117,130600,223102725,3475,3475,3475,3475,100
20250117,130500,222755225,3475,3475,3475,3475,1
20250117,130400,222751750,3460,3460,3460,3460,0
20250117,130300,222751750,3460,3460,3460,3460,0
20250117,130200,222751750,3460,3460,3460,3460,0
20250117,130100,222751750,3460,3460,3460,3460,0
20250117,130000,222751750,3460,3460,3460,3460,0
20250117,125900,222751750,3460,3460,3460,3460,0
20250117,125800,222751750,3460,3460,3460,3460,13
20250117,125700,222706770,3460,3460,3460,3460,0
20250117,125600,222706770,3460,3460,3460,3460,0
20250117,125500,222706770,3460,3470,3470,3460,625
20250117,125400,220543965,3480,3475,3480,3475,6
20250117,125300,220523110,3460,3460,3460,3460,0
20250117,125200,220523110,3460,3460,3460,3460,0
20250117,125100,220523110,3460,3460,3460,3460,0
20250117,125000,220523110,3460,3460,3460,3460,0
20250117,124900,220523110,3460,3460,3460,3460,0
20250117,124800,220523110,3460,3460,3460,3460,0
20250117,124700,220523110,3460,3460,3460,3460,0
20250117,124600,220523110,3460,3460,3460,3460,0
20250117,124500,220523110,3460,3460,3460,3460,0
20250117,124400,220523110,3460,3460,3460,3460,0
20250117,124300,220523110,3460,3470,3470,3460,2672
20250117,124200,211273995,3470,3470,3470,3470,0
20250117,124100,211273995,3470,3470,3470,3470,0
20250117,124000,211273995,3470,3470,3470,3470,0
20250117,123900,211273995,3470,3470,3470,3470,0
20250117,123800,211273995,3470,3470,3470,3470,15
20250117,123700,211221945,3480,3480,3480,3480,9
20250117,123600,211190625,3470,3470,3470,3470,626
20250117,123500,209018405,3470,3470,3470,3470,647
20250117,123400,206773315,3470,3470,3470,3470,674
20250117,123300,204434535,3480,3480,3480,3480,5
20250117,123200,204417135,3470,3470,3470,3470,0
20250117,123100,204417135,3470,3470,3470,3470,0
20250117,123000,204417135,3470,3470,3470,3470,0
20250117,122900,204417135,3470,3470,3470,3470,0
20250117,122800,204417135,3470,3470,3470,3470,0
20250117,122700,204417135,3470,3470,3470,3470,149
20250117,122600,203900105,3470,3470,3470,3470,0
20250117,122500,203900105,3470,3470,3470,3470,0
20250117,122400,203900105,3470,3475,3475,3470,9
20250117,122300,203868850,3475,3475,3475,3475,1
20250117,122200,203865375,3475,3480,3480,3475,569
20250117,122100,201888095,3485,3485,3485,3485,0
20250117,122000,201888095,3485,3485,3485,3485,0
20250117,121900,201888095,3485,3485,3485,3485,0
20250117,121800,201888095,3485,3485,3485,3485,0
20250117,121700,201888095,3485,3485,3485,3485,0
20250117,121600,201888095,3485,3485,3485,3485,0
20250117,121500,201888095,3485,3485,3485,3485,0
20250117,121400,201888095,3485,3480,3485,3480,15
20250117,121300,201835870,3490,3490,3490,3490,0
20250117,121200,201835870,3490,3490,3490,3490,286
20250117,121100,200837730,3495,3495,3495,3495,0
20250117,121000,200837730,3495,3495,3495,3495,0
20250117,120900,200837730,3495,3495,3495,3495,5
20250117,120800,200820255,3495,3495,3495,3495,0
20250117,120700,200820255,3495,3495,3495,3495,0
20250117,120600,200820255,3495,3495,3495,3495,2
20250117,120500,200813265,3495,3495,3495,3495,0
