KissMeData/037270/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,192200,2167090400,4000,4000,4000,4000,7265
20250115,192100,2167090400,4000,4000,4000,4000,0
20250115,192000,2167090400,4000,4000,4000,4000,0
20250115,191900,2167090400,4000,4000,4000,4000,0
20250115,191800,2167090400,4000,4000,4000,4000,0
20250115,191700,2167090400,4000,4000,4000,4000,0
20250115,191600,2167090400,4000,4000,4000,4000,0
20250115,191500,2167090400,4000,4000,4000,4000,0
20250115,191400,2167090400,4000,4000,4000,4000,0
20250115,191300,2167090400,4000,4000,4000,4000,0
20250115,191200,2167090400,4000,4000,4000,4000,0
20250115,191100,2167090400,4000,4000,4000,4000,0
20250115,191000,2167090400,4000,4000,4000,4000,0
20250115,190900,2167090400,4000,4000,4000,4000,0
20250115,190800,2167090400,4000,4000,4000,4000,0
20250115,190700,2167090400,4000,4000,4000,4000,0
20250115,190600,2167090400,4000,4000,4000,4000,0
20250115,190500,2167090400,4000,4000,4000,4000,0
20250115,190400,2167090400,4000,4000,4000,4000,0
20250115,190300,2167090400,4000,4000,4000,4000,0
20250115,190200,2167090400,4000,4000,4000,4000,0
20250115,190100,2167090400,4000,4000,4000,4000,0
20250115,190000,2167090400,4000,4000,4000,4000,0
20250115,185900,2167090400,4000,4000,4000,4000,0
20250115,185800,2167090400,4000,4000,4000,4000,0
20250115,185700,2167090400,4000,4000,4000,4000,0
20250115,185600,2167090400,4000,4000,4000,4000,0
20250115,185500,2167090400,4000,4000,4000,4000,0
20250115,185400,2167090400,4000,4000,4000,4000,0
20250115,185300,2167090400,4000,4000,4000,4000,0
20250115,185200,2167090400,4000,4000,4000,4000,7265
20250115,185100,2167090400,4000,4000,4000,4000,0
20250115,185000,2167090400,4000,4000,4000,4000,0
20250115,184900,2167090400,4000,4000,4000,4000,0
20250115,184800,2167090400,4000,4000,4000,4000,0
20250115,184700,2167090400,4000,4000,4000,4000,0
20250115,184600,2167090400,4000,4000,4000,4000,0
20250115,184500,2167090400,4000,4000,4000,4000,0
20250115,184400,2167090400,4000,4000,4000,4000,0
20250115,184300,2167090400,4000,4000,4000,4000,0
20250115,184200,2167090400,4000,4000,4000,4000,0
20250115,184100,2167090400,4000,4000,4000,4000,0
20250115,184000,2167090400,4000,4000,4000,4000,0
20250115,183900,2167090400,4000,4000,4000,4000,0
20250115,183800,2167090400,4000,4000,4000,4000,0
20250115,183700,2167090400,4000,4000,4000,4000,0
20250115,183600,2167090400,4000,4000,4000,4000,0
20250115,183500,2167090400,4000,4000,4000,4000,0
20250115,183400,2167090400,4000,4000,4000,4000,0
20250115,183300,2167090400,4000,4000,4000,4000,0
20250115,183200,2167090400,4000,4000,4000,4000,0
20250115,183100,2167090400,4000,4000,4000,4000,0
20250115,183000,2167090400,4000,4000,4000,4000,0
20250115,182900,2167090400,4000,4000,4000,4000,0
20250115,182800,2167090400,4000,4000,4000,4000,0
20250115,182700,2167090400,4000,4000,4000,4000,0
20250115,182600,2167090400,4000,4000,4000,4000,0
20250115,182500,2167090400,4000,4000,4000,4000,0
20250115,182400,2167090400,4000,4000,4000,4000,0
20250115,182300,2167090400,4000,4000,4000,4000,0
20250115,182200,2167090400,4000,4000,4000,4000,7265
20250115,182100,2167090400,4000,4000,4000,4000,0
20250115,182000,2167090400,4000,4000,4000,4000,0
20250115,181900,2167090400,4000,4000,4000,4000,0
20250115,181800,2167090400,4000,4000,4000,4000,0
20250115,181700,2167090400,4000,4000,4000,4000,0
20250115,181600,2167090400,4000,4000,4000,4000,0
20250115,181500,2167090400,4000,4000,4000,4000,0
20250115,181400,2167090400,4000,4000,4000,4000,0
20250115,181300,2167090400,4000,4000,4000,4000,0
20250115,181200,2167090400,4000,4000,4000,4000,0
20250115,181100,2167090400,4000,4000,4000,4000,0
20250115,181000,2167090400,4000,4000,4000,4000,0
20250115,180900,2167090400,4000,4000,4000,4000,0
20250115,180800,2167090400,4000,4000,4000,4000,0
20250115,180700,2167090400,4000,4000,4000,4000,0
20250115,180600,2167090400,4000,4000,4000,4000,0
20250115,180500,2167090400,4000,4000,4000,4000,0
