KissMeData/332570/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,211700,4885262555,3055,3055,3055,3055,15233
20250117,211600,4885262555,3055,3055,3055,3055,0
20250117,211500,4885262555,3055,3055,3055,3055,0
20250117,211400,4885262555,3055,3055,3055,3055,0
20250117,211300,4885262555,3055,3055,3055,3055,0
20250117,211200,4885262555,3055,3055,3055,3055,0
20250117,211100,4885262555,3055,3055,3055,3055,0
20250117,211000,4885262555,3055,3055,3055,3055,0
20250117,210900,4885262555,3055,3055,3055,3055,0
20250117,210800,4885262555,3055,3055,3055,3055,0
20250117,210700,4885262555,3055,3055,3055,3055,0
20250117,210600,4885262555,3055,3055,3055,3055,0
20250117,210500,4885262555,3055,3055,3055,3055,0
20250117,210400,4885262555,3055,3055,3055,3055,0
20250117,210300,4885262555,3055,3055,3055,3055,0
20250117,210200,4885262555,3055,3055,3055,3055,0
20250117,210100,4885262555,3055,3055,3055,3055,0
20250117,210000,4885262555,3055,3055,3055,3055,0
20250117,205900,4885262555,3055,3055,3055,3055,0
20250117,205800,4885262555,3055,3055,3055,3055,0
20250117,205700,4885262555,3055,3055,3055,3055,0
20250117,205600,4885262555,3055,3055,3055,3055,0
20250117,205500,4885262555,3055,3055,3055,3055,0
20250117,205400,4885262555,3055,3055,3055,3055,0
20250117,205300,4885262555,3055,3055,3055,3055,0
20250117,205200,4885262555,3055,3055,3055,3055,0
20250117,205100,4885262555,3055,3055,3055,3055,0
20250117,205000,4885262555,3055,3055,3055,3055,0
20250117,204900,4885262555,3055,3055,3055,3055,0
20250117,204800,4885262555,3055,3055,3055,3055,0
20250117,204700,4885262555,3055,3055,3055,3055,15233
20250117,204600,4885262555,3055,3055,3055,3055,0
20250117,204500,4885262555,3055,3055,3055,3055,0
20250117,204400,4885262555,3055,3055,3055,3055,0
20250117,204300,4885262555,3055,3055,3055,3055,0
20250117,204200,4885262555,3055,3055,3055,3055,0
20250117,204100,4885262555,3055,3055,3055,3055,0
20250117,204000,4885262555,3055,3055,3055,3055,0
20250117,203900,4885262555,3055,3055,3055,3055,0
20250117,203800,4885262555,3055,3055,3055,3055,0
20250117,203700,4885262555,3055,3055,3055,3055,0
20250117,203600,4885262555,3055,3055,3055,3055,0
20250117,203500,4885262555,3055,3055,3055,3055,0
20250117,203400,4885262555,3055,3055,3055,3055,0
20250117,203300,4885262555,3055,3055,3055,3055,0
20250117,203200,4885262555,3055,3055,3055,3055,0
20250117,203100,4885262555,3055,3055,3055,3055,0
20250117,203000,4885262555,3055,3055,3055,3055,0
20250117,202900,4885262555,3055,3055,3055,3055,0
20250117,202800,4885262555,3055,3055,3055,3055,0
20250117,202700,4885262555,3055,3055,3055,3055,0
20250117,202600,4885262555,3055,3055,3055,3055,0
20250117,202500,4885262555,3055,3055,3055,3055,0
20250117,202400,4885262555,3055,3055,3055,3055,0
20250117,202300,4885262555,3055,3055,3055,3055,0
20250117,202200,4885262555,3055,3055,3055,3055,0
20250117,202100,4885262555,3055,3055,3055,3055,0
20250117,202000,4885262555,3055,3055,3055,3055,0
20250117,201900,4885262555,3055,3055,3055,3055,0
20250117,201800,4885262555,3055,3055,3055,3055,0
20250117,201700,4885262555,3055,3055,3055,3055,15233
20250117,201600,4885262555,3055,3055,3055,3055,0
20250117,201500,4885262555,3055,3055,3055,3055,0
20250117,201400,4885262555,3055,3055,3055,3055,0
20250117,201300,4885262555,3055,3055,3055,3055,0
20250117,201200,4885262555,3055,3055,3055,3055,0
20250117,201100,4885262555,3055,3055,3055,3055,0
20250117,201000,4885262555,3055,3055,3055,3055,0
20250117,200900,4885262555,3055,3055,3055,3055,0
20250117,200800,4885262555,3055,3055,3055,3055,0
20250117,200700,4885262555,3055,3055,3055,3055,0
20250117,200600,4885262555,3055,3055,3055,3055,0
20250117,200500,4885262555,3055,3055,3055,3055,0
20250117,200400,4885262555,3055,3055,3055,3055,0
20250117,200300,4885262555,3055,3055,3055,3055,0
20250117,200200,4885262555,3055,3055,3055,3055,0
20250117,200100,4885262555,3055,3055,3055,3055,0
20250117,200000,4885262555,3055,3055,3055,3055,0
20250117,195900,4885262555,3055,3055,3055,3055,0
20250117,195800,4885262555,3055,3055,3055,3055,0
20250117,195700,4885262555,3055,3055,3055,3055,0
20250117,195600,4885262555,3055,3055,3055,3055,0
20250117,195500,4885262555,3055,3055,3055,3055,0
20250117,195400,4885262555,3055,3055,3055,3055,0
20250117,195300,4885262555,3055,3055,3055,3055,0
20250117,195200,4885262555,3055,3055,3055,3055,0
20250117,195100,4885262555,3055,3055,3055,3055,0
20250117,195000,4885262555,3055,3055,3055,3055,0
20250117,194900,4885262555,3055,3055,3055,3055,0
20250117,194800,4885262555,3055,3055,3055,3055,0
20250117,194700,4885262555,3055,3055,3055,3055,15233
20250117,194600,4885262555,3055,3055,3055,3055,0
20250117,194500,4885262555,3055,3055,3055,3055,0
