KissMeData/047400/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,193000,1097367410,2460,2460,2460,2460,11588
20250117,192900,1097367410,2460,2460,2460,2460,0
20250117,192800,1097367410,2460,2460,2460,2460,0
20250117,192700,1097367410,2460,2460,2460,2460,0
20250117,192600,1097367410,2460,2460,2460,2460,0
20250117,192500,1097367410,2460,2460,2460,2460,0
20250117,192400,1097367410,2460,2460,2460,2460,0
20250117,192300,1097367410,2460,2460,2460,2460,0
20250117,192200,1097367410,2460,2460,2460,2460,0
20250117,192100,1097367410,2460,2460,2460,2460,0
20250117,192000,1097367410,2460,2460,2460,2460,0
20250117,191900,1097367410,2460,2460,2460,2460,0
20250117,191800,1097367410,2460,2460,2460,2460,0
20250117,191700,1097367410,2460,2460,2460,2460,0
20250117,191600,1097367410,2460,2460,2460,2460,0
20250117,191500,1097367410,2460,2460,2460,2460,0
20250117,191400,1097367410,2460,2460,2460,2460,0
20250117,191300,1097367410,2460,2460,2460,2460,0
20250117,191200,1097367410,2460,2460,2460,2460,0
20250117,191100,1097367410,2460,2460,2460,2460,0
20250117,191000,1097367410,2460,2460,2460,2460,0
20250117,190900,1097367410,2460,2460,2460,2460,0
20250117,190800,1097367410,2460,2460,2460,2460,0
20250117,190700,1097367410,2460,2460,2460,2460,0
20250117,190600,1097367410,2460,2460,2460,2460,0
20250117,190500,1097367410,2460,2460,2460,2460,0
20250117,190400,1097367410,2460,2460,2460,2460,0
20250117,190300,1097367410,2460,2460,2460,2460,0
20250117,190200,1097367410,2460,2460,2460,2460,0
20250117,190100,1097367410,2460,2460,2460,2460,0
20250117,190000,1097367410,2460,2460,2460,2460,11588
20250117,185900,1097367410,2460,2460,2460,2460,0
20250117,185800,1097367410,2460,2460,2460,2460,0
20250117,185700,1097367410,2460,2460,2460,2460,0
20250117,185600,1097367410,2460,2460,2460,2460,0
20250117,185500,1097367410,2460,2460,2460,2460,0
20250117,185400,1097367410,2460,2460,2460,2460,0
20250117,185300,1097367410,2460,2460,2460,2460,0
20250117,185200,1097367410,2460,2460,2460,2460,0
20250117,185100,1097367410,2460,2460,2460,2460,0
20250117,185000,1097367410,2460,2460,2460,2460,0
20250117,184900,1097367410,2460,2460,2460,2460,0
20250117,184800,1097367410,2460,2460,2460,2460,0
20250117,184700,1097367410,2460,2460,2460,2460,0
20250117,184600,1097367410,2460,2460,2460,2460,0
20250117,184500,1097367410,2460,2460,2460,2460,0
20250117,184400,1097367410,2460,2460,2460,2460,0
20250117,184300,1097367410,2460,2460,2460,2460,0
20250117,184200,1097367410,2460,2460,2460,2460,0
20250117,184100,1097367410,2460,2460,2460,2460,0
20250117,184000,1097367410,2460,2460,2460,2460,0
20250117,183900,1097367410,2460,2460,2460,2460,0
20250117,183800,1097367410,2460,2460,2460,2460,0
20250117,183700,1097367410,2460,2460,2460,2460,0
20250117,183600,1097367410,2460,2460,2460,2460,0
20250117,183500,1097367410,2460,2460,2460,2460,0
20250117,183400,1097367410,2460,2460,2460,2460,0
20250117,183300,1097367410,2460,2460,2460,2460,0
20250117,183200,1097367410,2460,2460,2460,2460,0
20250117,183100,1097367410,2460,2460,2460,2460,0
20250117,183000,1097367410,2460,2460,2460,2460,11588
20250117,182900,1097367410,2460,2460,2460,2460,0
20250117,182800,1097367410,2460,2460,2460,2460,0
20250117,182700,1097367410,2460,2460,2460,2460,0
20250117,182600,1097367410,2460,2460,2460,2460,0
20250117,182500,1097367410,2460,2460,2460,2460,0
20250117,182400,1097367410,2460,2460,2460,2460,0
20250117,182300,1097367410,2460,2460,2460,2460,0
20250117,182200,1097367410,2460,2460,2460,2460,0
20250117,182100,1097367410,2460,2460,2460,2460,0
20250117,182000,1097367410,2460,2460,2460,2460,0
20250117,181900,1097367410,2460,2460,2460,2460,0
20250117,181800,1097367410,2460,2460,2460,2460,0
20250117,181700,1097367410,2460,2460,2460,2460,0
20250117,181600,1097367410,2460,2460,2460,2460,0
20250117,181500,1097367410,2460,2460,2460,2460,0
20250117,181400,1097367410,2460,2460,2460,2460,0
20250117,181300,1097367410,2460,2460,2460,2460,0