20250115,180400,2167090400,4000,4000,4000,4000,0
20250115,180300,2167090400,4000,4000,4000,4000,0
20250115,180200,2167090400,4000,4000,4000,4000,0
20250115,180100,2167090400,4000,4000,4000,4000,0
20250115,180000,2167090400,4000,4000,4000,4000,0
20250115,175900,2167090400,4000,4000,4000,4000,0
20250115,175800,2167090400,4000,4000,4000,4000,0
20250115,175700,2167090400,4000,4000,4000,4000,0
20250115,175600,2167090400,4000,4000,4000,4000,0
20250115,175500,2167090400,4000,4000,4000,4000,0
20250115,175400,2167090400,4000,4000,4000,4000,0
20250115,175300,2167090400,4000,4000,4000,4000,0
20250115,175200,2167090400,4000,4000,4000,4000,7265
20250115,175100,2167090400,4000,4000,4000,4000,0
20250115,175000,2167090400,4000,4000,4000,4000,0
20250115,174900,2167090400,4000,4000,4000,4000,0
20250115,174800,2167090400,4000,4000,4000,4000,0
20250115,174700,2167090400,4000,4000,4000,4000,0
20250115,174600,2167090400,4000,4000,4000,4000,0
20250115,174500,2167090400,4000,4000,4000,4000,0
20250115,174400,2167090400,4000,4000,4000,4000,0
20250115,174300,2167090400,4000,4000,4000,4000,0
20250115,174200,2167090400,4000,4000,4000,4000,0
20250115,174100,2167090400,4000,4000,4000,4000,0
20250115,174000,2167090400,4000,4000,4000,4000,0
20250115,173900,2167090400,4000,4000,4000,4000,0
20250115,173800,2167090400,4000,4000,4000,4000,0
20250115,173700,2167090400,4000,4000,4000,4000,0
20250115,173600,2167090400,4000,4000,4000,4000,0
20250115,173500,2167090400,4000,4000,4000,4000,0
20250115,173400,2167090400,4000,4000,4000,4000,0
20250115,173300,2167090400,4000,4000,4000,4000,0
20250115,173200,2167090400,4000,4000,4000,4000,0
20250115,173100,2167090400,4000,4000,4000,4000,0
20250115,173000,2167090400,4000,4000,4000,4000,0
20250115,172900,2167090400,4000,4000,4000,4000,0
20250115,172800,2167090400,4000,4000,4000,4000,0
20250115,172700,2167090400,4000,4000,4000,4000,0
20250115,172600,2167090400,4000,4000,4000,4000,0
20250115,172500,2167090400,4000,4000,4000,4000,0
20250115,172400,2167090400,4000,4000,4000,4000,0
20250115,172300,2167090400,4000,4000,4000,4000,0
20250115,172200,2167090400,4000,4000,4000,4000,7265
20250115,172100,2167090400,4000,4000,4000,4000,0
20250115,172000,2167090400,4000,4000,4000,4000,0
20250115,171900,2167090400,4000,4000,4000,4000,0
20250115,171800,2167090400,4000,4000,4000,4000,0
20250115,171700,2167090400,4000,4000,4000,4000,0
20250115,171600,2167090400,4000,4000,4000,4000,0
20250115,171500,2167090400,4000,4000,4000,4000,0
20250115,171400,2167090400,4000,4000,4000,4000,0
20250115,171300,2167090400,4000,4000,4000,4000,0
20250115,171200,2167090400,4000,4000,4000,4000,0
20250115,171100,2167090400,4000,4000,4000,4000,0
20250115,171000,2167090400,4000,4000,4000,4000,0
20250115,170900,2167090400,4000,4000,4000,4000,0
20250115,170800,2167090400,4000,4000,4000,4000,0
20250115,170700,2167090400,4000,4000,4000,4000,0
20250115,170600,2167090400,4000,4000,4000,4000,0
20250115,170500,2167090400,4000,4000,4000,4000,0
20250115,170400,2167090400,4000,4000,4000,4000,0
20250115,170300,2167090400,4000,4000,4000,4000,0
20250115,170200,2167090400,4000,4000,4000,4000,0
20250115,170100,2167090400,4000,4000,4000,4000,0
20250115,170000,2167090400,4000,4000,4000,4000,0
20250115,165900,2167090400,4000,4000,4000,4000,0
20250115,165800,2167090400,4000,4000,4000,4000,0
20250115,165700,2167090400,4000,4000,4000,4000,0
20250115,165600,2167090400,4000,4000,4000,4000,0
20250115,165500,2167090400,4000,4000,4000,4000,0
20250115,165400,2167090400,4000,4000,4000,4000,0
20250115,165300,2167090400,4000,4000,4000,4000,0
20250115,165200,2167090400,4000,4000,4000,4000,7265
20250115,165100,2167090400,4000,4000,4000,4000,0
20250115,165000,2167090400,4000,4000,4000,4000,0
20250115,164900,2167090400,4000,4000,4000,4000,0
20250115,164800,2167090400,4000,4000,4000,4000,0
20250115,164700,2167090400,4000,4000,4000,4000,0
20250115,164600,2167090400,4000,4000,4000,4000,0