20250117,194400,4885262555,3055,3055,3055,3055,0
20250117,194300,4885262555,3055,3055,3055,3055,0
20250117,194200,4885262555,3055,3055,3055,3055,0
20250117,194100,4885262555,3055,3055,3055,3055,0
20250117,194000,4885262555,3055,3055,3055,3055,0
20250117,193900,4885262555,3055,3055,3055,3055,0
20250117,193800,4885262555,3055,3055,3055,3055,0
20250117,193700,4885262555,3055,3055,3055,3055,0
20250117,193600,4885262555,3055,3055,3055,3055,0
20250117,193500,4885262555,3055,3055,3055,3055,0
20250117,193400,4885262555,3055,3055,3055,3055,0
20250117,193300,4885262555,3055,3055,3055,3055,0
20250117,193200,4885262555,3055,3055,3055,3055,0
20250117,193100,4885262555,3055,3055,3055,3055,0
20250117,193000,4885262555,3055,3055,3055,3055,0
20250117,192900,4885262555,3055,3055,3055,3055,0
20250117,192800,4885262555,3055,3055,3055,3055,0
20250117,192700,4885262555,3055,3055,3055,3055,0
20250117,192600,4885262555,3055,3055,3055,3055,0
20250117,192500,4885262555,3055,3055,3055,3055,0
20250117,192400,4885262555,3055,3055,3055,3055,0
20250117,192300,4885262555,3055,3055,3055,3055,0
20250117,192200,4885262555,3055,3055,3055,3055,0
20250117,192100,4885262555,3055,3055,3055,3055,0
20250117,192000,4885262555,3055,3055,3055,3055,0
20250117,191900,4885262555,3055,3055,3055,3055,0
20250117,191800,4885262555,3055,3055,3055,3055,0
20250117,191700,4885262555,3055,3055,3055,3055,15233
20250117,191600,4885262555,3055,3055,3055,3055,0
20250117,191500,4885262555,3055,3055,3055,3055,0
20250117,191400,4885262555,3055,3055,3055,3055,0
20250117,191300,4885262555,3055,3055,3055,3055,0
20250117,191200,4885262555,3055,3055,3055,3055,0
20250117,191100,4885262555,3055,3055,3055,3055,0
20250117,191000,4885262555,3055,3055,3055,3055,0
20250117,190900,4885262555,3055,3055,3055,3055,0
20250117,190800,4885262555,3055,3055,3055,3055,0
20250117,190700,4885262555,3055,3055,3055,3055,0
20250117,190600,4885262555,3055,3055,3055,3055,0
20250117,190500,4885262555,3055,3055,3055,3055,0
20250117,190400,4885262555,3055,3055,3055,3055,0
20250117,190300,4885262555,3055,3055,3055,3055,0
20250117,190200,4885262555,3055,3055,3055,3055,0
20250117,190100,4885262555,3055,3055,3055,3055,0
20250117,190000,4885262555,3055,3055,3055,3055,0
20250117,185900,4885262555,3055,3055,3055,3055,0
20250117,185800,4885262555,3055,3055,3055,3055,0
20250117,185700,4885262555,3055,3055,3055,3055,0
20250117,185600,4885262555,3055,3055,3055,3055,0
20250117,185500,4885262555,3055,3055,3055,3055,0
20250117,185400,4885262555,3055,3055,3055,3055,0
20250117,185300,4885262555,3055,3055,3055,3055,0
20250117,185200,4885262555,3055,3055,3055,3055,0
20250117,185100,4885262555,3055,3055,3055,3055,0
20250117,185000,4885262555,3055,3055,3055,3055,0
20250117,184900,4885262555,3055,3055,3055,3055,0
20250117,184800,4885262555,3055,3055,3055,3055,0
20250117,184700,4885262555,3055,3055,3055,3055,15233
20250117,184600,4885262555,3055,3055,3055,3055,0
20250117,184500,4885262555,3055,3055,3055,3055,0
20250117,184400,4885262555,3055,3055,3055,3055,0
20250117,184300,4885262555,3055,3055,3055,3055,0
20250117,184200,4885262555,3055,3055,3055,3055,0
20250117,184100,4885262555,3055,3055,3055,3055,0
20250117,184000,4885262555,3055,3055,3055,3055,0
20250117,183900,4885262555,3055,3055,3055,3055,0
20250117,183800,4885262555,3055,3055,3055,3055,0
20250117,183700,4885262555,3055,3055,3055,3055,0
20250117,183600,4885262555,3055,3055,3055,3055,0
20250117,183500,4885262555,3055,3055,3055,3055,0
20250117,183400,4885262555,3055,3055,3055,3055,0
20250117,183300,4885262555,3055,3055,3055,3055,0
20250117,183200,4885262555,3055,3055,3055,3055,0
20250117,183100,4885262555,3055,3055,3055,3055,0
20250117,183000,4885262555,3055,3055,3055,3055,0
20250117,182900,4885262555,3055,3055,3055,3055,0
20250117,182800,4885262555,3055,3055,3055,3055,0
20250117,182700,4885262555,3055,3055,3055,3055,0
20250117,182600,4885262555,3055,3055,3055,3055,0
20250117,182500,4885262555,3055,3055,3055,3055,0
20250117,182400,4885262555,3055,3055,3055,3055,0
20250117,182300,4885262555,3055,3055,3055,3055,0
20250117,182200,4885262555,3055,3055,3055,3055,0
20250117,182100,4885262555,3055,3055,3055,3055,0
20250117,182000,4885262555,3055,3055,3055,3055,0
20250117,181900,4885262555,3055,3055,3055,3055,0
20250117,181800,4885262555,3055,3055,3055,3055,0
20250117,181700,4885262555,3055,3055,3055,3055,15233
20250117,181600,4885262555,3055,3055,3055,3055,0
20250117,181500,4885262555,3055,3055,3055,3055,0
20250117,181400,4885262555,3055,3055,3055,3055,0
20250117,181300,4885262555,3055,3055,3055,3055,0
20250117,181200,4885262555,3055,3055,3055,3055,0
20250117,181100,4885262555,3055,3055,3055,3055,0
20250117,181000,4885262555,3055,3055,3055,3055,0