20250117,181200,1097367410,2460,2460,2460,2460,0
20250117,181100,1097367410,2460,2460,2460,2460,0
20250117,181000,1097367410,2460,2460,2460,2460,0
20250117,180900,1097367410,2460,2460,2460,2460,0
20250117,180800,1097367410,2460,2460,2460,2460,0
20250117,180700,1097367410,2460,2460,2460,2460,0
20250117,180600,1097367410,2460,2460,2460,2460,0
20250117,180500,1097367410,2460,2460,2460,2460,0
20250117,180400,1097367410,2460,2460,2460,2460,0
20250117,180300,1097367410,2460,2460,2460,2460,0
20250117,180200,1097367410,2460,2460,2460,2460,0
20250117,180100,1097367410,2460,2460,2460,2460,0
20250117,180000,1097367410,2460,2460,2460,2460,11588
20250117,175900,1097367410,2460,2460,2460,2460,0
20250117,175800,1097367410,2460,2460,2460,2460,0
20250117,175700,1097367410,2460,2460,2460,2460,0
20250117,175600,1097367410,2460,2460,2460,2460,0
20250117,175500,1097367410,2460,2460,2460,2460,0
20250117,175400,1097367410,2460,2460,2460,2460,0
20250117,175300,1097367410,2460,2460,2460,2460,0
20250117,175200,1097367410,2460,2460,2460,2460,0
20250117,175100,1097367410,2460,2460,2460,2460,0
20250117,175000,1097367410,2460,2460,2460,2460,0
20250117,174900,1097367410,2460,2460,2460,2460,0
20250117,174800,1097367410,2460,2460,2460,2460,0
20250117,174700,1097367410,2460,2460,2460,2460,0
20250117,174600,1097367410,2460,2460,2460,2460,0
20250117,174500,1097367410,2460,2460,2460,2460,0
20250117,174400,1097367410,2460,2460,2460,2460,0
20250117,174300,1097367410,2460,2460,2460,2460,0
20250117,174200,1097367410,2460,2460,2460,2460,0
20250117,174100,1097367410,2460,2460,2460,2460,0
20250117,174000,1097367410,2460,2460,2460,2460,0
20250117,173900,1097367410,2460,2460,2460,2460,0
20250117,173800,1097367410,2460,2460,2460,2460,0
20250117,173700,1097367410,2460,2460,2460,2460,0
20250117,173600,1097367410,2460,2460,2460,2460,0
20250117,173500,1097367410,2460,2460,2460,2460,0
20250117,173400,1097367410,2460,2460,2460,2460,0
20250117,173300,1097367410,2460,2460,2460,2460,0
20250117,173200,1097367410,2460,2460,2460,2460,0
20250117,173100,1097367410,2460,2460,2460,2460,0
20250117,173000,1097367410,2460,2460,2460,2460,11588
20250117,172900,1097367410,2460,2460,2460,2460,0
20250117,172800,1097367410,2460,2460,2460,2460,0
20250117,172700,1097367410,2460,2460,2460,2460,0
20250117,172600,1097367410,2460,2460,2460,2460,0
20250117,172500,1097367410,2460,2460,2460,2460,0
20250117,172400,1097367410,2460,2460,2460,2460,0
20250117,172300,1097367410,2460,2460,2460,2460,0
20250117,172200,1097367410,2460,2460,2460,2460,0
20250117,172100,1097367410,2460,2460,2460,2460,0
20250117,172000,1097367410,2460,2460,2460,2460,0
20250117,171900,1097367410,2460,2460,2460,2460,0
20250117,171800,1097367410,2460,2460,2460,2460,0
20250117,171700,1097367410,2460,2460,2460,2460,0
20250117,171600,1097367410,2460,2460,2460,2460,0
20250117,171500,1097367410,2460,2460,2460,2460,0
20250117,171400,1097367410,2460,2460,2460,2460,0
20250117,171300,1097367410,2460,2460,2460,2460,0
20250117,171200,1097367410,2460,2460,2460,2460,0
20250117,171100,1097367410,2460,2460,2460,2460,0
20250117,171000,1097367410,2460,2460,2460,2460,0
20250117,170900,1097367410,2460,2460,2460,2460,0
20250117,170800,1097367410,2460,2460,2460,2460,0
20250117,170700,1097367410,2460,2460,2460,2460,0
20250117,170600,1097367410,2460,2460,2460,2460,0
20250117,170500,1097367410,2460,2460,2460,2460,0
20250117,170400,1097367410,2460,2460,2460,2460,0
20250117,170300,1097367410,2460,2460,2460,2460,0
20250117,170200,1097367410,2460,2460,2460,2460,0
20250117,170100,1097367410,2460,2460,2460,2460,0
20250117,170000,1097367410,2460,2460,2460,2460,11588
20250117,165900,1097367410,2460,2460,2460,2460,0
20250117,165800,1097367410,2460,2460,2460,2460,0
20250117,165700,1097367410,2460,2460,2460,2460,0
20250117,165600,1097367410,2460,2460,2460,2460,0
20250117,165500,1097367410,2460,2460,2460,2460,0
20250117,165400,1097367410,2460,2460,2460,2460,0
20250117,165300,1097367410,2460,2460,2460,2460,0