20250115,164500,2167090400,4000,4000,4000,4000,0
20250115,164400,2167090400,4000,4000,4000,4000,0
20250115,164300,2167090400,4000,4000,4000,4000,0
20250115,164200,2167090400,4000,4000,4000,4000,0
20250115,164100,2167090400,4000,4000,4000,4000,0
20250115,164000,2167090400,4000,4000,4000,4000,0
20250115,163900,2167090400,4000,4000,4000,4000,0
20250115,163800,2167090400,4000,4000,4000,4000,0
20250115,163700,2167090400,4000,4000,4000,4000,0
20250115,163600,2167090400,4000,4000,4000,4000,0
20250115,163500,2167090400,4000,4000,4000,4000,0
20250115,163400,2167090400,4000,4000,4000,4000,0
20250115,163300,2167090400,4000,4000,4000,4000,0
20250115,163200,2167090400,4000,4000,4000,4000,0
20250115,163100,2167090400,4000,4000,4000,4000,0
20250115,163000,2167090400,4000,4000,4000,4000,0
20250115,162900,2167090400,4000,4000,4000,4000,0
20250115,162800,2167090400,4000,4000,4000,4000,0
20250115,162700,2167090400,4000,4000,4000,4000,0
20250115,162600,2167090400,4000,4000,4000,4000,0
20250115,162500,2167090400,4000,4000,4000,4000,0
20250115,162400,2167090400,4000,4000,4000,4000,0
20250115,162300,2167090400,4000,4000,4000,4000,0
20250115,162200,2167090400,4000,4000,4000,4000,7265
20250115,162100,2167090400,4000,4000,4000,4000,0
20250115,162000,2167090400,4000,4000,4000,4000,0
20250115,161900,2167090400,4000,4000,4000,4000,0
20250115,161800,2167090400,4000,4000,4000,4000,0
20250115,161700,2167090400,4000,4000,4000,4000,0
20250115,161600,2167090400,4000,4000,4000,4000,0
20250115,161500,2167090400,4000,4000,4000,4000,0
20250115,161400,2167090400,4000,4000,4000,4000,0
20250115,161300,2167090400,4000,4000,4000,4000,0
20250115,161200,2167090400,4000,4000,4000,4000,0
20250115,161100,2167090400,4000,4000,4000,4000,0
20250115,161000,2167090400,4000,4000,4000,4000,0
20250115,160900,2167090400,4000,4000,4000,4000,0
20250115,160800,2167090400,4000,4000,4000,4000,0
20250115,160700,2167090400,4000,4000,4000,4000,0
20250115,160600,2167090400,4000,4000,4000,4000,0
20250115,160500,2167090400,4000,4000,4000,4000,0
20250115,160400,2167090400,4000,4000,4000,4000,0
20250115,160300,2167090400,4000,4000,4000,4000,0
20250115,160200,2167090400,4000,4000,4000,4000,0
20250115,160100,2167090400,4000,4000,4000,4000,0
20250115,160000,2167090400,4000,4000,4000,4000,0
20250115,155900,2167090400,4000,4000,4000,4000,0
20250115,155800,2167090400,4000,4000,4000,4000,0
20250115,155700,2167090400,4000,4000,4000,4000,0
20250115,155600,2167090400,4000,4000,4000,4000,0
20250115,155500,2167090400,4000,4000,4000,4000,0
20250115,155400,2167090400,4000,4000,4000,4000,0
20250115,155300,2167090400,4000,4000,4000,4000,0
20250115,155200,2167090400,4000,4000,4000,4000,7265
20250115,155100,2167090400,4000,4000,4000,4000,0
20250115,155000,2167090400,4000,4000,4000,4000,0
20250115,154900,2167090400,4000,4000,4000,4000,0
20250115,154800,2167090400,4000,4000,4000,4000,0
20250115,154700,2167090400,4000,4000,4000,4000,0
20250115,154600,2167090400,4000,4000,4000,4000,0
20250115,154500,2167090400,4000,4000,4000,4000,0
20250115,154400,2167090400,4000,4000,4000,4000,0
20250115,154300,2167090400,4000,4000,4000,4000,0
20250115,154200,2167090400,4000,4000,4000,4000,0
20250115,154100,2167090400,4000,4000,4000,4000,0
20250115,154000,2167090400,4000,4000,4000,4000,0
20250115,153900,2167090400,4000,4000,4000,4000,0
20250115,153800,2167090400,4000,4000,4000,4000,0
20250115,153700,2167090400,4000,4000,4000,4000,0
20250115,153600,2167090400,4000,4000,4000,4000,0
20250115,153500,2167090400,4000,4000,4000,4000,0
20250115,153400,2167090400,4000,4000,4000,4000,0
20250115,153300,2167090400,4000,4000,4000,4000,0
20250115,153200,2167090400,4000,4000,4000,4000,0
20250115,153100,2167090400,4000,4000,4000,4000,0
20250115,153000,2167090400,4000,4000,4000,4000,7265
20250115,152900,2138030400,4000,4000,4000,4000,0
20250115,152800,2138030400,4000,4000,4000,4000,0
20250115,152700,2138030400,4000,4000,4000,4000,0
20250115,152600,2138030400,4000,4000,4000,4000,0