20250117,180900,4885262555,3055,3055,3055,3055,0
20250117,180800,4885262555,3055,3055,3055,3055,0
20250117,180700,4885262555,3055,3055,3055,3055,0
20250117,180600,4885262555,3055,3055,3055,3055,0
20250117,180500,4885262555,3055,3055,3055,3055,0
20250117,180400,4885262555,3055,3055,3055,3055,0
20250117,180300,4885262555,3055,3055,3055,3055,0
20250117,180200,4885262555,3055,3055,3055,3055,0
20250117,180100,4885262555,3055,3055,3055,3055,0
20250117,180000,4885262555,3055,3055,3055,3055,0
20250117,175900,4885262555,3055,3055,3055,3055,0
20250117,175800,4885262555,3055,3055,3055,3055,0
20250117,175700,4885262555,3055,3055,3055,3055,0
20250117,175600,4885262555,3055,3055,3055,3055,0
20250117,175500,4885262555,3055,3055,3055,3055,0
20250117,175400,4885262555,3055,3055,3055,3055,0
20250117,175300,4885262555,3055,3055,3055,3055,0
20250117,175200,4885262555,3055,3055,3055,3055,0
20250117,175100,4885262555,3055,3055,3055,3055,0
20250117,175000,4885262555,3055,3055,3055,3055,0
20250117,174900,4885262555,3055,3055,3055,3055,0
20250117,174800,4885262555,3055,3055,3055,3055,0
20250117,174700,4885262555,3055,3055,3055,3055,15233
20250117,174600,4885262555,3055,3055,3055,3055,0
20250117,174500,4885262555,3055,3055,3055,3055,0
20250117,174400,4885262555,3055,3055,3055,3055,0
20250117,174300,4885262555,3055,3055,3055,3055,0
20250117,174200,4885262555,3055,3055,3055,3055,0
20250117,174100,4885262555,3055,3055,3055,3055,0
20250117,174000,4885262555,3055,3055,3055,3055,0
20250117,173900,4885262555,3055,3055,3055,3055,0
20250117,173800,4885262555,3055,3055,3055,3055,0
20250117,173700,4885262555,3055,3055,3055,3055,0
20250117,173600,4885262555,3055,3055,3055,3055,0
20250117,173500,4885262555,3055,3055,3055,3055,0
20250117,173400,4885262555,3055,3055,3055,3055,0
20250117,173300,4885262555,3055,3055,3055,3055,0
20250117,173200,4885262555,3055,3055,3055,3055,0
20250117,173100,4885262555,3055,3055,3055,3055,0
20250117,173000,4885262555,3055,3055,3055,3055,0
20250117,172900,4885262555,3055,3055,3055,3055,0
20250117,172800,4885262555,3055,3055,3055,3055,0
20250117,172700,4885262555,3055,3055,3055,3055,0
20250117,172600,4885262555,3055,3055,3055,3055,0
20250117,172500,4885262555,3055,3055,3055,3055,0
20250117,172400,4885262555,3055,3055,3055,3055,0
20250117,172300,4885262555,3055,3055,3055,3055,0
20250117,172200,4885262555,3055,3055,3055,3055,0
20250117,172100,4885262555,3055,3055,3055,3055,0
20250117,172000,4885262555,3055,3055,3055,3055,0
20250117,171900,4885262555,3055,3055,3055,3055,0
20250117,171800,4885262555,3055,3055,3055,3055,0
20250117,171700,4885262555,3055,3055,3055,3055,15233
20250117,171600,4885262555,3055,3055,3055,3055,0
20250117,171500,4885262555,3055,3055,3055,3055,0
20250117,171400,4885262555,3055,3055,3055,3055,0
20250117,171300,4885262555,3055,3055,3055,3055,0
20250117,171200,4885262555,3055,3055,3055,3055,0
20250117,171100,4885262555,3055,3055,3055,3055,0
20250117,171000,4885262555,3055,3055,3055,3055,0
20250117,170900,4885262555,3055,3055,3055,3055,0
20250117,170800,4885262555,3055,3055,3055,3055,0
20250117,170700,4885262555,3055,3055,3055,3055,0
20250117,170600,4885262555,3055,3055,3055,3055,0
20250117,170500,4885262555,3055,3055,3055,3055,0
20250117,170400,4885262555,3055,3055,3055,3055,0
20250117,170300,4885262555,3055,3055,3055,3055,0
20250117,170200,4885262555,3055,3055,3055,3055,0
20250117,170100,4885262555,3055,3055,3055,3055,0
20250117,170000,4885262555,3055,3055,3055,3055,0
20250117,165900,4885262555,3055,3055,3055,3055,0
20250117,165800,4885262555,3055,3055,3055,3055,0
20250117,165700,4885262555,3055,3055,3055,3055,0
20250117,165600,4885262555,3055,3055,3055,3055,0
20250117,165500,4885262555,3055,3055,3055,3055,0
20250117,165400,4885262555,3055,3055,3055,3055,0
20250117,165300,4885262555,3055,3055,3055,3055,0
20250117,165200,4885262555,3055,3055,3055,3055,0
20250117,165100,4885262555,3055,3055,3055,3055,0
20250117,165000,4885262555,3055,3055,3055,3055,0
20250117,164900,4885262555,3055,3055,3055,3055,0
20250117,164800,4885262555,3055,3055,3055,3055,0
20250117,164700,4885262555,3055,3055,3055,3055,15233
20250117,164600,4885262555,3055,3055,3055,3055,0
20250117,164500,4885262555,3055,3055,3055,3055,0
20250117,164400,4885262555,3055,3055,3055,3055,0
20250117,164300,4885262555,3055,3055,3055,3055,0
20250117,164200,4885262555,3055,3055,3055,3055,0
20250117,164100,4885262555,3055,3055,3055,3055,0
20250117,164000,4885262555,3055,3055,3055,3055,0
20250117,163900,4885262555,3055,3055,3055,3055,0
20250117,163800,4885262555,3055,3055,3055,3055,0
20250117,163700,4885262555,3055,3055,3055,3055,0
20250117,163600,4885262555,3055,3055,3055,3055,0