20250117,120400,200813265,3495,3495,3495,3475,57
20250117,120300,200614230,3480,3480,3480,3480,0
20250117,120200,200614230,3480,3480,3480,3480,60
20250117,120100,200405430,3495,3495,3495,3495,0
20250117,120000,200405430,3495,3495,3495,3495,28
20250117,115900,200307570,3490,3490,3490,3490,0
20250117,115800,200307570,3490,3490,3490,3490,0
20250117,115700,200307570,3490,3490,3490,3490,0
20250117,115600,200307570,3490,3490,3490,3490,0
20250117,115500,200307570,3490,3490,3490,3490,31
20250117,115400,200199380,3475,3475,3475,3475,148
20250117,115300,199685080,3475,3475,3475,3475,90
20250117,115200,199372330,3475,3475,3475,3475,162
20250117,115100,198809380,3475,3475,3475,3475,0
20250117,115000,198809380,3475,3475,3475,3475,38
20250117,114900,198677330,3470,3470,3470,3470,0
20250117,114800,198677330,3470,3470,3470,3470,100
20250117,114700,198330330,3475,3465,3475,3465,19
20250117,114600,198264475,3465,3465,3465,3465,0
20250117,114500,198264475,3465,3465,3465,3465,0
20250117,114400,198264475,3465,3465,3465,3465,0
20250117,114300,198264475,3465,3465,3465,3465,0
20250117,114200,198264475,3465,3465,3465,3465,0
20250117,114100,198264475,3465,3465,3465,3465,0
20250117,114000,198264475,3465,3470,3470,3465,99
20250117,113900,197921415,3465,3465,3465,3465,0
20250117,113800,197921415,3465,3465,3465,3465,0
20250117,113700,197921415,3465,3465,3465,3465,0
20250117,113600,197921415,3465,3465,3465,3465,300
20250117,113500,196881915,3465,3465,3470,3465,393
20250117,113400,195520155,3470,3475,3475,3470,974
20250117,113300,192140005,3475,3475,3475,3475,0
20250117,113200,192140005,3475,3475,3475,3475,1
20250117,113100,192136530,3475,3475,3475,3475,0
20250117,113000,192136530,3475,3475,3475,3475,500
20250117,112900,190399030,3480,3480,3480,3480,41
20250117,112800,190256350,3480,3480,3480,3480,0
20250117,112700,190256350,3480,3480,3480,3480,200
20250117,112600,189560350,3475,3475,3475,3475,0
20250117,112500,189560350,3475,3475,3475,3475,0
20250117,112400,189560350,3475,3490,3490,3475,31
20250117,112300,189452175,3490,3490,3490,3490,50
20250117,112200,189277675,3490,3490,3490,3490,117
20250117,112100,188869345,3475,3480,3485,3475,464
20250117,112000,187255320,3480,3480,3480,3480,10
20250117,111900,187220520,3480,3485,3485,3480,305
20250117,111800,186159105,3490,3490,3490,3490,30
20250117,111700,186054405,3490,3490,3490,3490,0
20250117,111600,186054405,3490,3490,3490,3490,0
20250117,111500,186054405,3490,3490,3490,3490,0
20250117,111400,186054405,3490,3490,3490,3490,10
20250117,111300,186019505,3495,3495,3495,3495,0
20250117,111200,186019505,3495,3495,3495,3495,0
20250117,111100,186019505,3495,3495,3495,3495,0
20250117,111000,186019505,3495,3495,3495,3495,1
20250117,110900,186016010,3485,3485,3485,3485,0
20250117,110800,186016010,3485,3485,3485,3485,129
20250117,110700,185566445,3490,3490,3490,3490,1
20250117,110600,185562955,3495,3495,3495,3495,0
20250117,110500,185562955,3495,3495,3495,3495,0
20250117,110400,185562955,3495,3495,3495,3495,0
20250117,110300,185562955,3495,3495,3495,3495,1
