KissMeData/457390/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,214600,465822725,2495,2495,2495,2495,6199
20250117,214500,465822725,2495,2495,2495,2495,0
20250117,214400,465822725,2495,2495,2495,2495,0
20250117,214300,465822725,2495,2495,2495,2495,0
20250117,214200,465822725,2495,2495,2495,2495,0
20250117,214100,465822725,2495,2495,2495,2495,0
20250117,214000,465822725,2495,2495,2495,2495,0
20250117,213900,465822725,2495,2495,2495,2495,0
20250117,213800,465822725,2495,2495,2495,2495,0
20250117,213700,465822725,2495,2495,2495,2495,0
20250117,213600,465822725,2495,2495,2495,2495,0
20250117,213500,465822725,2495,2495,2495,2495,0
20250117,213400,465822725,2495,2495,2495,2495,0
20250117,213300,465822725,2495,2495,2495,2495,0
20250117,213200,465822725,2495,2495,2495,2495,0
20250117,213100,465822725,2495,2495,2495,2495,0
20250117,213000,465822725,2495,2495,2495,2495,0
20250117,212900,465822725,2495,2495,2495,2495,0
20250117,212800,465822725,2495,2495,2495,2495,0
20250117,212700,465822725,2495,2495,2495,2495,0
20250117,212600,465822725,2495,2495,2495,2495,0
20250117,212500,465822725,2495,2495,2495,2495,0
20250117,212400,465822725,2495,2495,2495,2495,0
20250117,212300,465822725,2495,2495,2495,2495,0
20250117,212200,465822725,2495,2495,2495,2495,0
20250117,212100,465822725,2495,2495,2495,2495,0
20250117,212000,465822725,2495,2495,2495,2495,0
20250117,211900,465822725,2495,2495,2495,2495,0
20250117,211800,465822725,2495,2495,2495,2495,0
20250117,211700,465822725,2495,2495,2495,2495,0
20250117,211600,465822725,2495,2495,2495,2495,6199
20250117,211500,465822725,2495,2495,2495,2495,0
20250117,211400,465822725,2495,2495,2495,2495,0
20250117,211300,465822725,2495,2495,2495,2495,0
20250117,211200,465822725,2495,2495,2495,2495,0
20250117,211100,465822725,2495,2495,2495,2495,0
20250117,211000,465822725,2495,2495,2495,2495,0
20250117,210900,465822725,2495,2495,2495,2495,0
20250117,210800,465822725,2495,2495,2495,2495,0
20250117,210700,465822725,2495,2495,2495,2495,0
20250117,210600,465822725,2495,2495,2495,2495,0
20250117,210500,465822725,2495,2495,2495,2495,0
20250117,210400,465822725,2495,2495,2495,2495,0
20250117,210300,465822725,2495,2495,2495,2495,0
20250117,210200,465822725,2495,2495,2495,2495,0
20250117,210100,465822725,2495,2495,2495,2495,0
20250117,210000,465822725,2495,2495,2495,2495,0
20250117,205900,465822725,2495,2495,2495,2495,0
20250117,205800,465822725,2495,2495,2495,2495,0
20250117,205700,465822725,2495,2495,2495,2495,0
20250117,205600,465822725,2495,2495,2495,2495,0
20250117,205500,465822725,2495,2495,2495,2495,0
20250117,205400,465822725,2495,2495,2495,2495,0
20250117,205300,465822725,2495,2495,2495,2495,0
20250117,205200,465822725,2495,2495,2495,2495,0
20250117,205100,465822725,2495,2495,2495,2495,0
20250117,205000,465822725,2495,2495,2495,2495,0
20250117,204900,465822725,2495,2495,2495,2495,0
20250117,204800,465822725,2495,2495,2495,2495,0
20250117,204700,465822725,2495,2495,2495,2495,0
20250117,204600,465822725,2495,2495,2495,2495,6199
20250117,204500,465822725,2495,2495,2495,2495,0
20250117,204400,465822725,2495,2495,2495,2495,0
20250117,204300,465822725,2495,2495,2495,2495,0
20250117,204200,465822725,2495,2495,2495,2495,0
20250117,204100,465822725,2495,2495,2495,2495,0
20250117,204000,465822725,2495,2495,2495,2495,0
20250117,203900,465822725,2495,2495,2495,2495,0
20250117,203800,465822725,2495,2495,2495,2495,0
20250117,203700,465822725,2495,2495,2495,2495,0
20250117,203600,465822725,2495,2495,2495,2495,0
20250117,203500,465822725,2495,2495,2495,2495,0
20250117,203400,465822725,2495,2495,2495,2495,0
20250117,203300,465822725,2495,2495,2495,2495,0
20250117,203200,465822725,2495,2495,2495,2495,0
20250117,203100,465822725,2495,2495,2495,2495,0
20250117,203000,465822725,2495,2495,2495,2495,0
20250117,202900,465822725,2495,2495,2495,2495,0
20250117,202800,465822725,2495,2495,2495,2495,0
20250117,202700,465822725,2495,2495,2495,2495,0
20250117,202600,465822725,2495,2495,2495,2495,0
20250117,202500,465822725,2495,2495,2495,2495,0
20250117,202400,465822725,2495,2495,2495,2495,0
20250117,202300,465822725,2495,2495,2495,2495,0
20250117,202200,465822725,2495,2495,2495,2495,0
20250117,202100,465822725,2495,2495,2495,2495,0
20250117,202000,465822725,2495,2495,2495,2495,0
20250117,201900,465822725,2495,2495,2495,2495,0
20250117,201800,465822725,2495,2495,2495,2495,0
20250117,201700,465822725,2495,2495,2495,2495,0
20250117,201600,465822725,2495,2495,2495,2495,6199
20250117,201500,465822725,2495,2495,2495,2495,0
20250117,201400,465822725,2495,2495,2495,2495,0
20250117,201300,465822725,2495,2495,2495,2495,0
20250117,201200,465822725,2495,2495,2495,2495,0