20250117,163500,4885262555,3055,3055,3055,3055,0
20250117,163400,4885262555,3055,3055,3055,3055,0
20250117,163300,4885262555,3055,3055,3055,3055,0
20250117,163200,4885262555,3055,3055,3055,3055,0
20250117,163100,4885262555,3055,3055,3055,3055,0
20250117,163000,4885262555,3055,3055,3055,3055,0
20250117,162900,4885262555,3055,3055,3055,3055,0
20250117,162800,4885262555,3055,3055,3055,3055,0
20250117,162700,4885262555,3055,3055,3055,3055,0
20250117,162600,4885262555,3055,3055,3055,3055,0
20250117,162500,4885262555,3055,3055,3055,3055,0
20250117,162400,4885262555,3055,3055,3055,3055,0
20250117,162300,4885262555,3055,3055,3055,3055,0
20250117,162200,4885262555,3055,3055,3055,3055,0
20250117,162100,4885262555,3055,3055,3055,3055,0
20250117,162000,4885262555,3055,3055,3055,3055,0
20250117,161900,4885262555,3055,3055,3055,3055,0
20250117,161800,4885262555,3055,3055,3055,3055,0
20250117,161700,4885262555,3055,3055,3055,3055,15233
20250117,161600,4885262555,3055,3055,3055,3055,0
20250117,161500,4885262555,3055,3055,3055,3055,0
20250117,161400,4885262555,3055,3055,3055,3055,0
20250117,161300,4885262555,3055,3055,3055,3055,0
20250117,161200,4885262555,3055,3055,3055,3055,0
20250117,161100,4885262555,3055,3055,3055,3055,0
20250117,161000,4885262555,3055,3055,3055,3055,0
20250117,160900,4885262555,3055,3055,3055,3055,0
20250117,160800,4885262555,3055,3055,3055,3055,0
20250117,160700,4885262555,3055,3055,3055,3055,0
20250117,160600,4885262555,3055,3055,3055,3055,0
20250117,160500,4885262555,3055,3055,3055,3055,0
20250117,160400,4885262555,3055,3055,3055,3055,0
20250117,160300,4885262555,3055,3055,3055,3055,0
20250117,160200,4885262555,3055,3055,3055,3055,0
20250117,160100,4885262555,3055,3055,3055,3055,0
20250117,160000,4885262555,3055,3055,3055,3055,0
20250117,155900,4885262555,3055,3055,3055,3055,0
20250117,155800,4885262555,3055,3055,3055,3055,0
20250117,155700,4885262555,3055,3055,3055,3055,0
20250117,155600,4885262555,3055,3055,3055,3055,0
20250117,155500,4885262555,3055,3055,3055,3055,0
20250117,155400,4885262555,3055,3055,3055,3055,0
20250117,155300,4885262555,3055,3055,3055,3055,0
20250117,155200,4885262555,3055,3055,3055,3055,0
20250117,155100,4885262555,3055,3055,3055,3055,0
20250117,155000,4885262555,3055,3055,3055,3055,0
20250117,154900,4885262555,3055,3055,3055,3055,0
20250117,154800,4885262555,3055,3055,3055,3055,0
20250117,154700,4885262555,3055,3055,3055,3055,15233
20250117,154600,4885262555,3055,3055,3055,3055,0
20250117,154500,4885262555,3055,3055,3055,3055,0
20250117,154400,4885262555,3055,3055,3055,3055,0
20250117,154300,4885262555,3055,3055,3055,3055,0
20250117,154200,4885262555,3055,3055,3055,3055,0
20250117,154100,4885262555,3055,3055,3055,3055,0
20250117,154000,4885262555,3055,3055,3055,3055,0
20250117,153900,4885262555,3055,3055,3055,3055,0
20250117,153800,4885262555,3055,3055,3055,3055,0
20250117,153700,4885262555,3055,3055,3055,3055,0
20250117,153600,4885262555,3055,3055,3055,3055,0
20250117,153500,4885262555,3055,3055,3055,3055,0
20250117,153400,4885262555,3055,3055,3055,3055,0
20250117,153300,4885262555,3055,3055,3055,3055,0
20250117,153200,4885262555,3055,3055,3055,3055,0
20250117,153100,4885262555,3055,3055,3055,3055,0
20250117,153000,4885262555,3055,3055,3055,3055,15233
20250117,152900,4838725740,3055,3055,3055,3055,0
20250117,152800,4838725740,3055,3055,3055,3055,0
20250117,152700,4838725740,3055,3055,3055,3055,0
20250117,152600,4838725740,3055,3055,3055,3055,0
20250117,152500,4838725740,3055,3055,3055,3055,0
20250117,152400,4838725740,3055,3055,3055,3055,0
20250117,152300,4838725740,3055,3055,3055,3055,0
20250117,152200,4838725740,3055,3055,3055,3055,0
20250117,152100,4838725740,3055,3055,3055,3055,0
20250117,152000,4838725740,3055,3055,3055,3055,0
20250117,151900,4838725740,3055,3065,3070,3055,6833
20250117,151800,4817806485,3065,3065,3065,3060,2919
20250117,151700,4808872365,3065,3065,3070,3065,2074
20250117,151600,4802515550,3060,3065,3065,3055,353
20250117,151500,4801435365,3065,3050,3065,3045,369
20250117,151400,4800308675,3065,3065,3080,3045,4222
20250117,151300,4787368490,3035,3085,3090,3030,38607
20250117,151200,4669671960,3085,3085,3085,3085,114
20250117,151100,4669320270,3075,3105,3110,3075,6045
20250117,151000,4650665900,3105,3085,3110,3085,1750
20250117,150900,4645245885,3070,3070,3080,3070,1870
20250117,150800,4639501955,3070,3085,3085,3070,4163
20250117,150700,4626700205,3080,3090,3090,3080,10650
20250117,150600,4593861290,3100,3095,3100,3095,1330
20250117,150500,4589740915,3100,3095,3100,3095,322
20250117,150400,4588744320,3095,3095,3100,3095,2029
20250117,150300,4582454525,3095,3100,3100,3095,536
20250117,150200,4580795430,3100,3110,3110,3100,2884