20250115,152500,2138030400,4000,4000,4000,4000,0
20250115,152400,2138030400,4000,4000,4000,4000,0
20250115,152300,2138030400,4000,4000,4000,4000,0
20250115,152200,2138030400,4000,4000,4000,4000,0
20250115,152100,2138030400,4000,4000,4000,4000,0
20250115,152000,2138030400,4000,4000,4000,4000,0
20250115,151900,2138030400,4000,3995,4000,3995,1518
20250115,151800,2131962955,3995,3995,3995,3995,1121
20250115,151700,2127484560,3995,3990,3995,3990,729
20250115,151600,2124575845,3990,3990,3990,3990,1395
20250115,151500,2119009795,3995,3995,3995,3995,317
20250115,151400,2117743380,3995,3990,4000,3990,5801
20250115,151300,2094590140,3990,3990,3990,3990,309
20250115,151200,2093357230,3985,3990,3990,3985,300
20250115,151100,2092160420,3990,3980,3990,3980,1594
20250115,151000,2085816185,3985,3980,3985,3980,627
20250115,150900,2083319500,3985,3985,3985,3985,440
20250115,150800,2081566100,3985,3985,3985,3985,409
20250115,150700,2079936235,3985,3985,3985,3985,239
20250115,150600,2078983820,3985,3990,3990,3985,534
20250115,150500,2076855780,3990,3990,3990,3990,3
20250115,150400,2076843810,3990,3990,3990,3990,51
20250115,150300,2076640320,3990,3990,3990,3990,1
20250115,150200,2076636330,3985,3985,3985,3985,10
20250115,150100,2076596480,3985,3985,3985,3985,4
20250115,150000,2076580540,3985,3985,3985,3985,213
20250115,145900,2075731735,3985,3985,3985,3985,22
20250115,145800,2075644065,3985,3985,3985,3985,164
20250115,145700,2074990525,3985,3990,3990,3985,1363
20250115,145600,2069556170,3990,3990,3990,3990,101
20250115,145500,2069153180,3990,3990,3990,3990,4
20250115,145400,2069137220,3990,3990,3990,3980,1639
20250115,145300,2062604330,3990,3990,4000,3985,2325
20250115,145200,2053328920,3990,3985,3990,3985,228
20250115,145100,2052420280,3980,3980,3980,3975,542
20250115,145000,2050264895,3975,3975,3980,3975,1025
20250115,144900,2046190510,3980,3980,3980,3980,40
20250115,144800,2046031310,3980,3985,3985,3980,722
20250115,144700,2043157735,3985,3985,3985,3985,127
20250115,144600,2042651640,3980,3990,4000,3980,440
20250115,144500,2040899870,3980,3980,3980,3980,0
20250115,144400,2040899870,3980,3985,3985,3980,584
20250115,144300,2038572880,3980,3980,3980,3980,1409
20250115,144200,2032965060,3985,3990,3990,3985,648
20250115,144100,2030382660,3985,4005,4005,3985,393
20250115,144000,2028815965,3985,3990,3990,3985,158
20250115,143900,2028186325,3985,3990,4015,3985,2010
20250115,143800,2020129870,3990,3990,3990,3985,422
20250115,143700,2018447925,3985,3985,3995,3985,2177
20250115,143600,2009764475,3985,3985,3985,3985,104
20250115,143500,2009350035,3980,3980,3980,3980,216
20250115,143400,2008490355,3980,3980,3980,3980,256
20250115,143300,2007471475,3980,3985,3985,3975,802
20250115,143200,2004281955,3985,3990,3990,3985,393
20250115,143100,2002715385,3990,3990,3995,3990,728
20250115,143000,1999810545,3995,3980,3995,3980,710
20250115,142900,1996984715,3980,3990,3990,3980,246
20250115,142800,1996004790,3990,3990,3990,3980,351
20250115,142700,1994606630,3980,3990,3990,3975,1427
20250115,142600,1988927725,3980,3990,3990,3980,114
20250115,142500,1988473835,3975,3970,3990,3970,527
20250115,142400,1986379395,3970,3985,3990,3970,13084
20250115,142300,1934395390,3990,3990,3990,3990,2
20250115,142200,1934387410,3990,3990,4005,3990,241
20250115,142100,1933425680,3990,3995,3995,3975,37066
20250115,142000,1785811100,4000,4000,4000,4000,5313
20250115,141900,1764559100,4005,4005,4005,4005,0
20250115,141800,1764559100,4005,4005,4005,4005,1239
20250115,141700,1759596905,4010,4010,4010,4010,1
20250115,141600,1759592895,4010,4010,4010,4010,164
20250115,141500,1758935255,4020,4015,4020,4015,74
20250115,141400,1758637780,4015,4015,4015,4010,29
20250115,141300,1758521475,4010,4010,4020,4010,5218
20250115,141200,1737571345,4010,4010,4010,4010,409
20250115,141100,1735931255,4010,4010,4010,4010,0
20250115,141000,1735931255,4010,4010,4010,4010,2