20250117,165200,1097367410,2460,2460,2460,2460,0
20250117,165100,1097367410,2460,2460,2460,2460,0
20250117,165000,1097367410,2460,2460,2460,2460,0
20250117,164900,1097367410,2460,2460,2460,2460,0
20250117,164800,1097367410,2460,2460,2460,2460,0
20250117,164700,1097367410,2460,2460,2460,2460,0
20250117,164600,1097367410,2460,2460,2460,2460,0
20250117,164500,1097367410,2460,2460,2460,2460,0
20250117,164400,1097367410,2460,2460,2460,2460,0
20250117,164300,1097367410,2460,2460,2460,2460,0
20250117,164200,1097367410,2460,2460,2460,2460,0
20250117,164100,1097367410,2460,2460,2460,2460,0
20250117,164000,1097367410,2460,2460,2460,2460,0
20250117,163900,1097367410,2460,2460,2460,2460,0
20250117,163800,1097367410,2460,2460,2460,2460,0
20250117,163700,1097367410,2460,2460,2460,2460,0
20250117,163600,1097367410,2460,2460,2460,2460,0
20250117,163500,1097367410,2460,2460,2460,2460,0
20250117,163400,1097367410,2460,2460,2460,2460,0
20250117,163300,1097367410,2460,2460,2460,2460,0
20250117,163200,1097367410,2460,2460,2460,2460,0
20250117,163100,1097367410,2460,2460,2460,2460,0
20250117,163000,1097367410,2460,2460,2460,2460,11588
20250117,162900,1097367410,2460,2460,2460,2460,0
20250117,162800,1097367410,2460,2460,2460,2460,0
20250117,162700,1097367410,2460,2460,2460,2460,0
20250117,162600,1097367410,2460,2460,2460,2460,0
20250117,162500,1097367410,2460,2460,2460,2460,0
20250117,162400,1097367410,2460,2460,2460,2460,0
20250117,162300,1097367410,2460,2460,2460,2460,0
20250117,162200,1097367410,2460,2460,2460,2460,0
20250117,162100,1097367410,2460,2460,2460,2460,0
20250117,162000,1097367410,2460,2460,2460,2460,0
20250117,161900,1097367410,2460,2460,2460,2460,0
20250117,161800,1097367410,2460,2460,2460,2460,0
20250117,161700,1097367410,2460,2460,2460,2460,0
20250117,161600,1097367410,2460,2460,2460,2460,0
20250117,161500,1097367410,2460,2460,2460,2460,0
20250117,161400,1097367410,2460,2460,2460,2460,0
20250117,161300,1097367410,2460,2460,2460,2460,0
20250117,161200,1097367410,2460,2460,2460,2460,0
20250117,161100,1097367410,2460,2460,2460,2460,0
20250117,161000,1097367410,2460,2460,2460,2460,0
20250117,160900,1097367410,2460,2460,2460,2460,0
20250117,160800,1097367410,2460,2460,2460,2460,0
20250117,160700,1097367410,2460,2460,2460,2460,0
20250117,160600,1097367410,2460,2460,2460,2460,0
20250117,160500,1097367410,2460,2460,2460,2460,0
20250117,160400,1097367410,2460,2460,2460,2460,0
20250117,160300,1097367410,2460,2460,2460,2460,0
20250117,160200,1097367410,2460,2460,2460,2460,0
20250117,160100,1097367410,2460,2460,2460,2460,0
20250117,160000,1097367410,2460,2460,2460,2460,11588
20250117,155900,1097367410,2460,2460,2460,2460,0
20250117,155800,1097367410,2460,2460,2460,2460,0
20250117,155700,1097367410,2460,2460,2460,2460,0
20250117,155600,1097367410,2460,2460,2460,2460,0
20250117,155500,1097367410,2460,2460,2460,2460,0
20250117,155400,1097367410,2460,2460,2460,2460,0
20250117,155300,1097367410,2460,2460,2460,2460,0
20250117,155200,1097367410,2460,2460,2460,2460,0
20250117,155100,1097367410,2460,2460,2460,2460,0
20250117,155000,1097367410,2460,2460,2460,2460,0
20250117,154900,1097367410,2460,2460,2460,2460,0
20250117,154800,1097367410,2460,2460,2460,2460,0
20250117,154700,1097367410,2460,2460,2460,2460,0
20250117,154600,1097367410,2460,2460,2460,2460,0
20250117,154500,1097367410,2460,2460,2460,2460,0
20250117,154400,1097367410,2460,2460,2460,2460,0
20250117,154300,1097367410,2460,2460,2460,2460,0
20250117,154200,1097367410,2460,2460,2460,2460,0
20250117,154100,1097367410,2460,2460,2460,2460,0
20250117,154000,1097367410,2460,2460,2460,2460,0
20250117,153900,1097367410,2460,2460,2460,2460,0
20250117,153800,1097367410,2460,2460,2460,2460,0
20250117,153700,1097367410,2460,2460,2460,2460,0
20250117,153600,1097367410,2460,2460,2460,2460,0
20250117,153500,1097367410,2460,2460,2460,2460,0
20250117,153400,1097367410,2460,2460,2460,2460,0