20250117,201100,465822725,2495,2495,2495,2495,0
20250117,201000,465822725,2495,2495,2495,2495,0
20250117,200900,465822725,2495,2495,2495,2495,0
20250117,200800,465822725,2495,2495,2495,2495,0
20250117,200700,465822725,2495,2495,2495,2495,0
20250117,200600,465822725,2495,2495,2495,2495,0
20250117,200500,465822725,2495,2495,2495,2495,0
20250117,200400,465822725,2495,2495,2495,2495,0
20250117,200300,465822725,2495,2495,2495,2495,0
20250117,200200,465822725,2495,2495,2495,2495,0
20250117,200100,465822725,2495,2495,2495,2495,0
20250117,200000,465822725,2495,2495,2495,2495,0
20250117,195900,465822725,2495,2495,2495,2495,0
20250117,195800,465822725,2495,2495,2495,2495,0
20250117,195700,465822725,2495,2495,2495,2495,0
20250117,195600,465822725,2495,2495,2495,2495,0
20250117,195500,465822725,2495,2495,2495,2495,0
20250117,195400,465822725,2495,2495,2495,2495,0
20250117,195300,465822725,2495,2495,2495,2495,0
20250117,195200,465822725,2495,2495,2495,2495,0
20250117,195100,465822725,2495,2495,2495,2495,0
20250117,195000,465822725,2495,2495,2495,2495,0
20250117,194900,465822725,2495,2495,2495,2495,0
20250117,194800,465822725,2495,2495,2495,2495,0
20250117,194700,465822725,2495,2495,2495,2495,0
20250117,194600,465822725,2495,2495,2495,2495,6199
20250117,194500,465822725,2495,2495,2495,2495,0
20250117,194400,465822725,2495,2495,2495,2495,0
20250117,194300,465822725,2495,2495,2495,2495,0
20250117,194200,465822725,2495,2495,2495,2495,0
20250117,194100,465822725,2495,2495,2495,2495,0
20250117,194000,465822725,2495,2495,2495,2495,0
20250117,193900,465822725,2495,2495,2495,2495,0
20250117,193800,465822725,2495,2495,2495,2495,0
20250117,193700,465822725,2495,2495,2495,2495,0
20250117,193600,465822725,2495,2495,2495,2495,0
20250117,193500,465822725,2495,2495,2495,2495,0
20250117,193400,465822725,2495,2495,2495,2495,0
20250117,193300,465822725,2495,2495,2495,2495,0
20250117,193200,465822725,2495,2495,2495,2495,0
20250117,193100,465822725,2495,2495,2495,2495,0
20250117,193000,465822725,2495,2495,2495,2495,0
20250117,192900,465822725,2495,2495,2495,2495,0
20250117,192800,465822725,2495,2495,2495,2495,0
20250117,192700,465822725,2495,2495,2495,2495,0
20250117,192600,465822725,2495,2495,2495,2495,0
20250117,192500,465822725,2495,2495,2495,2495,0
20250117,192400,465822725,2495,2495,2495,2495,0
20250117,192300,465822725,2495,2495,2495,2495,0
20250117,192200,465822725,2495,2495,2495,2495,0
20250117,192100,465822725,2495,2495,2495,2495,0
20250117,192000,465822725,2495,2495,2495,2495,0
20250117,191900,465822725,2495,2495,2495,2495,0
20250117,191800,465822725,2495,2495,2495,2495,0
20250117,191700,465822725,2495,2495,2495,2495,0
20250117,191600,465822725,2495,2495,2495,2495,6199
20250117,191500,465822725,2495,2495,2495,2495,0
20250117,191400,465822725,2495,2495,2495,2495,0
20250117,191300,465822725,2495,2495,2495,2495,0
20250117,191200,465822725,2495,2495,2495,2495,0
20250117,191100,465822725,2495,2495,2495,2495,0
20250117,191000,465822725,2495,2495,2495,2495,0
20250117,190900,465822725,2495,2495,2495,2495,0
20250117,190800,465822725,2495,2495,2495,2495,0
20250117,190700,465822725,2495,2495,2495,2495,0
20250117,190600,465822725,2495,2495,2495,2495,0
20250117,190500,465822725,2495,2495,2495,2495,0
20250117,190400,465822725,2495,2495,2495,2495,0
20250117,190300,465822725,2495,2495,2495,2495,0
20250117,190200,465822725,2495,2495,2495,2495,0
20250117,190100,465822725,2495,2495,2495,2495,0
20250117,190000,465822725,2495,2495,2495,2495,0
20250117,185900,465822725,2495,2495,2495,2495,0
20250117,185800,465822725,2495,2495,2495,2495,0
20250117,185700,465822725,2495,2495,2495,2495,0
20250117,185600,465822725,2495,2495,2495,2495,0
20250117,185500,465822725,2495,2495,2495,2495,0
20250117,185400,465822725,2495,2495,2495,2495,0
20250117,185300,465822725,2495,2495,2495,2495,0
20250117,185200,465822725,2495,2495,2495,2495,0
20250117,185100,465822725,2495,2495,2495,2495,0
20250117,185000,465822725,2495,2495,2495,2495,0
20250117,184900,465822725,2495,2495,2495,2495,0
20250117,184800,465822725,2495,2495,2495,2495,0
20250117,184700,465822725,2495,2495,2495,2495,0
20250117,184600,465822725,2495,2495,2495,2495,6199
20250117,184500,465822725,2495,2495,2495,2495,0
20250117,184400,465822725,2495,2495,2495,2495,0
20250117,184300,465822725,2495,2495,2495,2495,0
20250117,184200,465822725,2495,2495,2495,2495,0
20250117,184100,465822725,2495,2495,2495,2495,0
20250117,184000,465822725,2495,2495,2495,2495,0
20250117,183900,465822725,2495,2495,2495,2495,0
20250117,183800,465822725,2495,2495,2495,2495,0
20250117,183700,465822725,2495,2495,2495,2495,0
20250117,183600,465822725,2495,2495,2495,2495,0
20250117,183500,465822725,2495,2495,2495,2495,0