20250115,140900,1735923235,4010,4010,4010,4010,1
20250115,140800,1735919225,4005,4005,4005,4005,380
20250115,140700,1734397325,4010,4010,4010,4010,21
20250115,140600,1734313115,4010,4010,4010,4010,10
20250115,140500,1734273015,4005,4010,4010,4005,437
20250115,140400,1732522325,4015,4020,4020,4015,33
20250115,140300,1732389675,4005,4005,4010,4005,1860
20250115,140200,1724937875,4010,4010,4010,4010,50
20250115,140100,1724737375,4010,4010,4010,4010,1457
20250115,140000,1718894805,4010,4015,4015,4010,1000
20250115,135900,1714880935,4015,4015,4015,4015,20
20250115,135800,1714800635,4015,4020,4020,4015,201
20250115,135700,1713992935,4020,4020,4020,4020,3
20250115,135600,1713980875,4025,4020,4025,4020,7247
20250115,135500,1684830300,4010,4015,4015,4010,256
20250115,135400,1683803720,4020,4020,4020,4020,3
20250115,135300,1683791660,4005,4010,4010,4005,1037
20250115,135200,1679635180,4010,4015,4015,4010,483
20250115,135100,1677697600,4015,4015,4015,4015,1
20250115,135000,1677693585,4010,4010,4010,4010,0
20250115,134900,1677693585,4010,4010,4010,4010,10
20250115,134800,1677653485,4015,4015,4015,4015,200
20250115,134700,1676850485,4005,4010,4010,4005,1496
20250115,134600,1670856500,4015,4010,4015,4010,320
20250115,134500,1669572810,4010,4010,4010,4005,3092
20250115,134400,1657179810,4010,4015,4015,4010,1002
20250115,134300,1653161780,4015,4005,4015,4005,51
20250115,134200,1652957025,4010,4010,4010,4010,68
20250115,134100,1652684345,4010,4010,4010,4005,36
20250115,134000,1652540155,4005,4010,4010,4005,3
20250115,133900,1652528130,4010,4010,4010,4005,1300
20250115,133800,1647315570,4010,4010,4010,4010,1084
20250115,133700,1642968730,4015,4015,4015,4015,14
20250115,133600,1642912520,4005,4005,4005,4005,0
20250115,133500,1642912520,4005,4005,4005,4005,500
20250115,133400,1640910020,4010,4010,4010,4010,4
20250115,133300,1640893980,4010,4005,4010,4005,36
20250115,133200,1640749765,4005,4005,4005,4005,766
20250115,133100,1637681935,4005,4005,4005,4005,134
20250115,133000,1637145265,4005,4010,4010,4005,1002
20250115,132900,1633132205,4015,4015,4015,4015,50
20250115,132800,1632931455,4015,4015,4015,4015,50
20250115,132700,1632730705,4015,4015,4015,4015,0
20250115,132600,1632730705,4015,4010,4015,4010,75
20250115,132500,1632429870,4000,4010,4010,4000,2527
20250115,132400,1622316590,4005,4005,4005,4005,122
20250115,132300,1621827980,4010,4010,4010,4010,0
20250115,132200,1621827980,4010,4015,4015,4010,33
20250115,132100,1621695490,4015,4015,4015,4015,0
20250115,132000,1621695490,4015,4015,4015,4015,0
20250115,131900,1621695490,4015,4015,4015,4015,0
20250115,131800,1621695490,4015,4015,4015,4015,0
20250115,131700,1621695490,4015,4015,4015,4015,0
20250115,131600,1621695490,4015,4015,4015,4015,1
20250115,131500,1621691475,3995,3995,3995,3995,1054
20250115,131400,1617480745,3995,4015,4015,3995,2047
20250115,131300,1609302380,4000,4000,4015,4000,3246
20250115,131200,1596315540,4000,4005,4005,4000,1284
20250115,131100,1591179535,4005,4005,4005,4005,0
20250115,131000,1591179535,4005,4005,4005,4005,617
20250115,130900,1588708450,4000,4005,4005,4000,35
20250115,130800,1588568375,4005,4005,4005,4005,5
20250115,130700,1588548350,4000,4000,4000,4000,583
20250115,130600,1586216350,4000,3995,4000,3990,5723
20250115,130500,1563354380,3995,3995,3995,3995,1412
20250115,130400,1557713440,4000,4000,4000,4000,0
20250115,130300,1557713440,4000,4000,4000,4000,8763
20250115,130200,1522661440,4000,4000,4005,4000,1071
20250115,130100,1518377105,4005,4005,4005,4000,3652
20250115,130000,1503769060,4005,4005,4005,4005,25
20250115,125900,1503668935,4005,4005,4005,4000,96
20250115,125800,1503284480,4005,4005,4005,4005,32
20250115,125700,1503156320,4005,4005,4005,4005,1561
20250115,125600,1496904515,4005,4005,4005,4005,837
20250115,125500,1493552330,4005,4005,4005,4000,2440
20250115,125400,1483781180,4005,4010,4010,4005,778
20250115,125300,1480665285,4010,4010,4010,4010,42
20250115,125200,1480496865,4010,4015,4015,4010,447