20250117,153300,1097367410,2460,2460,2460,2460,0
20250117,153200,1097367410,2460,2460,2460,2460,0
20250117,153100,1097367410,2460,2460,2460,2460,0
20250117,153000,1097367410,2460,2460,2460,2460,23176
20250117,152900,1068860930,2455,2455,2455,2455,0
20250117,152800,1068860930,2455,2455,2455,2455,0
20250117,152700,1068860930,2455,2455,2455,2455,0
20250117,152600,1068860930,2455,2455,2455,2455,0
20250117,152500,1068860930,2455,2455,2455,2455,0
20250117,152400,1068860930,2455,2455,2455,2455,0
20250117,152300,1068860930,2455,2455,2455,2455,0
20250117,152200,1068860930,2455,2455,2455,2455,0
20250117,152100,1068860930,2455,2455,2455,2455,0
20250117,152000,1068860930,2455,2455,2455,2455,0
20250117,151900,1068860930,2455,2455,2460,2455,2915
20250117,151800,1061695190,2455,2450,2455,2445,2984
20250117,151700,1054377225,2450,2450,2455,2450,2139
20250117,151600,1049136450,2455,2455,2455,2455,3362
20250117,151500,1040882740,2450,2450,2450,2450,834
20250117,151400,1038839440,2455,2450,2455,2450,576
20250117,151300,1037426610,2450,2455,2455,2450,6534
20250117,151200,1021395810,2450,2450,2450,2450,405
20250117,151100,1020403560,2455,2450,2455,2450,1318
20250117,151000,1017168870,2450,2455,2455,2450,786
20250117,150900,1015243155,2450,2450,2450,2450,342
20250117,150800,1014405255,2450,2450,2450,2450,2477
20250117,150700,1008336605,2450,2450,2450,2445,4302
20250117,150600,997798825,2445,2450,2450,2445,4328
20250117,150500,987212165,2450,2445,2450,2445,102
20250117,150400,986962270,2440,2445,2450,2440,2754
20250117,150300,980228760,2445,2445,2445,2445,1
20250117,150200,980226315,2445,2445,2445,2445,1000
20250117,150100,977781315,2445,2445,2445,2445,178
20250117,150000,977346105,2445,2445,2445,2445,1
20250117,145900,977343660,2440,2440,2440,2440,1000
20250117,145800,974903660,2445,2440,2445,2440,42
20250117,145700,974801000,2450,2445,2450,2445,635
20250117,145600,973248325,2445,2435,2445,2435,4139
20250117,145500,963132285,2435,2440,2440,2435,895
20250117,145400,960949515,2440,2440,2440,2440,2161
20250117,145300,955676675,2440,2435,2440,2435,6566
20250117,145200,939675535,2435,2435,2435,2435,18
20250117,145100,939631705,2435,2430,2435,2430,199
20250117,145000,939147145,2435,2430,2435,2430,4842
20250117,144900,927381080,2430,2420,2430,2420,4540
20250117,144800,916360335,2420,2420,2420,2420,4870
20250117,144700,904574935,2425,2425,2425,2425,766
20250117,144600,902717385,2425,2425,2425,2425,602
20250117,144500,901257535,2425,2420,2425,2420,2720
20250117,144400,894675130,2420,2420,2420,2420,0
20250117,144300,894675130,2420,2420,2420,2420,400
20250117,144200,893707130,2425,2425,2425,2420,481
20250117,144100,892542600,2425,2425,2425,2425,1
20250117,144000,892540175,2425,2425,2425,2425,1
20250117,143900,892537750,2420,2420,2420,2420,1710
20250117,143800,888399550,2420,2420,2420,2420,30
20250117,143700,888326950,2415,2415,2415,2415,0
20250117,143600,888326950,2415,2415,2415,2415,123
20250117,143500,888029905,2415,2415,2415,2415,1
20250117,143400,888027490,2415,2420,2420,2415,165
20250117,143300,887628195,2415,2420,2420,2415,2020
20250117,143200,882748555,2420,2420,2420,2420,300
20250117,143100,882022555,2420,2420,2420,2420,11
20250117,143000,881995935,2420,2420,2420,2420,0
20250117,142900,881995935,2420,2420,2420,2420,1
20250117,142800,881993515,2425,2425,2425,2420,264
20250117,142700,881354315,2425,2425,2425,2425,0
20250117,142600,881354315,2425,2425,2425,2425,22
20250117,142500,881300965,2415,2415,2415,2415,0
20250117,142400,881300965,2415,2415,2415,2415,0
20250117,142300,881300965,2415,2415,2415,2415,400
20250117,142200,880334965,2415,2415,2415,2415,110
20250117,142100,880069315,2415,2420,2420,2415,1000
20250117,142000,877654265,2415,2415,2415,2415,0
20250117,141900,877654265,2415,2415,2415,2415,1
20250117,141800,877651850,2415,2420,2420,2415,6351
20250117,141700,862296360,2420,2420,2420,2420,8
20250117,141600,862277000,2420,2420,2420,2420,0