20250117,150100,4571850685,3105,3105,3110,3105,13
20250117,150000,4571810270,3105,3100,3110,3090,4062
20250117,145900,4559204725,3100,3090,3105,3090,3006
20250117,145800,4549873470,3095,3085,3095,3085,5269
20250117,145700,4533567235,3085,3090,3090,3085,544
20250117,145600,4531886440,3090,3090,3090,3085,1180
20250117,145500,4528240595,3090,3095,3095,3085,851
20250117,145400,4525611745,3095,3090,3095,3090,621
20250117,145300,4523692850,3095,3095,3095,3095,312
20250117,145200,4522727210,3105,3090,3105,3090,6
20250117,145100,4522708620,3090,3095,3095,3090,262
20250117,145000,4521898230,3090,3080,3095,3080,1832
20250117,144900,4516242285,3080,3085,3090,3080,1472
20250117,144800,4511701010,3085,3090,3090,3080,1696
20250117,144700,4506470765,3090,3110,3115,3090,7211
20250117,144600,4484115750,3105,3110,3115,3105,5793
20250117,144500,4466080365,3105,3105,3105,3105,141
20250117,144400,4465642560,3105,3105,3105,3105,457
20250117,144300,4464223575,3105,3110,3110,3105,1682
20250117,144200,4458995855,3110,3105,3110,3105,604
20250117,144100,4457119675,3115,3105,3115,3105,3855
20250117,144000,4445149720,3105,3110,3110,3105,1849
20250117,143900,4439408415,3110,3105,3110,3105,839
20250117,143800,4436803250,3105,3120,3120,3105,1705
20250117,143700,4431500935,3110,3110,3120,3110,112
20250117,143600,4431151615,3110,3115,3120,3110,4082
20250117,143500,4418443105,3120,3120,3125,3120,2619
20250117,143400,4410271815,3120,3130,3130,3120,2313
20250117,143300,4403041155,3125,3130,3130,3120,2647
20250117,143200,4394768880,3130,3120,3130,3110,12761
20250117,143100,4354933575,3120,3125,3125,3120,2431
20250117,143000,4347346205,3125,3115,3125,3115,3079
20250117,142900,4337736535,3120,3120,3125,3115,5701
20250117,142800,4319951700,3120,3115,3125,3115,25020
20250117,142700,4241814780,3115,3105,3115,3105,4157
20250117,142600,4228886755,3105,3105,3110,3105,2178
20250117,142500,4222119350,3105,3115,3120,3100,8807
20250117,142400,4194721625,3120,3110,3120,3110,6153
20250117,142300,4175567135,3110,3100,3110,3100,1415
20250117,142200,4171176000,3100,3100,3105,3100,2997
20250117,142100,4161879780,3100,3095,3100,3095,2627
20250117,142000,4153742735,3100,3105,3105,3100,1907
20250117,141900,4147827980,3105,3100,3105,3095,2456
20250117,141800,4140216645,3100,3105,3115,3100,7371
20250117,141700,4117301920,3105,3110,3120,3090,24157
20250117,141600,4042115160,3110,3050,3110,3050,23306
20250117,141500,3970006495,3060,3060,3065,3050,3295
20250117,141400,3959944155,3050,3050,3050,3050,30
20250117,141300,3959852655,3050,3050,3070,3050,2202
20250117,141200,3953124785,3050,3060,3060,3050,175
20250117,141100,3952590535,3060,3055,3060,3055,800
20250117,141000,3950144080,3050,3050,3050,3050,911
20250117,140900,3947365530,3055,3055,3055,3055,10
20250117,140800,3947334980,3055,3050,3055,3050,817
20250117,140700,3944843105,3050,3050,3050,3050,88
20250117,140600,3944574705,3055,3055,3055,3055,788
20250117,140500,3942167365,3055,3055,3055,3055,1293
20250117,140400,3938217250,3055,3060,3065,3055,49
20250117,140300,3938067370,3065,3055,3065,3055,946
20250117,140200,3935177000,3050,3055,3055,3050,744
20250117,140100,3932907755,3055,3065,3065,3055,161
20250117,140000,3932415890,3065,3055,3065,3055,1360
20250117,135900,3928261080,3060,3060,3060,3060,2
20250117,135800,3928254960,3060,3050,3060,3050,845
20250117,135700,3925677700,3050,3055,3055,3050,144
20250117,135600,3925237990,3050,3060,3060,3050,211
20250117,135500,3924594415,3045,3070,3070,3045,12227
20250117,135400,3887205185,3075,3080,3090,3075,3173
20250117,135300,3877432015,3090,3105,3115,3080,6790
20250117,135200,3856403455,3105,3065,3115,3065,39125
20250117,135100,3735291910,3070,3055,3070,3055,825
20250117,135000,3732767540,3055,3060,3070,3055,741
20250117,134900,3730495720,3055,3055,3055,3055,1233
20250117,134800,3726728905,3050,3055,3055,3050,923
20250117,134700,3723913155,3055,3055,3055,3055,0
20250117,134600,3723913155,3055,3055,3055,3055,2649
20250117,134500,3715820460,3055,3060,3060,3055,809
20250117,134400,3713348885,3055,3060,3060,3055,90
20250117,134300,3713073885,3060,3060,3060,3060,4
20250117,134200,3713061645,3060,3060,3060,3060,12
20250117,134100,3713024925,3055,3050,3055,3050,854
20250117,134000,3710419915,3050,3045,3050,3045,161
20250117,133900,3709928870,3050,3050,3050,3045,814
20250117,133800,3707449140,3060,3060,3060,3060,0
20250117,133700,3707449140,3060,3050,3060,3050,701
20250117,133600,3705311080,3050,3050,3050,3050,2394
20250117,133500,3698009380,3050,3060,3060,3050,1254
20250117,133400,3694176245,3060,3070,3075,3060,429
20250117,133300,3692859005,3070,3065,3070,3060,557
20250117,133200,3691151775,3060,3065,3065,3060,5