20250117,183400,465822725,2495,2495,2495,2495,0
20250117,183300,465822725,2495,2495,2495,2495,0
20250117,183200,465822725,2495,2495,2495,2495,0
20250117,183100,465822725,2495,2495,2495,2495,0
20250117,183000,465822725,2495,2495,2495,2495,0
20250117,182900,465822725,2495,2495,2495,2495,0
20250117,182800,465822725,2495,2495,2495,2495,0
20250117,182700,465822725,2495,2495,2495,2495,0
20250117,182600,465822725,2495,2495,2495,2495,0
20250117,182500,465822725,2495,2495,2495,2495,0
20250117,182400,465822725,2495,2495,2495,2495,0
20250117,182300,465822725,2495,2495,2495,2495,0
20250117,182200,465822725,2495,2495,2495,2495,0
20250117,182100,465822725,2495,2495,2495,2495,0
20250117,182000,465822725,2495,2495,2495,2495,0
20250117,181900,465822725,2495,2495,2495,2495,0
20250117,181800,465822725,2495,2495,2495,2495,0
20250117,181700,465822725,2495,2495,2495,2495,0
20250117,181600,465822725,2495,2495,2495,2495,6199
20250117,181500,465822725,2495,2495,2495,2495,0
20250117,181400,465822725,2495,2495,2495,2495,0
20250117,181300,465822725,2495,2495,2495,2495,0
20250117,181200,465822725,2495,2495,2495,2495,0
20250117,181100,465822725,2495,2495,2495,2495,0
20250117,181000,465822725,2495,2495,2495,2495,0
20250117,180900,465822725,2495,2495,2495,2495,0
20250117,180800,465822725,2495,2495,2495,2495,0
20250117,180700,465822725,2495,2495,2495,2495,0
20250117,180600,465822725,2495,2495,2495,2495,0
20250117,180500,465822725,2495,2495,2495,2495,0
20250117,180400,465822725,2495,2495,2495,2495,0
20250117,180300,465822725,2495,2495,2495,2495,0
20250117,180200,465822725,2495,2495,2495,2495,0
20250117,180100,465822725,2495,2495,2495,2495,0
20250117,180000,465822725,2495,2495,2495,2495,0
20250117,175900,465822725,2495,2495,2495,2495,0
20250117,175800,465822725,2495,2495,2495,2495,0
20250117,175700,465822725,2495,2495,2495,2495,0
20250117,175600,465822725,2495,2495,2495,2495,0
20250117,175500,465822725,2495,2495,2495,2495,0
20250117,175400,465822725,2495,2495,2495,2495,0
20250117,175300,465822725,2495,2495,2495,2495,0
20250117,175200,465822725,2495,2495,2495,2495,0
20250117,175100,465822725,2495,2495,2495,2495,0
20250117,175000,465822725,2495,2495,2495,2495,0
20250117,174900,465822725,2495,2495,2495,2495,0
20250117,174800,465822725,2495,2495,2495,2495,0
20250117,174700,465822725,2495,2495,2495,2495,0
20250117,174600,465822725,2495,2495,2495,2495,6199
20250117,174500,465822725,2495,2495,2495,2495,0
20250117,174400,465822725,2495,2495,2495,2495,0
20250117,174300,465822725,2495,2495,2495,2495,0
20250117,174200,465822725,2495,2495,2495,2495,0
20250117,174100,465822725,2495,2495,2495,2495,0
20250117,174000,465822725,2495,2495,2495,2495,0
20250117,173900,465822725,2495,2495,2495,2495,0
20250117,173800,465822725,2495,2495,2495,2495,0
20250117,173700,465822725,2495,2495,2495,2495,0
20250117,173600,465822725,2495,2495,2495,2495,0
20250117,173500,465822725,2495,2495,2495,2495,0
20250117,173400,465822725,2495,2495,2495,2495,0
20250117,173300,465822725,2495,2495,2495,2495,0
20250117,173200,465822725,2495,2495,2495,2495,0
20250117,173100,465822725,2495,2495,2495,2495,0
20250117,173000,465822725,2495,2495,2495,2495,0
20250117,172900,465822725,2495,2495,2495,2495,0
20250117,172800,465822725,2495,2495,2495,2495,0
20250117,172700,465822725,2495,2495,2495,2495,0
20250117,172600,465822725,2495,2495,2495,2495,0
20250117,172500,465822725,2495,2495,2495,2495,0
20250117,172400,465822725,2495,2495,2495,2495,0
20250117,172300,465822725,2495,2495,2495,2495,0
20250117,172200,465822725,2495,2495,2495,2495,0
20250117,172100,465822725,2495,2495,2495,2495,0
20250117,172000,465822725,2495,2495,2495,2495,0
20250117,171900,465822725,2495,2495,2495,2495,0
20250117,171800,465822725,2495,2495,2495,2495,0
20250117,171700,465822725,2495,2495,2495,2495,0
20250117,171600,465822725,2495,2495,2495,2495,6199
20250117,171500,465822725,2495,2495,2495,2495,0
20250117,171400,465822725,2495,2495,2495,2495,0
20250117,171300,465822725,2495,2495,2495,2495,0
20250117,171200,465822725,2495,2495,2495,2495,0
20250117,171100,465822725,2495,2495,2495,2495,0
20250117,171000,465822725,2495,2495,2495,2495,0
20250117,170900,465822725,2495,2495,2495,2495,0
20250117,170800,465822725,2495,2495,2495,2495,0
20250117,170700,465822725,2495,2495,2495,2495,0
20250117,170600,465822725,2495,2495,2495,2495,0
20250117,170500,465822725,2495,2495,2495,2495,0
20250117,170400,465822725,2495,2495,2495,2495,0
20250117,170300,465822725,2495,2495,2495,2495,0
20250117,170200,465822725,2495,2495,2495,2495,0
20250117,170100,465822725,2495,2495,2495,2495,0
20250117,170000,465822725,2495,2495,2495,2495,0
20250117,165900,465822725,2495,2495,2495,2495,0