20250117,141500,862277000,2420,2420,2420,2420,5
20250117,141400,862264900,2420,2420,2420,2420,1000
20250117,141300,859844900,2420,2420,2420,2420,0
20250117,141200,859844900,2420,2420,2420,2420,0
20250117,141100,859844900,2420,2420,2420,2420,0
20250117,141000,859844900,2420,2420,2420,2420,0
20250117,140900,859844900,2420,2420,2420,2420,0
20250117,140800,859844900,2420,2420,2420,2420,0
20250117,140700,859844900,2420,2420,2420,2420,21
20250117,140600,859794080,2425,2425,2425,2425,50
20250117,140500,859672830,2425,2425,2425,2425,0
20250117,140400,859672830,2425,2420,2425,2420,1931
20250117,140300,854996810,2425,2425,2425,2425,0
20250117,140200,854996810,2425,2425,2425,2425,20
20250117,140100,854948310,2425,2425,2425,2425,5
20250117,140000,854936185,2425,2425,2425,2425,0
20250117,135900,854936185,2425,2425,2425,2425,0
20250117,135800,854936185,2425,2425,2425,2425,0
20250117,135700,854936185,2425,2425,2425,2425,1000
20250117,135600,852511185,2420,2420,2420,2420,70
20250117,135500,852341785,2420,2425,2425,2420,370
20250117,135400,851446380,2420,2420,2420,2420,250
20250117,135300,850841380,2420,2420,2420,2420,259
20250117,135200,850214600,2420,2420,2420,2415,5093
20250117,135100,837911555,2430,2420,2430,2420,412
20250117,135000,836914505,2420,2420,2420,2420,1300
20250117,134900,833768505,2430,2430,2430,2430,30
20250117,134800,833695605,2430,2430,2430,2430,50
20250117,134700,833574105,2430,2430,2430,2430,0
20250117,134600,833574105,2430,2430,2430,2430,0
20250117,134500,833574105,2430,2415,2430,2415,152
20250117,134400,833207010,2420,2420,2420,2420,0
20250117,134300,833207010,2420,2420,2420,2420,0
20250117,134200,833207010,2420,2420,2420,2420,292
20250117,134100,832500370,2430,2420,2430,2420,710
20250117,134000,830782160,2420,2420,2420,2420,0
20250117,133900,830782160,2420,2420,2420,2420,0
20250117,133800,830782160,2420,2420,2420,2420,0
20250117,133700,830782160,2420,2420,2420,2420,291
20250117,133600,830077940,2430,2430,2430,2430,0
20250117,133500,830077940,2430,2420,2430,2420,1001
20250117,133400,827655510,2420,2420,2420,2420,1
20250117,133300,827653090,2425,2420,2425,2420,436
20250117,133200,826596290,2420,2420,2420,2420,0
20250117,133100,826596290,2420,2420,2420,2420,30
20250117,133000,826523690,2420,2430,2430,2420,2
20250117,132900,826518840,2420,2420,2420,2420,0
20250117,132800,826518840,2420,2430,2430,2420,301
20250117,132700,825790410,2425,2425,2425,2425,1001
20250117,132600,823362985,2420,2420,2420,2420,36
20250117,132500,823275865,2420,2420,2420,2420,493
20250117,132400,822082805,2430,2415,2430,2415,510
20250117,132300,820848600,2415,2420,2420,2415,76
20250117,132200,820665055,2420,2430,2430,2420,2425
20250117,132100,814796545,2430,2430,2430,2430,1
20250117,132000,814794115,2430,2430,2430,2430,0
20250117,131900,814794115,2430,2430,2430,2430,0
20250117,131800,814794115,2430,2430,2430,2430,2
20250117,131700,814789255,2430,2420,2430,2420,2
20250117,131600,814784405,2420,2420,2420,2420,1
20250117,131500,814781985,2425,2430,2430,2425,11
20250117,131400,814755305,2420,2420,2420,2420,0
20250117,131300,814755305,2420,2430,2430,2420,2001
20250117,131200,809912875,2420,2420,2420,2420,2101
20250117,131100,804828455,2420,2420,2420,2420,4
20250117,131000,804818775,2425,2425,2425,2425,523
20250117,130900,803550500,2430,2420,2430,2420,231
20250117,130800,802991470,2420,2420,2430,2420,1163
20250117,130700,800177000,2425,2425,2425,2425,2
20250117,130600,800172150,2430,2430,2430,2430,1
20250117,130500,800169720,2430,2425,2430,2420,5308
20250117,130400,787309300,2430,2430,2430,2430,0
20250117,130300,787309300,2430,2430,2430,2430,1
20250117,130200,787306870,2430,2430,2430,2430,1
20250117,130100,787304440,2430,2430,2430,2430,2
20250117,130000,787299580,2430,2430,2430,2430,1
20250117,125900,787297150,2430,2430,2430,2430,0
20250117,125800,787297150,2430,2430,2430,2430,6
20250117,125700,787282570,2430,2430,2430,2430,604
20250117,125600,785814850,2430,2430,2430,2430,161