20250117,133100,3691136470,3055,3060,3060,3055,1118
20250117,133000,3687718610,3060,3060,3060,3060,0
20250117,132900,3687718610,3060,3060,3060,3060,3
20250117,132800,3687709430,3060,3065,3065,3060,792
20250117,132700,3685282790,3070,3075,3075,3070,147
20250117,132600,3684831490,3070,3055,3070,3055,5226
20250117,132500,3668806300,3050,3050,3050,3050,793
20250117,132400,3666387650,3050,3050,3050,3050,132
20250117,132300,3665985050,3060,3060,3060,3060,234
20250117,132200,3665269010,3060,3060,3060,3060,0
20250117,132100,3665269010,3060,3045,3060,3045,4326
20250117,132000,3652061870,3045,3040,3045,3030,7662
20250117,131900,3628829580,3045,3050,3050,3045,13221
20250117,131800,3588567440,3050,3050,3050,3050,699
20250117,131700,3586435490,3050,3050,3050,3050,843
20250117,131600,3583864340,3050,3050,3050,3050,53
20250117,131500,3583702690,3050,3050,3050,3050,12
20250117,131400,3583666090,3050,3050,3050,3050,792
20250117,131300,3581250490,3050,3050,3050,3050,0
20250117,131200,3581250490,3050,3050,3050,3050,0
20250117,131100,3581250490,3050,3045,3050,3045,817
20250117,131000,3578762605,3050,3050,3050,3050,376
20250117,130900,3577615805,3055,3050,3055,3050,237
20250117,130800,3576892780,3050,3050,3050,3050,53
20250117,130700,3576731130,3050,3055,3055,3050,793
20250117,130600,3574312470,3050,3050,3050,3050,54
20250117,130500,3574147770,3050,3050,3050,3050,0
20250117,130400,3574147770,3050,3050,3050,3050,793
20250117,130300,3571729120,3055,3055,3055,3055,336
20250117,130200,3570702640,3055,3055,3055,3055,300
20250117,130100,3569786140,3050,3050,3050,3050,0
20250117,130000,3569786140,3050,3050,3050,3050,792
20250117,125900,3567370540,3050,3050,3050,3050,0
20250117,125800,3567370540,3050,3050,3050,3050,333
20250117,125700,3566354890,3050,3050,3050,3050,793
20250117,125600,3563936240,3055,3055,3055,3055,1
20250117,125500,3563933185,3045,3045,3045,3045,25
20250117,125400,3563857060,3050,3050,3050,3050,566
20250117,125300,3562130760,3050,3055,3055,3050,1067
20250117,125200,3558875115,3055,3055,3055,3055,0
20250117,125100,3558875115,3055,3055,3055,3055,792
20250117,125000,3556455555,3060,3060,3060,3060,5
20250117,124900,3556440255,3060,3050,3060,3050,15
20250117,124800,3556394455,3050,3050,3050,3050,703
20250117,124700,3554250305,3050,3050,3050,3050,0
20250117,124600,3554250305,3050,3050,3050,3050,843
20250117,124500,3551679155,3045,3045,3045,3045,0
20250117,124400,3551679155,3045,3050,3050,3045,100
20250117,124300,3551374355,3050,3050,3050,3050,1793
20250117,124200,3545905705,3050,3050,3050,3050,9
20250117,124100,3545878255,3050,3050,3050,3045,10053
20250117,124000,3515237960,3050,3060,3060,3050,1806
20250117,123900,3509725285,3060,3060,3060,3060,163
20250117,123800,3509226505,3065,3065,3065,3065,0
20250117,123700,3509226505,3065,3055,3065,3055,754
20250117,123600,3506916495,3055,3055,3055,3055,943
20250117,123500,3504035630,3060,3055,3070,3055,1547
20250117,123400,3499300520,3055,3055,3055,3055,0
20250117,123300,3499300520,3055,3055,3055,3055,875
20250117,123200,3496627395,3055,3055,3055,3055,0
20250117,123100,3496627395,3055,3055,3055,3055,3234
20250117,123000,3486747525,3055,3055,3060,3055,455
20250117,122900,3485356865,3060,3060,3060,3060,496
20250117,122800,3483839105,3060,3060,3060,3060,10
20250117,122700,3483808505,3060,3060,3060,3060,0
20250117,122600,3483808505,3060,3060,3060,3060,937
20250117,122500,3480941285,3060,3060,3060,3060,35
20250117,122400,3480834185,3060,3065,3065,3060,101
20250117,122300,3480525120,3060,3055,3060,3055,378
20250117,122200,3479370315,3055,3065,3065,3055,1796
20250117,122100,3473878505,3060,3065,3065,3060,310
20250117,122000,3472928855,3065,3060,3065,3060,453
20250117,121900,3471540800,3060,3065,3065,3060,716
20250117,121800,3469349000,3065,3070,3070,3065,4218
20250117,121700,3456405390,3075,3075,3075,3075,1000
20250117,121600,3453330390,3075,3085,3085,3075,1800
20250117,121500,3447783325,3090,3090,3090,3090,0
20250117,121400,3447783325,3090,3090,3090,3090,0
20250117,121300,3447783325,3090,3080,3090,3080,1001
20250117,121200,3444696240,3085,3085,3085,3085,378
20250117,121100,3443530110,3085,3085,3090,3085,151
20250117,121000,3443064230,3085,3090,3090,3085,2781
20250117,120900,3434483715,3090,3095,3095,3090,1377
20250117,120800,3430228490,3090,3100,3100,3090,220
20250117,120700,3429548540,3100,3090,3100,3090,250
20250117,120600,3428775690,3090,3085,3090,3085,1318
20250117,120500,3424705490,3100,3085,3100,3085,812
20250117,120400,3422200205,3085,3085,3085,3085,100
20250117,120300,3421891705,3090,3090,3090,3090,1000
20250117,120200,3418801705,3090,3095,3095,3090,2893
20250117,120100,3409856500,3095,3095,3095,3095,927
20250117,120000,3406987435,3090,3090,3090,3090,685