20250117,165800,465822725,2495,2495,2495,2495,0
20250117,165700,465822725,2495,2495,2495,2495,0
20250117,165600,465822725,2495,2495,2495,2495,0
20250117,165500,465822725,2495,2495,2495,2495,0
20250117,165400,465822725,2495,2495,2495,2495,0
20250117,165300,465822725,2495,2495,2495,2495,0
20250117,165200,465822725,2495,2495,2495,2495,0
20250117,165100,465822725,2495,2495,2495,2495,0
20250117,165000,465822725,2495,2495,2495,2495,0
20250117,164900,465822725,2495,2495,2495,2495,0
20250117,164800,465822725,2495,2495,2495,2495,0
20250117,164700,465822725,2495,2495,2495,2495,0
20250117,164600,465822725,2495,2495,2495,2495,6199
20250117,164500,465822725,2495,2495,2495,2495,0
20250117,164400,465822725,2495,2495,2495,2495,0
20250117,164300,465822725,2495,2495,2495,2495,0
20250117,164200,465822725,2495,2495,2495,2495,0
20250117,164100,465822725,2495,2495,2495,2495,0
20250117,164000,465822725,2495,2495,2495,2495,0
20250117,163900,465822725,2495,2495,2495,2495,0
20250117,163800,465822725,2495,2495,2495,2495,0
20250117,163700,465822725,2495,2495,2495,2495,0
20250117,163600,465822725,2495,2495,2495,2495,0
20250117,163500,465822725,2495,2495,2495,2495,0
20250117,163400,465822725,2495,2495,2495,2495,0
20250117,163300,465822725,2495,2495,2495,2495,0
20250117,163200,465822725,2495,2495,2495,2495,0
20250117,163100,465822725,2495,2495,2495,2495,0
20250117,163000,465822725,2495,2495,2495,2495,0
20250117,162900,465822725,2495,2495,2495,2495,0
20250117,162800,465822725,2495,2495,2495,2495,0
20250117,162700,465822725,2495,2495,2495,2495,0
20250117,162600,465822725,2495,2495,2495,2495,0
20250117,162500,465822725,2495,2495,2495,2495,0
20250117,162400,465822725,2495,2495,2495,2495,0
20250117,162300,465822725,2495,2495,2495,2495,0
20250117,162200,465822725,2495,2495,2495,2495,0
20250117,162100,465822725,2495,2495,2495,2495,0
20250117,162000,465822725,2495,2495,2495,2495,0
20250117,161900,465822725,2495,2495,2495,2495,0
20250117,161800,465822725,2495,2495,2495,2495,0
20250117,161700,465822725,2495,2495,2495,2495,0
20250117,161600,465822725,2495,2495,2495,2495,6199
20250117,161500,465822725,2495,2495,2495,2495,0
20250117,161400,465822725,2495,2495,2495,2495,0
20250117,161300,465822725,2495,2495,2495,2495,0
20250117,161200,465822725,2495,2495,2495,2495,0
20250117,161100,465822725,2495,2495,2495,2495,0
20250117,161000,465822725,2495,2495,2495,2495,0
20250117,160900,465822725,2495,2495,2495,2495,0
20250117,160800,465822725,2495,2495,2495,2495,0
20250117,160700,465822725,2495,2495,2495,2495,0
20250117,160600,465822725,2495,2495,2495,2495,0
20250117,160500,465822725,2495,2495,2495,2495,0
20250117,160400,465822725,2495,2495,2495,2495,0
20250117,160300,465822725,2495,2495,2495,2495,0
20250117,160200,465822725,2495,2495,2495,2495,0
20250117,160100,465822725,2495,2495,2495,2495,0
20250117,160000,465822725,2495,2495,2495,2495,0
20250117,155900,465822725,2495,2495,2495,2495,0
20250117,155800,465822725,2495,2495,2495,2495,0
20250117,155700,465822725,2495,2495,2495,2495,0
20250117,155600,465822725,2495,2495,2495,2495,0
20250117,155500,465822725,2495,2495,2495,2495,0
20250117,155400,465822725,2495,2495,2495,2495,0
20250117,155300,465822725,2495,2495,2495,2495,0
20250117,155200,465822725,2495,2495,2495,2495,0
20250117,155100,465822725,2495,2495,2495,2495,0
20250117,155000,465822725,2495,2495,2495,2495,0
20250117,154900,465822725,2495,2495,2495,2495,0
20250117,154800,465822725,2495,2495,2495,2495,0
20250117,154700,465822725,2495,2495,2495,2495,0
20250117,154600,465822725,2495,2495,2495,2495,6199
20250117,154500,465822725,2495,2495,2495,2495,0
20250117,154400,465822725,2495,2495,2495,2495,0
20250117,154300,465822725,2495,2495,2495,2495,0
20250117,154200,465822725,2495,2495,2495,2495,0
20250117,154100,465822725,2495,2495,2495,2495,0
20250117,154000,465822725,2495,2495,2495,2495,0
20250117,153900,465822725,2495,2495,2495,2495,0
20250117,153800,465822725,2495,2495,2495,2495,0
20250117,153700,465822725,2495,2495,2495,2495,0
20250117,153600,465822725,2495,2495,2495,2495,0
20250117,153500,465822725,2495,2495,2495,2495,0
20250117,153400,465822725,2495,2495,2495,2495,0
20250117,153300,465822725,2495,2495,2495,2495,0
20250117,153200,465822725,2495,2495,2495,2495,0
20250117,153100,465822725,2495,2495,2495,2495,0
20250117,153000,465822725,2495,2495,2495,2495,6199
20250117,152900,450356220,2510,2510,2510,2510,0
20250117,152800,450356220,2510,2510,2510,2510,0
20250117,152700,450356220,2510,2510,2510,2510,0
20250117,152600,450356220,2510,2510,2510,2510,0
20250117,152500,450356220,2510,2510,2510,2510,0
20250117,152400,450356220,2510,2510,2510,2510,0
20250117,152300,450356220,2510,2510,2510,2510,0
20250117,152200,450356220,2510,2510,2510,2510,0