20250117,125500,785423620,2430,2430,2430,2430,0
20250117,125400,785423620,2430,2430,2430,2430,201
20250117,125300,784935190,2430,2430,2430,2430,1200
20250117,125200,782019190,2430,2430,2430,2430,1
20250117,125100,782016760,2430,2430,2430,2430,0
20250117,125000,782016760,2430,2430,2430,2430,1
20250117,124900,782014330,2435,2430,2435,2425,1101
20250117,124800,779338900,2430,2430,2430,2430,1
20250117,124700,779336470,2430,2430,2430,2430,520
20250117,124600,778072870,2430,2430,2430,2430,1
20250117,124500,778070440,2430,2425,2430,2425,2
20250117,124400,778065585,2430,2430,2430,2430,0
20250117,124300,778065585,2430,2430,2430,2430,0
20250117,124200,778065585,2430,2430,2430,2430,1
20250117,124100,778063155,2430,2430,2430,2430,205
20250117,124000,777565005,2430,2430,2430,2430,1
20250117,123900,777562575,2430,2430,2430,2430,1011
20250117,123800,775105845,2430,2430,2430,2430,600
20250117,123700,773647845,2430,2430,2430,2420,8
20250117,123600,773628420,2430,2420,2430,2420,54
20250117,123500,773497210,2420,2425,2425,2420,250
20250117,123400,772891655,2430,2430,2430,2430,0
20250117,123300,772891655,2430,2425,2430,2425,300
20250117,123200,772163650,2425,2420,2425,2420,1058
20250117,123100,769602290,2425,2425,2425,2425,0
20250117,123000,769602290,2425,2420,2425,2420,11
20250117,122900,769575665,2425,2430,2430,2425,102
20250117,122800,769328280,2425,2425,2425,2425,17
20250117,122700,769287055,2425,2425,2425,2425,360
20250117,122600,768414055,2425,2425,2425,2425,12
20250117,122500,768384955,2425,2425,2425,2425,429
20250117,122400,767344630,2420,2420,2420,2420,0
20250117,122300,767344630,2420,2425,2425,2420,715
20250117,122200,765613420,2430,2430,2430,2430,0
20250117,122100,765613420,2430,2430,2430,2430,2
20250117,122000,765608560,2430,2430,2430,2430,3
20250117,121900,765601270,2435,2420,2435,2420,503
20250117,121800,764383995,2420,2435,2435,2420,30
20250117,121700,764311380,2435,2435,2435,2435,500
20250117,121600,763093880,2435,2425,2435,2425,1910
20250117,121500,758462050,2435,2425,2435,2420,541
20250117,121400,757150565,2425,2425,2430,2425,2918
20250117,121300,750074275,2435,2435,2435,2435,0
20250117,121200,750074275,2435,2435,2435,2435,3
20250117,121100,750066970,2425,2425,2425,2425,5
20250117,121000,750054845,2435,2435,2435,2435,0
20250117,120900,750054845,2435,2435,2435,2435,4
20250117,120800,750045105,2435,2430,2435,2425,10691
20250117,120700,724069325,2435,2435,2435,2435,0
20250117,120600,724069325,2435,2435,2435,2435,1
20250117,120500,724066890,2435,2435,2435,2435,0
20250117,120400,724066890,2435,2435,2435,2435,2
20250117,120300,724062020,2440,2440,2440,2440,0
20250117,120200,724062020,2440,2440,2440,2440,0
20250117,120100,724062020,2440,2430,2440,2430,3
20250117,120000,724054710,2435,2435,2435,2435,1489
20250117,115900,720428995,2435,2430,2435,2430,1155
20250117,115800,717618070,2425,2425,2425,2425,1000
20250117,115700,715193070,2425,2430,2435,2425,231
20250117,115600,714631745,2430,2430,2430,2430,0
20250117,115500,714631745,2430,2435,2435,2430,1004
20250117,115400,712192005,2440,2425,2440,2425,3
20250117,115300,712184700,2425,2425,2425,2425,1
20250117,115200,712182275,2440,2430,2440,2430,1193
20250117,115100,709283275,2440,2430,2440,2430,214
20250117,115000,708763225,2430,2430,2430,2430,0
20250117,114900,708763225,2430,2425,2430,2425,2
20250117,114800,708758370,2425,2425,2425,2420,2293
20250117,114700,703208145,2430,2425,2430,2425,2
20250117,114600,703203290,2425,2440,2440,2425,2870
20250117,114500,696234085,2440,2440,2440,2440,1
20250117,114400,696231645,2430,2430,2430,2430,100
20250117,114300,695988645,2440,2440,2440,2440,0
20250117,114200,695988645,2440,2440,2440,2440,508
20250117,114100,694749125,2440,2440,2440,2440,2
20250117,114000,694744245,2430,2435,2440,2430,883
20250117,113900,692594180,2435,2435,2435,2435,778
20250117,113800,690699750,2435,2430,2435,2430,394
20250117,113700,689742325,2430,2430,2430,2425,8084