20250117,115900,3404870785,3090,3090,3090,3090,40
20250117,115800,3404747185,3090,3090,3090,3090,2367
20250117,115700,3397433155,3090,3090,3090,3090,213
20250117,115600,3396774985,3090,3100,3100,3090,905
20250117,115500,3393972540,3105,3100,3105,3100,5100
20250117,115400,3378149050,3100,3080,3100,3080,24627
20250117,115300,3301874560,3075,3075,3075,3075,0
20250117,115200,3301874560,3075,3075,3075,3075,859
20250117,115100,3299233135,3075,3070,3075,3070,19
20250117,115000,3299174790,3070,3065,3070,3065,150
20250117,114900,3298714790,3065,3065,3065,3065,0
20250117,114800,3298714790,3065,3070,3070,3065,813
20250117,114700,3296218885,3080,3075,3080,3070,5011
20250117,114600,3280825085,3065,3070,3070,3065,264
20250117,114500,3280014680,3070,3080,3080,3070,1177
20250117,114400,3276392310,3080,3080,3085,3080,330
20250117,114300,3275374910,3080,3080,3085,3080,24
20250117,114200,3275300955,3080,3080,3080,3080,1
20250117,114100,3275297875,3085,3085,3085,3085,1374
20250117,114000,3271059085,3085,3085,3085,3085,202
20250117,113900,3270435915,3085,3085,3095,3085,300
20250117,113800,3269510405,3085,3095,3095,3085,1798
20250117,113700,3263959085,3090,3090,3090,3090,0
20250117,113600,3263959085,3090,3090,3090,3090,1765
20250117,113500,3258505235,3090,3100,3100,3090,6702
20250117,113400,3237759615,3105,3105,3105,3100,2893
20250117,113300,3228777155,3100,3100,3100,3100,555
20250117,113200,3227056655,3105,3090,3105,3085,3001
20250117,113100,3217775000,3095,3100,3100,3095,85
20250117,113000,3217511805,3100,3100,3100,3095,598
20250117,112900,3215658060,3100,3070,3105,3070,11333
20250117,112800,3180574290,3070,3075,3075,3070,244
20250117,112700,3179824730,3075,3080,3085,3075,32
20250117,112600,3179726305,3070,3075,3075,3070,67
20250117,112500,3179520285,3070,3075,3075,3060,4041
20250117,112400,3167121280,3080,3080,3080,3080,135
20250117,112300,3166705480,3080,3085,3085,3080,91
20250117,112200,3166424885,3090,3090,3090,3090,42
20250117,112100,3166295105,3090,3095,3100,3090,1405
20250117,112000,3161952545,3095,3080,3100,3080,31437
20250117,111900,3064683750,3085,3080,3085,3080,3827
20250117,111800,3052896565,3075,3080,3080,3070,792
20250117,111700,3050462040,3080,3080,3080,3080,4000
20250117,111600,3038142040,3080,3065,3080,3065,6152
20250117,111500,3019267410,3060,3060,3060,3060,544
20250117,111400,3017602770,3050,3065,3065,3050,998
20250117,111300,3014558855,3050,3060,3060,3050,594
20250117,111200,3012746215,3050,3050,3050,3045,1524
20250117,111100,3008098065,3045,3055,3055,3045,5898
20250117,111000,2990126420,3050,3060,3060,3050,3258
20250117,110900,2980186160,3055,3065,3065,3055,2173
20250117,110800,2973547605,3055,3060,3060,3055,1833
20250117,110700,2967941240,3065,3065,3065,3065,1091
20250117,110600,2964597325,3065,3065,3065,3060,61
20250117,110500,2964410410,3065,3065,3065,3060,61
20250117,110400,2964223680,3070,3065,3070,3065,3156
20250117,110300,2954550505,3065,3075,3075,3065,2252
20250117,110200,2947625625,3075,3075,3075,3075,3648
20250117,110100,2936408025,3075,3070,3075,3060,4247
20250117,110000,2923399475,3070,3080,3080,3070,545
20250117,105900,2921726290,3070,3065,3070,3065,595
20250117,105800,2919902165,3065,3070,3070,3065,2008
20250117,105700,2913746815,3070,3075,3075,3070,1265
20250117,105600,2909860275,3070,3075,3075,3070,458
20250117,105500,2908452425,3075,3075,3075,3075,142
20250117,105400,2908015775,3075,3080,3080,3075,904
20250117,105300,2905231460,3080,3085,3090,3080,4231
20250117,105200,2892181720,3090,3090,3090,3090,1140
20250117,105100,2888659120,3095,3085,3095,3085,3369
20250117,105000,2878251915,3070,3080,3090,3070,2816
20250117,104900,2869575610,3080,3090,3090,3075,2405
20250117,104800,2862160665,3085,3085,3090,3085,100
20250117,104700,2861852135,3085,3080,3085,3080,8366
20250117,104600,2836076820,3080,3085,3085,3070,3187
20250117,104500,2826274925,3085,3110,3110,3080,5018
20250117,104400,2810751255,3110,3115,3115,3090,9312
20250117,104300,2781826260,3115,3070,3125,3070,62638
20250117,104200,2587598125,3070,3045,3070,3045,9765
20250117,104100,2557707515,3040,3035,3045,3035,2021
20250117,104000,2551566025,3020,3035,3040,3020,5475
20250117,103900,2535012500,3025,3040,3040,3025,2373
20250117,103800,2527834145,3025,3025,3025,3025,1
20250117,103700,2527831120,3025,3030,3035,3025,793
20250117,103600,2525432270,3035,3035,3035,3035,2
20250117,103500,2525426200,3040,3020,3040,3020,1355
20250117,103400,2521323180,3020,3020,3040,3015,4698
20250117,103300,2507123455,3015,3025,3025,3015,6658
20250117,103200,2487013675,3025,3040,3040,3025,5379
20250117,103100,2470703085,3040,3040,3040,3040,2088
20250117,103000,2464355565,3040,3040,3045,3040,1180