20250117,110200,185559460,3495,3495,3495,3495,400
20250117,110100,184161460,3495,3475,3495,3475,297
20250117,110000,183129025,3475,3475,3475,3475,0
20250117,105900,183129025,3475,3475,3475,3475,0
20250117,105800,183129025,3475,3475,3475,3475,0
20250117,105700,183129025,3475,3475,3475,3475,18
20250117,105600,183066475,3475,3475,3475,3475,0
20250117,105500,183066475,3475,3475,3475,3475,8
20250117,105400,183038675,3475,3485,3490,3475,425
20250117,105300,181561445,3480,3480,3480,3480,53
20250117,105200,181377005,3490,3490,3490,3490,0
20250117,105100,181377005,3490,3490,3490,3490,0
20250117,105000,181377005,3490,3490,3490,3490,0
20250117,104900,181377005,3490,3490,3490,3490,0
20250117,104800,181377005,3490,3490,3490,3490,0
20250117,104700,181377005,3490,3490,3490,3490,125
20250117,104600,180940755,3490,3490,3490,3490,0
20250117,104500,180940755,3490,3490,3490,3490,100
20250117,104400,180591755,3470,3470,3470,3470,0
20250117,104300,180591755,3470,3470,3470,3470,13
20250117,104200,180546645,3465,3465,3465,3465,0
20250117,104100,180546645,3465,3465,3465,3465,0
20250117,104000,180546645,3465,3465,3465,3465,0
20250117,103900,180546645,3465,3465,3465,3465,0
20250117,103800,180546645,3465,3465,3465,3465,0
20250117,103700,180546645,3465,3465,3465,3465,0
20250117,103600,180546645,3465,3465,3465,3465,0
20250117,103500,180546645,3465,3465,3465,3465,0
20250117,103400,180546645,3465,3465,3465,3465,0
20250117,103300,180546645,3465,3470,3470,3465,120
20250117,103200,180130295,3465,3465,3465,3465,0
20250117,103100,180130295,3465,3465,3465,3465,196
20250117,103000,179451155,3465,3480,3480,3465,3416
20250117,102900,167600960,3475,3475,3475,3475,0
20250117,102800,167600960,3475,3475,3475,3475,15
20250117,102700,167548835,3475,3475,3475,3475,66
20250117,102600,167319485,3470,3475,3475,3470,803
20250117,102500,164532975,3470,3485,3485,3470,2507
20250117,102400,155825070,3490,3495,3495,3485,256
20250117,102300,154932220,3495,3490,3495,3490,45
20250117,102200,154775120,3490,3490,3490,3490,8
20250117,102100,154747200,3490,3485,3490,3485,59
20250117,102000,154541315,3480,3480,3480,3480,0
20250117,101900,154541315,3480,3480,3480,3475,91
20250117,101800,154224910,3480,3480,3480,3480,3
20250117,101700,154214470,3475,3475,3475,3475,115
20250117,101600,153814845,3475,3480,3480,3475,113
20250117,101500,153421900,3480,3480,3480,3480,1
20250117,101400,153418420,3475,3475,3475,3475,112
20250117,101300,153029220,3490,3480,3490,3480,15
20250117,101200,152976970,3495,3495,3495,3495,1
20250117,101100,152973475,3495,3495,3495,3495,1
20250117,101000,152969980,3495,3495,3495,3495,0
20250117,100900,152969980,3495,3495,3495,3495,5
20250117,100800,152952505,3470,3495,3495,3470,5010
20250117,100700,135537535,3490,3490,3490,3490,10
20250117,100600,135502635,3495,3495,3495,3495,0
20250117,100500,135502635,3495,3495,3495,3495,0
20250117,100400,135502635,3495,3490,3495,3490,2
20250117,100300,135495650,3485,3490,3490,3485,397
20250117,100200,134110365,3490,3490,3490,3490,0
20250117,100100,134110365,3490,3490,3490,3490,0