20250117,152100,450356220,2510,2510,2510,2510,0
20250117,152000,450356220,2510,2510,2510,2510,0
20250117,151900,450356220,2510,2515,2530,2500,16485
20250117,151800,409098505,2515,2515,2515,2510,5175
20250117,151700,396084050,2520,2520,2520,2520,2000
20250117,151600,391044050,2530,2530,2530,2530,0
20250117,151500,391044050,2530,2530,2530,2530,20
20250117,151400,390993450,2525,2530,2530,2520,3167
20250117,151300,383000240,2540,2540,2540,2540,10
20250117,151200,382974840,2550,2550,2550,2550,0
20250117,151100,382974840,2550,2550,2550,2550,0
20250117,151000,382974840,2550,2550,2550,2550,0
20250117,150900,382974840,2550,2550,2550,2550,0
20250117,150800,382974840,2550,2550,2550,2550,1
20250117,150700,382972290,2530,2540,2540,2530,2020
20250117,150600,377861490,2550,2550,2550,2550,0
20250117,150500,377861490,2550,2550,2550,2550,0
20250117,150400,377861490,2550,2550,2550,2550,0
20250117,150300,377861490,2550,2550,2550,2550,0
20250117,150200,377861490,2550,2550,2550,2550,0
20250117,150100,377861490,2550,2550,2550,2550,0
20250117,150000,377861490,2550,2550,2550,2550,4
20250117,145900,377851290,2540,2550,2550,2540,205
20250117,145800,377330540,2545,2545,2545,2545,0
20250117,145700,377330540,2545,2540,2545,2540,231
20250117,145600,376743645,2540,2540,2540,2540,0
20250117,145500,376743645,2540,2540,2540,2540,0
20250117,145400,376743645,2540,2540,2540,2540,0
20250117,145300,376743645,2540,2540,2540,2540,0
20250117,145200,376743645,2540,2540,2540,2540,50
20250117,145100,376616645,2540,2540,2540,2540,1
20250117,145000,376614105,2525,2525,2525,2525,0
20250117,144900,376614105,2525,2525,2525,2525,145
20250117,144800,376247980,2540,2540,2540,2540,0
20250117,144700,376247980,2540,2540,2540,2540,0
20250117,144600,376247980,2540,2540,2540,2540,0
20250117,144500,376247980,2540,2540,2540,2540,0
20250117,144400,376247980,2540,2540,2540,2540,0
20250117,144300,376247980,2540,2540,2540,2540,0
20250117,144200,376247980,2540,2540,2540,2540,0
20250117,144100,376247980,2540,2540,2540,2540,0
20250117,144000,376247980,2540,2540,2540,2540,0
20250117,143900,376247980,2540,2540,2540,2540,0
20250117,143800,376247980,2540,2540,2540,2540,0
20250117,143700,376247980,2540,2540,2540,2540,0
20250117,143600,376247980,2540,2540,2540,2540,1
20250117,143500,376245440,2520,2520,2520,2520,0
20250117,143400,376245440,2520,2520,2520,2520,0
20250117,143300,376245440,2520,2520,2520,2520,0
20250117,143200,376245440,2520,2520,2520,2520,500
20250117,143100,374985440,2540,2525,2540,2520,810
20250117,143000,372944015,2525,2525,2525,2525,0
20250117,142900,372944015,2525,2530,2530,2525,3200
20250117,142800,364863015,2540,2540,2540,2540,20
20250117,142700,364812215,2530,2530,2530,2530,0
20250117,142600,364812215,2530,2530,2530,2530,0
20250117,142500,364812215,2530,2530,2530,2530,0
20250117,142400,364812215,2530,2530,2530,2530,0
20250117,142300,364812215,2530,2530,2530,2530,0
20250117,142200,364812215,2530,2530,2530,2530,0
20250117,142100,364812215,2530,2530,2530,2530,0
20250117,142000,364812215,2530,2530,2530,2530,0
20250117,141900,364812215,2530,2525,2530,2525,108
20250117,141800,364539200,2540,2540,2540,2540,0
20250117,141700,364539200,2540,2540,2540,2540,0
20250117,141600,364539200,2540,2540,2540,2540,0
20250117,141500,364539200,2540,2540,2540,2540,0
20250117,141400,364539200,2540,2540,2540,2540,3
20250117,141300,364531580,2520,2520,2520,2520,0
20250117,141200,364531580,2520,2525,2525,2520,1493
20250117,141100,360762210,2540,2540,2540,2540,0
20250117,141000,360762210,2540,2540,2540,2540,0
20250117,140900,360762210,2540,2540,2540,2540,5
20250117,140800,360749510,2525,2525,2525,2525,0
20250117,140700,360749510,2525,2525,2525,2525,1100
20250117,140600,357972010,2530,2530,2530,2530,0
20250117,140500,357972010,2530,2530,2530,2530,0
20250117,140400,357972010,2530,2530,2530,2530,0
20250117,140300,357972010,2530,2530,2530,2530,0
20250117,140200,357972010,2530,2530,2530,2530,0
20250117,140100,357972010,2530,2530,2530,2530,0
20250117,140000,357972010,2530,2530,2530,2530,200
20250117,135900,357466010,2545,2545,2545,2545,0
20250117,135800,357466010,2545,2545,2545,2545,0
20250117,135700,357466010,2545,2545,2545,2545,0
20250117,135600,357466010,2545,2545,2545,2545,0
20250117,135500,357466010,2545,2545,2545,2545,10
20250117,135400,357440560,2530,2530,2530,2530,0
20250117,135300,357440560,2530,2530,2530,2530,0
20250117,135200,357440560,2530,2535,2535,2530,1737
20250117,135100,353042265,2535,2535,2535,2535,0
20250117,135000,353042265,2535,2535,2535,2535,0
20250117,134900,353042265,2535,2535,2535,2535,0
20250117,134800,353042265,2535,2535,2535,2535,0
20250117,134700,353042265,2535,2535,2535,2535,0