20250117,102900,2460768025,3040,3040,3050,3035,1774
20250117,102800,2455375515,3045,3045,3050,3040,5257
20250117,102700,2439369100,3050,3045,3050,3045,2239
20250117,102600,2432550270,3045,3045,3045,3045,1893
20250117,102500,2426786085,3045,3055,3055,3045,550
20250117,102400,2425110835,3060,3045,3060,3045,4115
20250117,102300,2412565730,3045,3050,3050,3040,2145
20250117,102200,2406036490,3045,3045,3045,3045,500
20250117,102100,2404513990,3045,3045,3045,3045,10
20250117,102000,2404483540,3045,3045,3045,3045,7
20250117,101900,2404462225,3045,3050,3055,3045,7023
20250117,101800,2383032335,3055,3050,3055,3050,582
20250117,101700,2381257230,3055,3050,3055,3050,4503
20250117,101600,2367523030,3045,3050,3050,3040,5023
20250117,101500,2352227900,3050,3050,3050,3050,17999
20250117,101400,2297330950,3055,3050,3055,3040,2434
20250117,101300,2289906985,3040,3045,3045,3040,2364
20250117,101200,2282716460,3045,3045,3045,3045,236
20250117,101100,2281997840,3045,3045,3045,3045,0
20250117,101000,2281997840,3045,3045,3045,3040,2617
20250117,100900,2274041980,3040,3045,3050,3040,6391
20250117,100800,2254608170,3045,3060,3060,3045,14356
20250117,100700,2210799485,3060,3060,3070,3060,2455
20250117,100600,2203270520,3065,3065,3065,3060,2821
20250117,100500,2194628915,3065,3060,3065,3060,367
20250117,100400,2193504720,3065,3050,3065,3050,2246
20250117,100300,2186626325,3060,3045,3060,3040,1942
20250117,100200,2180712110,3045,3055,3060,3045,474
20250117,100100,2179265510,3055,3040,3060,3040,1667
20250117,100000,2174168725,3040,3040,3045,3040,2190
20250117,095900,2167511090,3045,3060,3060,3040,2950
20250117,095800,2158517470,3065,3040,3065,3040,2038
20250117,095700,2152287165,3050,3035,3050,3035,3478
20250117,095600,2141689710,3030,3045,3045,3030,1615
20250117,095500,2136780100,3045,3025,3045,3025,2453
20250117,095400,2129332095,3030,3030,3030,3020,5895
20250117,095300,2111500210,3045,3035,3045,3035,4254
20250117,095200,2098589310,3025,3045,3045,3025,1054
20250117,095100,2095400920,3020,3035,3045,3020,22755
20250117,095000,2026594375,3035,3040,3045,3025,6400
20250117,094900,2007181255,3040,3045,3050,3040,2460
20250117,094800,1999689310,3045,3035,3045,3025,10614
20250117,094700,1967558785,3030,3040,3050,3030,16863
20250117,094600,1916319745,3040,3045,3050,3040,1430
20250117,094500,1911965715,3050,3050,3055,3050,1156
20250117,094400,1908439875,3050,3050,3055,3040,6833
20250117,094300,1887626070,3055,3060,3060,3050,6524
20250117,094200,1867696545,3060,3050,3060,3050,1277
20250117,094100,1863789245,3050,3055,3060,3045,9531
20250117,094000,1834686210,3050,3065,3065,3050,17065
20250117,093900,1782524940,3065,3065,3070,3065,3253
20250117,093800,1772554315,3065,3080,3080,3065,3684
20250117,093700,1761238475,3080,3080,3090,3080,3604
20250117,093600,1750129930,3080,3065,3080,3060,1958
20250117,093500,1744114790,3060,3070,3070,3060,352
20250117,093400,1743035895,3070,3075,3075,3065,3994
20250117,093300,1730779925,3065,3080,3090,3065,3977
20250117,093200,1718571635,3080,3100,3105,3080,16929
20250117,093100,1666213365,3105,3080,3105,3075,21815
20250117,093000,1598736580,3085,3060,3085,3060,5415
20250117,092900,1582087040,3060,3060,3060,3060,701
20250117,092800,1579941980,3055,3070,3070,3055,307
20250117,092700,1579002045,3070,3055,3075,3055,7080
20250117,092600,1557304205,3055,3050,3060,3050,3134
20250117,092500,1547737540,3045,3045,3045,3040,4874
20250117,092400,1532907555,3035,3050,3055,3035,8460
20250117,092300,1507127550,3055,3060,3075,3055,9488
20250117,092200,1478107595,3060,3055,3075,3055,3068
20250117,092100,1468700765,3070,3115,3120,3050,31486
20250117,092000,1371357265,3120,3110,3135,3090,35673
20250117,091900,1260304200,3110,3075,3120,3065,49865
20250117,091800,1105963020,3080,3045,3085,3040,23466
20250117,091700,1033869795,3055,3060,3065,3045,4834
20250117,091600,1019083550,3060,3055,3065,3040,7439
20250117,091500,996347145,3065,3030,3085,3030,70138
20250117,091400,781714680,3035,3015,3045,3015,13149
20250117,091300,741802135,3015,3015,3030,3010,11469
20250117,091200,707205145,3015,2985,3035,2985,55597
20250117,091100,539911080,2980,2970,2980,2970,9109
20250117,091000,512827205,2970,2955,2970,2955,1784
20250117,090900,507550880,2965,2965,2965,2965,1188
20250117,090800,504028460,2965,2960,2965,2955,7575
20250117,090700,481614955,2960,2990,2990,2960,12205
20250117,090600,445306975,2985,3000,3020,2965,8727
20250117,090500,419264830,3005,2965,3050,2960,66412
20250117,090400,220399415,2965,2950,2970,2950,11768
20250117,090300,185587160,2945,2950,2960,2940,14131
20250117,090200,143981825,2945,2955,2970,2945,28574
20250117,090100,59408095,2960,2905,2960,2890,15730
20250117,090000,13209985,2900,2870,2900,2870,4579