20250117,100000,134110365,3490,3490,3490,3490,13
20250117,095900,134064995,3520,3520,3520,3520,0
20250117,095800,134064995,3520,3520,3520,3520,0
20250117,095700,134064995,3520,3520,3520,3520,0
20250117,095600,134064995,3520,3520,3520,3520,0
20250117,095500,134064995,3520,3515,3520,3515,5
20250117,095400,134047400,3515,3520,3520,3515,3
20250117,095300,134036845,3520,3510,3520,3510,6
20250117,095200,134015770,3490,3510,3510,3490,2573
20250117,095100,125035465,3500,3500,3500,3500,50
20250117,095000,124860465,3505,3505,3505,3505,228
20250117,094900,124061325,3525,3525,3525,3525,50
20250117,094800,123885075,3525,3525,3525,3525,2
20250117,094700,123878025,3525,3525,3525,3505,103
20250117,094600,123516090,3525,3505,3525,3505,3
20250117,094500,123505535,3505,3505,3505,3505,1
20250117,094400,123502030,3525,3505,3525,3505,49
20250117,094300,123330055,3530,3525,3530,3525,21
20250117,094200,123255935,3530,3530,3530,3530,0
20250117,094100,123255935,3530,3530,3530,3530,0
20250117,094000,123255935,3530,3485,3530,3480,2652
20250117,093900,113971205,3485,3480,3485,3480,487
20250117,093800,112276435,3485,3485,3485,3485,118
20250117,093700,111865205,3485,3485,3485,3485,0
20250117,093600,111865205,3485,3500,3500,3485,3
20250117,093500,111854735,3485,3485,3485,3485,0
20250117,093400,111854735,3485,3485,3485,3485,0
20250117,093300,111854735,3485,3485,3485,3485,140
20250117,093200,111366835,3500,3500,3500,3490,2096
20250117,093100,104044410,3505,3505,3505,3505,3
20250117,093000,104033895,3500,3500,3500,3500,0
20250117,092900,104033895,3500,3500,3500,3500,1
20250117,092800,104030395,3495,3495,3495,3490,101
20250117,092700,103677750,3490,3495,3495,3490,928
20250117,092600,100436705,3495,3500,3500,3495,349
20250117,092500,99215355,3495,3495,3495,3495,5
20250117,092400,99197880,3490,3490,3490,3490,29
20250117,092300,99096670,3495,3500,3500,3495,615
20250117,092200,96944395,3495,3495,3495,3495,10
20250117,092100,96909445,3520,3495,3520,3495,341
20250117,092000,95710790,3470,3470,3470,3470,0
20250117,091900,95710790,3470,3470,3470,3470,0
20250117,091800,95710790,3470,3470,3470,3470,101
20250117,091700,95360320,3465,3475,3480,3465,996
20250117,091600,91906050,3475,3475,3475,3470,1058
20250117,091500,88229870,3475,3480,3480,3475,350
20250117,091400,87012365,3475,3475,3475,3475,625
20250117,091300,84840490,3480,3480,3480,3480,868
20250117,091200,81819850,3480,3480,3480,3480,0
20250117,091100,81819850,3480,3480,3480,3475,656
20250117,091000,79538245,3490,3500,3500,3490,1070
20250117,090900,75803315,3490,3510,3510,3490,2129
20250117,090800,68369765,3510,3475,3510,3475,1689
20250117,090700,62475965,3475,3475,3475,3465,1003
20250117,090600,58998545,3475,3450,3475,3445,6339
20250117,090500,37128550,3450,3475,3475,3445,3768
20250117,090400,24105930,3475,3460,3480,3460,2004
20250117,090300,17141790,3450,3480,3480,3450,1346
20250117,090200,12484455,3485,3490,3495,3485,836
20250117,090100,9566145,3495,3520,3520,3490,1042
20250117,090000,5918125,3520,3550,3550,3520,1672