20250117,134600,353042265,2535,2535,2535,2535,2
20250117,134500,353037195,2555,2535,2555,2535,366
20250117,134400,352108585,2550,2550,2550,2550,50
20250117,134300,351981085,2545,2545,2545,2545,0
20250117,134200,351981085,2545,2545,2545,2545,0
20250117,134100,351981085,2545,2545,2545,2545,0
20250117,134000,351981085,2545,2545,2545,2545,44
20250117,133900,351869105,2540,2540,2540,2540,639
20250117,133800,350246045,2520,2520,2520,2520,0
20250117,133700,350246045,2520,2520,2520,2520,0
20250117,133600,350246045,2520,2520,2520,2520,1
20250117,133500,350243525,2520,2520,2520,2520,0
20250117,133400,350243525,2520,2520,2520,2520,0
20250117,133300,350243525,2520,2520,2520,2520,400
20250117,133200,349235525,2520,2520,2520,2520,700
20250117,133100,347471525,2545,2545,2545,2545,2
20250117,133000,347466435,2530,2530,2550,2525,1004
20250117,132900,344930130,2530,2530,2530,2530,2
20250117,132800,344925070,2535,2535,2535,2535,69
20250117,132700,344750155,2535,2555,2555,2535,8192
20250117,132600,323911140,2565,2565,2565,2565,0
20250117,132500,323911140,2565,2565,2565,2565,0
20250117,132400,323911140,2565,2565,2565,2565,0
20250117,132300,323911140,2565,2565,2565,2565,0
20250117,132200,323911140,2565,2565,2565,2565,0
20250117,132100,323911140,2565,2565,2565,2565,0
20250117,132000,323911140,2565,2565,2565,2565,0
20250117,131900,323911140,2565,2565,2565,2565,0
20250117,131800,323911140,2565,2560,2565,2560,7
20250117,131700,323893210,2560,2560,2560,2560,0
20250117,131600,323893210,2560,2565,2565,2560,310
20250117,131500,323098610,2565,2565,2565,2565,0
20250117,131400,323098610,2565,2565,2565,2565,0
20250117,131300,323098610,2565,2565,2565,2565,0
20250117,131200,323098610,2565,2565,2565,2565,0
20250117,131100,323098610,2565,2565,2565,2565,10
20250117,131000,323072960,2580,2580,2580,2580,0
20250117,130900,323072960,2580,2580,2580,2580,0
20250117,130800,323072960,2580,2580,2580,2580,0
20250117,130700,323072960,2580,2580,2580,2580,0
20250117,130600,323072960,2580,2580,2580,2580,0
20250117,130500,323072960,2580,2580,2580,2580,0
20250117,130400,323072960,2580,2580,2580,2580,0
20250117,130300,323072960,2580,2580,2580,2580,0
20250117,130200,323072960,2580,2580,2580,2580,0
20250117,130100,323072960,2580,2580,2580,2580,0
20250117,130000,323072960,2580,2580,2580,2580,0
20250117,125900,323072960,2580,2580,2580,2580,0
20250117,125800,323072960,2580,2570,2580,2570,22
20250117,125700,323016305,2565,2565,2565,2565,1
20250117,125600,323013740,2580,2580,2580,2565,8079
20250117,125500,302237725,2580,2580,2580,2580,1
20250117,125400,302235145,2580,2580,2580,2580,0
20250117,125300,302235145,2580,2580,2580,2580,1
20250117,125200,302232565,2580,2580,2580,2580,0
20250117,125100,302232565,2580,2580,2580,2580,1
20250117,125000,302229985,2580,2580,2580,2580,0
20250117,124900,302229985,2580,2580,2580,2580,1
20250117,124800,302227405,2580,2580,2580,2580,0
20250117,124700,302227405,2580,2580,2580,2580,1
20250117,124600,302224825,2580,2580,2580,2580,0
20250117,124500,302224825,2580,2580,2580,2580,1
20250117,124400,302222245,2580,2580,2580,2580,0
20250117,124300,302222245,2580,2580,2580,2580,1
20250117,124200,302219665,2580,2580,2580,2580,0
20250117,124100,302219665,2580,2580,2580,2580,1
20250117,124000,302217085,2580,2580,2580,2580,1
20250117,123900,302214505,2580,2580,2580,2580,0
20250117,123800,302214505,2580,2580,2580,2580,1
20250117,123700,302211925,2580,2580,2580,2580,0
20250117,123600,302211925,2580,2580,2580,2580,1
20250117,123500,302209345,2580,2580,2580,2580,0
20250117,123400,302209345,2580,2580,2580,2580,1
20250117,123300,302206765,2580,2580,2580,2580,0
20250117,123200,302206765,2580,2580,2580,2580,1
20250117,123100,302204185,2580,2580,2580,2580,0
20250117,123000,302204185,2580,2580,2580,2580,1
20250117,122900,302201605,2580,2580,2580,2580,0
20250117,122800,302201605,2580,2580,2580,2580,1
20250117,122700,302199025,2580,2580,2580,2580,0
20250117,122600,302199025,2580,2580,2580,2580,1
20250117,122500,302196445,2580,2580,2580,2580,0
20250117,122400,302196445,2580,2580,2580,2580,29
20250117,122300,302121625,2580,2580,2580,2580,0
20250117,122200,302121625,2580,2580,2580,2580,1
20250117,122100,302119045,2580,2580,2580,2580,0
20250117,122000,302119045,2580,2585,2585,2580,117
20250117,121900,301816605,2580,2580,2580,2580,0
20250117,121800,301816605,2580,2580,2580,2580,1
20250117,121700,301814025,2580,2580,2580,2580,1
20250117,121600,301811445,2580,2580,2580,2580,0
20250117,121500,301811445,2580,2580,2580,2580,1
20250117,121400,301808865,2580,2580,2580,2580,0
20250117,121300,301808865,2580,2580,2580,2580,1
20250117,121200,301806285,2580,2580,2580,2580,49
20250117,121100,301679865,2580,2580,2580,2580,1