20250115,125100,1478704195,4015,4015,4015,4015,2
20250115,125000,1478696165,4010,4015,4015,4010,11
20250115,124900,1478652050,4015,4015,4015,4015,0
20250115,124800,1478652050,4015,4015,4015,4015,2
20250115,124700,1478644020,4020,4020,4020,4020,800
20250115,124600,1475428020,4020,4020,4020,4020,0
20250115,124500,1475428020,4020,4020,4020,4020,0
20250115,124400,1475428020,4020,4020,4020,4020,1
20250115,124300,1475424000,4005,4005,4005,4005,0
20250115,124200,1475424000,4005,4010,4010,4005,4717
20250115,124100,1456531445,4010,4015,4015,4010,5000
20250115,124000,1436467945,4015,4015,4015,4015,0
20250115,123900,1436467945,4015,4015,4015,4015,0
20250115,123800,1436467945,4015,4015,4015,4015,0
20250115,123700,1436467945,4015,4020,4020,4015,37
20250115,123600,1436319210,4020,4020,4020,4020,15
20250115,123500,1436258910,4020,4020,4020,4020,100
20250115,123400,1435856910,4020,4020,4020,4020,0
20250115,123300,1435856910,4020,4020,4020,4020,22
20250115,123200,1435768470,4020,4020,4020,4020,1
20250115,123100,1435764450,4015,4020,4020,4015,525
20250115,123000,1433656500,4020,4020,4020,4020,244
20250115,122900,1432675620,4020,4020,4020,4020,0
20250115,122800,1432675620,4020,4020,4020,4020,70
20250115,122700,1432394220,4020,4020,4020,4020,10
20250115,122600,1432354020,4020,4025,4025,4020,382
20250115,122500,1430818115,4025,4025,4025,4025,4
20250115,122400,1430802015,4025,4025,4025,4025,78
20250115,122300,1430488065,4025,4025,4025,4025,54
20250115,122200,1430270715,4025,4025,4025,4025,304
20250115,122100,1429047115,4020,4020,4020,4020,0
20250115,122000,1429047115,4020,4020,4020,4020,241
20250115,121900,1428078295,4020,4020,4020,4020,192
20250115,121800,1427306455,4020,4020,4020,4020,100
20250115,121700,1426904455,4020,4015,4020,4015,436
20250115,121600,1425153865,4015,4015,4015,4015,22
20250115,121500,1425065535,4015,4015,4015,4015,0
20250115,121400,1425065535,4015,4015,4015,4015,0
20250115,121300,1425065535,4015,4015,4015,4015,42
20250115,121200,1424896905,4015,4015,4015,4015,202
20250115,121100,1424085875,4015,4015,4015,4015,55
20250115,121000,1423865050,4015,4015,4015,4015,12
20250115,120900,1423816870,4010,4010,4010,4010,21
20250115,120800,1423732660,4015,4015,4015,4015,0
20250115,120700,1423732660,4015,4015,4015,4015,152
20250115,120600,1423122380,4015,4010,4015,4010,502
20250115,120500,1421109350,4010,4010,4010,4010,0
20250115,120400,1421109350,4010,4010,4010,4010,1
20250115,120300,1421105340,4010,4010,4010,4010,9
20250115,120200,1421069250,4010,4010,4010,4010,0
20250115,120100,1421069250,4010,4010,4010,4010,0
20250115,120000,1421069250,4010,4015,4015,4010,818
20250115,115900,1417789065,4005,4010,4010,4005,2757
20250115,115800,1406736015,4015,4015,4015,4015,5
20250115,115700,1406715940,4015,4015,4015,4015,11
20250115,115600,1406671775,4015,4015,4015,4010,503
20250115,115500,1404654735,4015,4015,4015,4010,885
20250115,115400,1401101465,4015,4015,4015,4015,500
20250115,115300,1399093965,4020,4020,4020,4020,268
20250115,115200,1398016605,4020,4020,4020,4020,58
20250115,115100,1397783445,4020,4020,4020,4020,43
20250115,115000,1397610585,4015,4020,4020,4015,101
20250115,114900,1397205065,4020,4020,4020,4020,0
20250115,114800,1397205065,4020,4020,4020,4020,551
20250115,114700,1394990045,4020,4020,4020,4020,0
20250115,114600,1394990045,4020,4015,4020,4015,103
20250115,114500,1394576485,4020,4020,4020,4015,1071
20250115,114400,1390275425,4020,4020,4025,4015,1338
20250115,114300,1384897325,4020,4020,4020,4020,0
20250115,114200,1384897325,4020,4015,4020,4015,268
20250115,114100,1383821300,4020,4020,4020,4020,325
20250115,114000,1382514800,4020,4015,4020,4015,350
20250115,113900,1381109540,4010,4010,4010,4010,0
20250115,113800,1381109540,4010,4010,4010,4010,990
20250115,113700,1377139640,4010,4010,4010,4010,1103
20250115,113600,1372716610,4015,4015,4015,4015,19
20250115,113500,1372640325,4015,4015,4015,4015,65