20250117,113600,670108210,2430,2425,2430,2425,487
20250117,113500,668926055,2430,2430,2430,2430,0
20250117,113400,668926055,2430,2430,2430,2430,1
20250117,113300,668923625,2430,2425,2430,2425,51
20250117,113200,668799945,2425,2425,2425,2425,10
20250117,113100,668775695,2430,2425,2430,2425,4975
20250117,113000,656711295,2430,2430,2430,2430,3
20250117,112900,656704005,2430,2430,2430,2430,1
20250117,112800,656701575,2425,2430,2430,2425,813
20250117,112700,654726395,2430,2430,2430,2425,57
20250117,112600,654587890,2430,2430,2430,2430,5
20250117,112500,654575740,2430,2430,2430,2430,0
20250117,112400,654575740,2430,2425,2430,2425,373
20250117,112300,653671210,2430,2430,2430,2430,1
20250117,112200,653668780,2425,2425,2425,2420,5929
20250117,112100,639293450,2430,2435,2435,2430,2819
20250117,112000,632443270,2435,2430,2435,2430,52
20250117,111900,632316905,2435,2435,2435,2435,382
20250117,111800,631386735,2440,2440,2440,2440,1
20250117,111700,631384295,2440,2430,2440,2430,13
20250117,111600,631352685,2435,2435,2435,2435,2
20250117,111500,631347815,2430,2435,2435,2430,1026
20250117,111400,628849635,2445,2445,2445,2445,0
20250117,111300,628849635,2445,2445,2445,2445,0
20250117,111200,628849635,2445,2440,2445,2440,4
20250117,111100,628839865,2445,2445,2445,2445,0
20250117,111000,628839865,2445,2445,2445,2435,2001
20250117,110900,623947430,2440,2440,2440,2440,2000
20250117,110800,619067430,2440,2440,2440,2440,1
20250117,110700,619064990,2430,2435,2435,2430,5182
20250117,110600,606470230,2435,2435,2435,2435,762
20250117,110500,604614760,2435,2435,2435,2435,0
20250117,110400,604614760,2435,2430,2435,2430,480
20250117,110300,603448105,2430,2430,2430,2430,8845
20250117,110200,581954755,2430,2435,2435,2430,2095
20250117,110100,576856400,2440,2440,2440,2440,1004
20250117,110000,574406640,2445,2440,2445,2440,1001
20250117,105900,571964195,2435,2435,2435,2435,72
20250117,105800,571788875,2435,2445,2445,2435,2605
20250117,105700,565445690,2435,2435,2435,2435,435
20250117,105600,564386465,2445,2445,2445,2445,201
20250117,105500,563895020,2445,2435,2445,2435,2
20250117,105400,563890140,2435,2445,2445,2435,2
20250117,105300,563885260,2440,2445,2445,2440,808
20250117,105200,561912675,2445,2445,2445,2445,10
20250117,105100,561888225,2445,2445,2445,2445,1
20250117,105000,561885780,2450,2450,2450,2450,0
20250117,104900,561885780,2450,2450,2450,2450,19
20250117,104800,561839230,2450,2435,2450,2435,1041
20250117,104700,559289380,2435,2435,2435,2435,450
20250117,104600,558193630,2450,2450,2450,2450,1
20250117,104500,558191180,2450,2450,2450,2450,10
20250117,104400,558166680,2450,2435,2450,2430,1502
20250117,104300,554514440,2450,2450,2450,2450,1
20250117,104200,554511990,2450,2450,2450,2450,0
20250117,104100,554511990,2450,2445,2450,2445,2000
20250117,104000,549612490,2450,2450,2450,2450,2
20250117,103900,549607590,2435,2435,2435,2435,41
20250117,103800,549507755,2435,2450,2450,2435,5601
20250117,103700,535869305,2440,2445,2450,2440,3934
20250117,103600,526264315,2445,2445,2445,2440,263
20250117,103500,525621955,2445,2445,2445,2440,1185
20250117,103400,522724710,2450,2450,2450,2450,85
20250117,103300,522516460,2450,2450,2455,2450,635
20250117,103200,520960700,2450,2450,2450,2450,688
20250117,103100,519275100,2450,2450,2450,2450,1827
20250117,103000,514798950,2455,2455,2455,2455,1
20250117,102900,514796495,2450,2450,2450,2450,36
20250117,102800,514708295,2450,2450,2450,2450,225
20250117,102700,514157045,2450,2455,2455,2450,432
20250117,102600,513098640,2455,2455,2455,2445,1719
20250117,102500,508887450,2455,2455,2460,2450,2804
20250117,102400,502004280,2455,2455,2455,2455,3
20250117,102300,501996915,2455,2455,2455,2455,202
20250117,102200,501501005,2450,2450,2455,2450,1678
20250117,102100,497383640,2450,2450,2450,2450,10
20250117,102000,497359140,2455,2455,2455,2455,936
20250117,101900,495061260,2455,2455,2455,2455,598
20250117,101800,493593170,2455,2455,2455,2455,2649