20250117,121000,301677285,2580,2580,2580,2580,0
20250117,120900,301677285,2580,2580,2580,2580,513
20250117,120800,300353745,2575,2575,2575,2575,0
20250117,120700,300353745,2575,2575,2575,2575,1
20250117,120600,300351170,2580,2580,2580,2580,0
20250117,120500,300351170,2580,2580,2580,2580,2107
20250117,120400,294915110,2585,2585,2585,2585,0
20250117,120300,294915110,2585,2585,2585,2585,14
20250117,120200,294878920,2590,2590,2590,2590,0
20250117,120100,294878920,2590,2585,2590,2585,5
20250117,120000,294865975,2585,2585,2585,2585,0
20250117,115900,294865975,2585,2590,2590,2585,8
20250117,115800,294845260,2585,2585,2585,2585,0
20250117,115700,294845260,2585,2585,2585,2585,1
20250117,115600,294842675,2585,2585,2585,2585,29
20250117,115500,294767710,2585,2585,2585,2585,1
20250117,115400,294765125,2585,2585,2585,2585,9
20250117,115300,294741860,2585,2585,2585,2585,0
20250117,115200,294741860,2585,2585,2585,2585,1
20250117,115100,294739275,2585,2585,2585,2585,0
20250117,115000,294739275,2585,2585,2585,2585,1
20250117,114900,294736690,2585,2585,2585,2585,0
20250117,114800,294736690,2585,2585,2585,2585,1
20250117,114700,294734105,2585,2585,2585,2585,0
20250117,114600,294734105,2585,2585,2585,2585,1
20250117,114500,294731520,2590,2590,2590,2590,0
20250117,114400,294731520,2590,2585,2590,2585,11
20250117,114300,294703035,2585,2585,2585,2585,0
20250117,114200,294703035,2585,2585,2585,2585,0
20250117,114100,294703035,2585,2585,2585,2585,1
20250117,114000,294700450,2595,2595,2595,2595,271
20250117,113900,293997205,2585,2585,2585,2585,1
20250117,113800,293994620,2585,2585,2585,2585,0
20250117,113700,293994620,2585,2585,2585,2585,1
20250117,113600,293992035,2585,2585,2585,2585,672
20250117,113500,292254915,2585,2585,2585,2585,11
20250117,113400,292226480,2585,2585,2585,2585,0
20250117,113300,292226480,2585,2585,2585,2585,1
20250117,113200,292223895,2595,2595,2595,2595,0
20250117,113100,292223895,2595,2585,2595,2585,26
20250117,113000,292156535,2585,2585,2585,2585,0
20250117,112900,292156535,2585,2585,2585,2585,1
20250117,112800,292153950,2585,2585,2585,2585,0
20250117,112700,292153950,2585,2585,2585,2585,1
20250117,112600,292151365,2585,2585,2585,2585,0
20250117,112500,292151365,2585,2585,2585,2585,1
20250117,112400,292148780,2595,2595,2595,2595,0
20250117,112300,292148780,2595,2585,2595,2585,6
20250117,112200,292133220,2580,2580,2580,2580,0
20250117,112100,292133220,2580,2585,2585,2580,2698
20250117,112000,285168890,2585,2585,2585,2585,0
20250117,111900,285168890,2585,2585,2585,2585,0
20250117,111800,285168890,2585,2585,2585,2585,1
20250117,111700,285166305,2600,2600,2600,2600,3
20250117,111600,285158505,2585,2585,2585,2585,1
20250117,111500,285155920,2600,2600,2600,2600,7
20250117,111400,285137720,2585,2600,2600,2585,6
20250117,111300,285122135,2580,2580,2580,2580,0
20250117,111200,285122135,2580,2580,2580,2580,1
20250117,111100,285119555,2600,2600,2600,2600,15
20250117,111000,285080555,2580,2600,2600,2580,21
20250117,110900,285025975,2600,2600,2600,2600,0
20250117,110800,285025975,2600,2600,2600,2600,10
20250117,110700,284999975,2585,2585,2585,2585,644
20250117,110600,283335235,2595,2595,2595,2595,0
20250117,110500,283335235,2595,2595,2595,2595,0
20250117,110400,283335235,2595,2595,2595,2595,0
20250117,110300,283335235,2595,2595,2595,2595,0
20250117,110200,283335235,2595,2595,2595,2595,50
20250117,110100,283205485,2585,2590,2590,2585,16000
20250117,110000,241824035,2590,2590,2590,2590,0
20250117,105900,241824035,2590,2590,2590,2590,0
20250117,105800,241824035,2590,2590,2590,2590,0
20250117,105700,241824035,2590,2590,2590,2590,3
20250117,105600,241816265,2595,2595,2595,2595,0
20250117,105500,241816265,2595,2595,2595,2595,0
20250117,105400,241816265,2595,2595,2595,2595,520
20250117,105300,240466865,2600,2600,2600,2600,10
20250117,105200,240440865,2590,2590,2590,2590,0
20250117,105100,240440865,2590,2590,2590,2590,0
20250117,105000,240440865,2590,2590,2590,2590,0
20250117,104900,240440865,2590,2595,2595,2590,1111
20250117,104800,237562380,2595,2595,2595,2595,0
20250117,104700,237562380,2595,2595,2595,2595,0
20250117,104600,237562380,2595,2595,2595,2595,175
20250117,104500,237108255,2595,2595,2595,2595,0
20250117,104400,237108255,2595,2595,2595,2595,666
20250117,104300,235379985,2600,2600,2600,2600,0
20250117,104200,235379985,2600,2600,2600,2600,0
20250117,104100,235379985,2600,2600,2600,2600,0
20250117,104000,235379985,2600,2600,2600,2600,201
20250117,103900,234857385,2600,2600,2600,2600,0
20250117,103800,234857385,2600,2600,2600,2600,0
20250117,103700,234857385,2600,2600,2600,2600,0
20250117,103600,234857385,2600,2600,2600,2600,0
20250117,103500,234857385,2600,2600,2600,2600,19