20250115,113400,1372379350,4015,4015,4015,4015,70
20250115,113300,1372098300,4020,4015,4020,4015,118
20250115,113200,1371624525,4015,4010,4015,4010,3
20250115,113100,1371612490,4015,4015,4015,4015,5
20250115,113000,1371592415,4015,4015,4015,4015,312
20250115,112900,1370339735,4020,4020,4020,4015,728
20250115,112800,1367416750,4020,4020,4020,4020,20
20250115,112700,1367336350,4020,4010,4020,4010,742
20250115,112600,1364360910,4000,4010,4010,4000,512
20250115,112500,1362312230,4005,4010,4010,4005,1604
20250115,112400,1355888200,4010,4010,4010,4010,2
20250115,112300,1355880180,4000,4005,4010,4000,2261
20250115,112200,1346835790,4010,4000,4010,4000,1145
20250115,112100,1342254560,4010,4010,4010,4010,36
20250115,112000,1342110200,4000,4000,4000,4000,506
20250115,111900,1340086200,4010,4010,4010,3995,2011
20250115,111800,1332036795,4010,4010,4010,4010,223
20250115,111700,1331142565,4010,3995,4010,3995,122
20250115,111600,1330655145,3995,4010,4010,3995,3131
20250115,111500,1318142580,4000,4000,4010,4000,1801
20250115,111400,1310938570,4010,4020,4020,3995,63619
20250115,111300,1055917845,4025,4025,4025,4025,540
20250115,111200,1053744345,4030,4030,4030,4025,4214
20250115,111100,1036782660,4030,4040,4040,4030,618
20250115,111000,1034292000,4040,4040,4040,4040,31
20250115,110900,1034166760,4040,4040,4040,4040,127
20250115,110800,1033653680,4040,4040,4040,4040,104
20250115,110700,1033233520,4040,4035,4040,4035,614
20250115,110600,1030756010,4040,4035,4040,4035,273
20250115,110500,1029654445,4040,4035,4040,4035,28
20250115,110400,1029541460,4035,4035,4035,4035,1
20250115,110300,1029537425,4035,4035,4035,4035,1073
20250115,110200,1025207870,4035,4040,4040,4035,13
20250115,110100,1025155365,4040,4040,4040,4040,50
20250115,110000,1024953365,4040,4025,4040,4025,7
20250115,105900,1024925160,4035,4025,4035,4025,164
20250115,105800,1024264400,4030,4020,4030,4020,120
20250115,105700,1023781900,4020,4020,4020,4020,3
20250115,105600,1023769840,4020,4025,4025,4020,63
20250115,105500,1023516280,4025,4025,4025,4025,326
20250115,105400,1022204130,4035,4020,4035,4020,204
20250115,105300,1021383595,4020,4020,4020,4020,38
20250115,105200,1021230835,4020,4020,4020,4020,4
20250115,105100,1021214755,4020,4025,4030,4020,3978
20250115,105000,1005202820,4025,4025,4025,4025,11
20250115,104900,1005158545,4025,4025,4035,4025,616
20250115,104800,1002673975,4025,4025,4025,4025,87
20250115,104700,1002323800,4025,4025,4025,4025,204
20250115,104600,1001502700,4025,4025,4030,4025,665
20250115,104500,998824325,4020,4030,4030,4020,223
20250115,104400,997925665,4020,4020,4020,4020,6
20250115,104300,997901545,4020,4020,4030,4020,1165
20250115,104200,993206645,4020,4030,4030,4020,730
20250115,104100,990264860,4030,4030,4035,4030,104
20250115,104000,989845240,4030,4025,4030,4025,849
20250115,103900,986423775,4030,4015,4030,4015,6
20250115,103800,986399655,4020,4020,4025,4020,5532
20250115,103700,964160575,4020,4015,4030,4015,7
20250115,103600,964132450,4020,4020,4020,4020,53
20250115,103500,963919390,4020,4020,4020,4015,2006
20250115,103400,955865255,4020,4025,4025,4020,564
20250115,103300,953597950,4020,4020,4020,4015,472
20250115,103200,951700520,4020,4020,4020,4015,736
20250115,103100,948742315,4015,4020,4035,4015,1350
20250115,103000,943317955,4020,4015,4020,4015,4
20250115,102900,943301890,4015,4020,4020,4015,6915
20250115,102800,915503710,4020,4025,4025,4020,6292
20250115,102700,890178420,4025,4025,4025,4025,377
20250115,102600,888660995,4025,4025,4030,4025,1332
20250115,102500,883294305,4025,4025,4025,4020,1688
20250115,102400,876500560,4025,4025,4025,4025,5
20250115,102300,876480435,4025,4025,4030,4025,375
20250115,102200,874970805,4025,4030,4030,4025,1428
20250115,102100,869222495,4030,4030,4040,4030,235
20250115,102000,868275285,4030,4030,4035,4030,606
20250115,101900,865832805,4030,4030,4030,4030,451
20250115,101800,864015275,4030,4030,4030,4030,6
20250115,101700,863991095,4040,4035,4040,4030,5045