20250117,101700,487089875,2450,2455,2455,2450,1966
20250117,101600,482263380,2455,2455,2455,2455,1169
20250117,101500,479393485,2455,2445,2455,2440,7973
20250117,101400,459833165,2445,2440,2445,2440,443
20250117,101300,458750130,2445,2445,2445,2445,139
20250117,101200,458410275,2450,2450,2450,2450,0
20250117,101100,458410275,2450,2435,2450,2435,104
20250117,101000,458157015,2450,2445,2450,2435,3764
20250117,100900,448975380,2445,2450,2450,2445,304
20250117,100800,448231580,2450,2445,2450,2445,1375
20250117,100700,444867205,2450,2450,2450,2450,1
20250117,100600,444864755,2450,2450,2450,2450,567
20250117,100500,443475605,2445,2450,2450,2445,393
20250117,100400,442514205,2450,2455,2455,2450,182
20250117,100300,442068095,2445,2455,2455,2445,1004
20250117,100200,439608285,2455,2445,2455,2440,2598
20250117,100100,433236960,2450,2445,2450,2440,4302
20250117,100000,422738360,2450,2440,2450,2440,1502
20250117,095900,419065970,2440,2440,2440,2440,971
20250117,095800,416696730,2440,2440,2440,2440,263
20250117,095700,416055010,2440,2440,2450,2440,2844
20250117,095600,409100780,2440,2445,2445,2440,1163
20250117,095500,406258575,2445,2445,2445,2445,828
20250117,095400,404234115,2445,2445,2445,2445,1025
20250117,095300,401727990,2445,2445,2445,2445,1
20250117,095200,401725545,2440,2440,2445,2435,6919
20250117,095100,384824395,2445,2445,2445,2440,520
20250117,095000,383553865,2445,2445,2445,2445,115
20250117,094900,383272690,2445,2445,2445,2445,1
20250117,094800,383270245,2440,2440,2440,2440,6
20250117,094700,383255605,2440,2435,2445,2435,690
20250117,094600,381572000,2435,2440,2440,2435,1679
20250117,094500,377480240,2440,2440,2440,2440,1766
20250117,094400,373171200,2445,2440,2445,2440,542
20250117,094300,371848005,2445,2445,2445,2445,17
20250117,094200,371806440,2445,2445,2445,2445,895
20250117,094100,369618165,2445,2445,2445,2445,406
20250117,094000,368625495,2445,2445,2450,2445,1217
20250117,093900,365649035,2445,2445,2450,2445,240
20250117,093800,365061070,2450,2440,2450,2440,5
20250117,093700,365048845,2445,2445,2450,2440,597
20250117,093600,363590125,2445,2455,2455,2445,16279
20250117,093500,323703430,2455,2450,2455,2450,5054
20250117,093400,311299365,2455,2455,2455,2450,538
20250117,093300,309980695,2455,2450,2455,2450,2374
20250117,093200,304154035,2450,2450,2450,2450,809
20250117,093100,302171985,2450,2445,2450,2445,4041
20250117,093000,292274750,2445,2440,2445,2440,1331
20250117,092900,289023605,2445,2445,2450,2445,593
20250117,092800,287573470,2445,2440,2445,2435,8750
20250117,092700,266239520,2440,2445,2445,2440,98
20250117,092600,266000050,2445,2445,2445,2445,3216
20250117,092500,258136930,2440,2445,2450,2440,6942
20250117,092400,241194550,2445,2445,2450,2440,8094
20250117,092300,221404670,2445,2445,2445,2440,889
20250117,092200,219231120,2445,2445,2450,2445,4878
20250117,092100,207283850,2450,2445,2450,2445,7318
20250117,092000,189383210,2445,2440,2445,2440,13330
20250117,091900,156834105,2430,2420,2440,2420,7866
20250117,091800,137705480,2420,2430,2430,2420,71
20250117,091700,137533650,2430,2430,2430,2430,1313
20250117,091600,134343060,2430,2420,2430,2420,750
20250117,091500,132526805,2420,2420,2420,2420,590
20250117,091400,131099005,2420,2420,2420,2420,750
20250117,091300,129284005,2420,2420,2420,2420,241
20250117,091200,128700785,2425,2425,2425,2425,1833
20250117,091100,124255760,2425,2425,2435,2425,6842
20250117,091000,107654375,2425,2430,2435,2425,10240
20250117,090900,82738460,2430,2430,2440,2430,6025
20250117,090800,68079795,2430,2420,2430,2420,6183
20250117,090700,53089840,2420,2410,2420,2410,1845
20250117,090600,48632375,2410,2410,2410,2410,391
20250117,090500,47690065,2400,2400,2400,2400,1056
20250117,090400,45155665,2405,2410,2410,2405,565
20250117,090300,43795020,2395,2400,2400,2395,5000
20250117,090200,31810240,2415,2400,2415,2400,401
20250117,090100,30847325,2400,2400,2410,2400,2065
20250117,090000,25890250,2400,2400,2425,2400,10684