20250117,103400,234807985,2605,2605,2605,2605,0
20250117,103300,234807985,2605,2605,2605,2605,0
20250117,103200,234807985,2605,2605,2605,2605,0
20250117,103100,234807985,2605,2600,2605,2600,93
20250117,103000,234566175,2600,2600,2600,2600,909
20250117,102900,232202775,2600,2600,2600,2600,0
20250117,102800,232202775,2600,2600,2600,2600,7
20250117,102700,232184575,2600,2600,2600,2600,0
20250117,102600,232184575,2600,2600,2600,2600,282
20250117,102500,231451375,2600,2600,2600,2600,0
20250117,102400,231451375,2600,2600,2600,2600,122
20250117,102300,231134175,2600,2600,2600,2600,0
20250117,102200,231134175,2600,2600,2600,2600,0
20250117,102100,231134175,2600,2600,2600,2600,0
20250117,102000,231134175,2600,2600,2600,2600,0
20250117,101900,231134175,2600,2600,2600,2600,3
20250117,101800,231126375,2595,2600,2600,2595,4522
20250117,101700,219380980,2605,2605,2605,2605,0
20250117,101600,219380980,2605,2605,2605,2605,0
20250117,101500,219380980,2605,2605,2605,2605,0
20250117,101400,219380980,2605,2605,2605,2605,0
20250117,101300,219380980,2605,2605,2605,2605,1546
20250117,101200,215353650,2605,2610,2610,2605,1777
20250117,101100,210723825,2615,2615,2615,2615,0
20250117,101000,210723825,2615,2615,2615,2615,706
20250117,100900,208877635,2620,2620,2620,2620,15
20250117,100800,208838335,2620,2620,2620,2620,1922
20250117,100700,203802695,2620,2620,2620,2620,35
20250117,100600,203710995,2625,2620,2625,2620,7
20250117,100500,203692625,2620,2615,2620,2615,1929
20250117,100400,198645290,2615,2615,2615,2615,3671
20250117,100300,189045625,2615,2615,2615,2615,0
20250117,100200,189045625,2615,2620,2620,2615,731
20250117,100100,187133735,2630,2610,2630,2610,6202
20250117,100000,170901360,2615,2615,2615,2615,0
20250117,095900,170901360,2615,2615,2615,2615,0
20250117,095800,170901360,2615,2615,2615,2615,0
20250117,095700,170901360,2615,2615,2615,2615,10
20250117,095600,170875210,2600,2600,2600,2600,0
20250117,095500,170875210,2600,2610,2610,2600,6538
20250117,095400,153833340,2610,2610,2610,2610,507
20250117,095300,152510070,2615,2615,2615,2615,533
20250117,095200,151116275,2615,2615,2615,2615,467
20250117,095100,149895070,2610,2610,2610,2610,0
20250117,095000,149895070,2610,2610,2610,2610,201
20250117,094900,149370460,2610,2615,2615,2610,533
20250117,094800,147979165,2620,2620,2620,2620,0
20250117,094700,147979165,2620,2620,2620,2620,0
20250117,094600,147979165,2620,2620,2620,2620,0
20250117,094500,147979165,2620,2620,2620,2620,98
20250117,094400,147722405,2615,2615,2615,2615,0
20250117,094300,147722405,2615,2615,2615,2615,0
20250117,094200,147722405,2615,2615,2615,2615,0
20250117,094100,147722405,2615,2615,2615,2615,10
20250117,094000,147696255,2615,2615,2615,2615,2
20250117,093900,147691025,2620,2620,2620,2620,16
20250117,093800,147649105,2610,2615,2620,2610,6586
20250117,093700,130458520,2615,2615,2615,2615,2706
20250117,093600,123382330,2620,2620,2620,2620,61
20250117,093500,123222510,2620,2620,2620,2620,1754
20250117,093400,118627030,2625,2625,2625,2625,0
20250117,093300,118627030,2625,2625,2625,2625,0
20250117,093200,118627030,2625,2625,2625,2625,249
20250117,093100,117973405,2625,2625,2625,2625,1000
20250117,093000,115348405,2630,2630,2630,2630,200
20250117,092900,114822405,2625,2625,2625,2625,0
20250117,092800,114822405,2625,2625,2625,2625,0
20250117,092700,114822405,2625,2620,2625,2620,1376
20250117,092600,111212905,2625,2615,2625,2615,43
20250117,092500,111100360,2615,2620,2620,2615,500
20250117,092400,109792275,2625,2625,2625,2625,0
20250117,092300,109792275,2625,2625,2625,2625,7
20250117,092200,109773900,2610,2620,2620,2610,1408
20250117,092100,106096245,2625,2630,2630,2625,693
20250117,092000,104277115,2635,2635,2635,2635,290
20250117,091900,103512965,2640,2630,2640,2630,1502
20250117,091800,99550200,2635,2640,2640,2635,661
20250117,091700,97805280,2640,2635,2640,2635,5068
20250117,091600,84439300,2635,2610,2635,2610,6484
20250117,091500,67471185,2610,2605,2610,2600,2316
20250117,091400,61443625,2600,2595,2610,2595,8196
20250117,091300,40132900,2595,2585,2595,2585,31
20250117,091200,40052655,2595,2595,2595,2585,689
20250117,091100,38266045,2600,2600,2600,2600,0
20250117,091000,38266045,2600,2600,2600,2600,0
20250117,090900,38266045,2600,2600,2600,2600,0
20250117,090800,38266045,2600,2600,2600,2600,0
20250117,090700,38266045,2600,2585,2600,2585,189
20250117,090600,37777015,2585,2595,2600,2585,701
20250117,090500,35959295,2585,2595,2600,2585,886
20250117,090400,33663370,2610,2600,2610,2600,3533
20250117,090300,24477240,2600,2600,2600,2600,1100
20250117,090200,21617240,2600,2590,2600,2590,258
20250117,090100,20948160,2590,2585,2590,2585,117
20250117,090000,20645585,2585,2550,2585,2550,6936