20250115,101600,843639810,4035,4035,4035,4035,512
20250115,101500,841573890,4045,4045,4045,4040,2153
20250115,101400,832875665,4040,4045,4045,4040,117
20250115,101300,832402410,4045,4045,4045,4045,3
20250115,101200,832390275,4045,4050,4050,4040,2090
20250115,101100,823944020,4050,4050,4050,4050,386
20250115,101000,822380720,4050,4050,4050,4050,654
20250115,100900,819732020,4050,4050,4050,4050,8
20250115,100800,819699620,4050,4055,4055,4050,13
20250115,100700,819646965,4045,4045,4045,4045,3329
20250115,100600,806181160,4045,4045,4045,4045,1
20250115,100500,806177115,4045,4035,4045,4035,3854
20250115,100400,790625925,4035,4035,4035,4035,4
20250115,100300,790609785,4040,4040,4040,4040,3062
20250115,100200,778239305,4040,4040,4040,4040,414
20250115,100100,776566745,4035,4040,4040,4035,1264
20250115,100000,771461490,4035,4030,4035,4030,560
20250115,095900,769203390,4030,4030,4030,4030,38
20250115,095800,769050250,4035,4030,4035,4030,203
20250115,095700,768232155,4030,4035,4035,4030,159
20250115,095600,767591380,4025,4025,4025,4025,162
20250115,095500,766939330,4025,4035,4035,4025,2846
20250115,095400,755477275,4030,4030,4035,4030,145
20250115,095300,754892725,4030,4030,4040,4030,1132
20250115,095200,750330755,4030,4030,4030,4030,96
20250115,095100,749943875,4030,4040,4040,4025,528
20250115,095000,747812920,4030,4030,4040,4030,1465
20250115,094900,741908850,4040,4040,4045,4030,1299
20250115,094800,736666260,4040,4040,4040,4035,50
20250115,094700,736464495,4040,4035,4045,4035,3878
20250115,094600,720807650,4035,4035,4040,4035,1605
20250115,094500,714330555,4040,4035,4040,4035,1562
20250115,094400,708027880,4035,4035,4035,4035,1
20250115,094300,708023845,4030,4030,4030,4025,35
20250115,094200,707882800,4030,4025,4030,4025,401
20250115,094100,706267770,4025,4035,4035,4025,1629
20250115,094000,699708020,4030,4035,4035,4030,100
20250115,093900,699304585,4035,4030,4035,4030,444
20250115,093800,697515195,4030,4030,4030,4030,2471
20250115,093700,687557065,4030,4035,4035,4030,527
20250115,093600,685433135,4030,4035,4035,4030,52
20250115,093500,685223565,4035,4030,4035,4025,571
20250115,093400,682919655,4025,4030,4030,4025,226
20250115,093300,682009830,4030,4035,4035,4030,17
20250115,093200,681941310,4025,4035,4035,4025,291
20250115,093100,680767645,4020,4030,4030,4020,1156
20250115,093000,676120505,4030,4030,4030,4025,1498
20250115,092900,670084800,4030,4030,4030,4020,940
20250115,092800,666300280,4025,4020,4025,4020,1104
20250115,092700,661862105,4015,4015,4025,4015,604
20250115,092600,659434285,4020,4020,4020,4020,1428
20250115,092500,653693725,4020,4015,4020,4010,1123
20250115,092400,649190370,4010,4020,4025,4010,10698
20250115,092300,606233345,4020,4025,4025,4020,175
20250115,092200,605529735,4025,4025,4025,4025,266
20250115,092100,604459085,4020,4025,4025,4020,519
20250115,092000,602371280,4025,4030,4030,4020,2663
20250115,091900,591663100,4030,4030,4030,4020,809
20250115,091800,588404550,4030,4030,4030,4015,3663
20250115,091700,573673935,4030,4030,4035,4010,10465
20250115,091600,531622005,4030,4030,4030,4025,630
20250115,091500,529085385,4030,4005,4035,4005,4565
20250115,091400,510759040,4010,4025,4025,4005,9863
20250115,091300,471150290,4035,4025,4035,4020,6310
20250115,091200,445775930,4025,4040,4040,4025,6611
20250115,091100,419124555,4025,4040,4040,4025,6424
20250115,091000,393226500,4045,4060,4060,4040,3879
20250115,090900,377509835,4060,4070,4095,4060,1765
20250115,090800,370327665,4065,4040,4065,4040,13483
20250115,090700,315619655,4035,4055,4055,4005,19142
20250115,090600,238546295,4055,4055,4055,4045,2571
20250115,090500,228132100,4055,4070,4070,4025,18469
20250115,090400,153376190,4060,4060,4070,4055,7508
20250115,090300,122911290,4070,4060,4075,4055,5212
20250115,090200,101723210,4055,4065,4070,4055,12295
20250115,090100,51819510,4065,4070,4100,4055,4112
20250115,090000,35108790,4070,4105,4105,4055,8507