KissMeData/175140/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,203000,7423531240,4495,4495,4495,4495,8487
20240117,202900,7423531240,4495,4495,4495,4495,0
20240117,202800,7423531240,4495,4495,4495,4495,0
20240117,202700,7423531240,4495,4495,4495,4495,0
20240117,202600,7423531240,4495,4495,4495,4495,0
20240117,202500,7423531240,4495,4495,4495,4495,0
20240117,202400,7423531240,4495,4495,4495,4495,0
20240117,202300,7423531240,4495,4495,4495,4495,0
20240117,202200,7423531240,4495,4495,4495,4495,0
20240117,202100,7423531240,4495,4495,4495,4495,0
20240117,202000,7423531240,4495,4495,4495,4495,0
20240117,201900,7423531240,4495,4495,4495,4495,0
20240117,201800,7423531240,4495,4495,4495,4495,0
20240117,201700,7423531240,4495,4495,4495,4495,0
20240117,201600,7423531240,4495,4495,4495,4495,0
20240117,201500,7423531240,4495,4495,4495,4495,0
20240117,201400,7423531240,4495,4495,4495,4495,0
20240117,201300,7423531240,4495,4495,4495,4495,0
20240117,201200,7423531240,4495,4495,4495,4495,0
20240117,201100,7423531240,4495,4495,4495,4495,0
20240117,201000,7423531240,4495,4495,4495,4495,0
20240117,200900,7423531240,4495,4495,4495,4495,0
20240117,200800,7423531240,4495,4495,4495,4495,0
20240117,200700,7423531240,4495,4495,4495,4495,0
20240117,200600,7423531240,4495,4495,4495,4495,0
20240117,200500,7423531240,4495,4495,4495,4495,0
20240117,200400,7423531240,4495,4495,4495,4495,0
20240117,200300,7423531240,4495,4495,4495,4495,0
20240117,200200,7423531240,4495,4495,4495,4495,0
20240117,200100,7423531240,4495,4495,4495,4495,0
20240117,200000,7423531240,4495,4495,4495,4495,8487
20240117,195900,7423531240,4495,4495,4495,4495,0
20240117,195800,7423531240,4495,4495,4495,4495,0
20240117,195700,7423531240,4495,4495,4495,4495,0
20240117,195600,7423531240,4495,4495,4495,4495,0
20240117,195500,7423531240,4495,4495,4495,4495,0
20240117,195400,7423531240,4495,4495,4495,4495,0
20240117,195300,7423531240,4495,4495,4495,4495,0
20240117,195200,7423531240,4495,4495,4495,4495,0
20240117,195100,7423531240,4495,4495,4495,4495,0
20240117,195000,7423531240,4495,4495,4495,4495,0
20240117,194900,7423531240,4495,4495,4495,4495,0
20240117,194800,7423531240,4495,4495,4495,4495,0
20240117,194700,7423531240,4495,4495,4495,4495,0
20240117,194600,7423531240,4495,4495,4495,4495,0
20240117,194500,7423531240,4495,4495,4495,4495,0
20240117,194400,7423531240,4495,4495,4495,4495,0
20240117,194300,7423531240,4495,4495,4495,4495,0
20240117,194200,7423531240,4495,4495,4495,4495,0
20240117,194100,7423531240,4495,4495,4495,4495,0
20240117,194000,7423531240,4495,4495,4495,4495,0
20240117,193900,7423531240,4495,4495,4495,4495,0
20240117,193800,7423531240,4495,4495,4495,4495,0
20240117,193700,7423531240,4495,4495,4495,4495,0
20240117,193600,7423531240,4495,4495,4495,4495,0
20240117,193500,7423531240,4495,4495,4495,4495,0
20240117,193400,7423531240,4495,4495,4495,4495,0
20240117,193300,7423531240,4495,4495,4495,4495,0
20240117,193200,7423531240,4495,4495,4495,4495,0
20240117,193100,7423531240,4495,4495,4495,4495,0
20240117,193000,7423531240,4495,4495,4495,4495,8487
20240117,192900,7423531240,4495,4495,4495,4495,0
20240117,192800,7423531240,4495,4495,4495,4495,0
20240117,192700,7423531240,4495,4495,4495,4495,0
20240117,192600,7423531240,4495,4495,4495,4495,0
20240117,192500,7423531240,4495,4495,4495,4495,0
20240117,192400,7423531240,4495,4495,4495,4495,0
20240117,192300,7423531240,4495,4495,4495,4495,0
20240117,192200,7423531240,4495,4495,4495,4495,0
20240117,192100,7423531240,4495,4495,4495,4495,0
20240117,192000,7423531240,4495,4495,4495,4495,0
20240117,191900,7423531240,4495,4495,4495,4495,0
20240117,191800,7423531240,4495,4495,4495,4495,0
20240117,191700,7423531240,4495,4495,4495,4495,0
20240117,191600,7423531240,4495,4495,4495,4495,0
20240117,191500,7423531240,4495,4495,4495,4495,0
20240117,191400,7423531240,4495,4495,4495,4495,0
20240117,191300,7423531240,4495,4495,4495,4495,0
20240117,191200,7423531240,4495,4495,4495,4495,0
20240117,191100,7423531240,4495,4495,4495,4495,0
20240117,191000,7423531240,4495,4495,4495,4495,0
20240117,190900,7423531240,4495,4495,4495,4495,0
20240117,190800,7423531240,4495,4495,4495,4495,0
20240117,190700,7423531240,4495,4495,4495,4495,0
20240117,190600,7423531240,4495,4495,4495,4495,0
20240117,190500,7423531240,4495,4495,4495,4495,0
20240117,190400,7423531240,4495,4495,4495,4495,0
20240117,190300,7423531240,4495,4495,4495,4495,0
20240117,190200,7423531240,4495,4495,4495,4495,0
20240117,190100,7423531240,4495,4495,4495,4495,0
20240117,190000,7423531240,4495,4495,4495,4495,8487
20240117,185900,7423531240,4495,4495,4495,4495,0
20240117,185800,7423531240,4495,4495,4495,4495,0
20240117,185700,7423531240,4495,4495,4495,4495,0
20240117,185600,7423531240,4495,4495,4495,4495,0
20240117,185500,7423531240,4495,4495,4495,4495,0
20240117,185400,7423531240,4495,4495,4495,4495,0
20240117,185300,7423531240,4495,4495,4495,4495,0
20240117,185200,7423531240,4495,4495,4495,4495,0
20240117,185100,7423531240,4495,4495,4495,4495,0
20240117,185000,7423531240,4495,4495,4495,4495,0
20240117,184900,7423531240,4495,4495,4495,4495,0
20240117,184800,7423531240,4495,4495,4495,4495,0
20240117,184700,7423531240,4495,4495,4495,4495,0
20240117,184600,7423531240,4495,4495,4495,4495,0
20240117,184500,7423531240,4495,4495,4495,4495,0
20240117,184400,7423531240,4495,4495,4495,4495,0
20240117,184300,7423531240,4495,4495,4495,4495,0
20240117,184200,7423531240,4495,4495,4495,4495,0
20240117,184100,7423531240,4495,4495,4495,4495,0
20240117,184000,7423531240,4495,4495,4495,4495,0
20240117,183900,7423531240,4495,4495,4495,4495,0
20240117,183800,7423531240,4495,4495,4495,4495,0
20240117,183700,7423531240,4495,4495,4495,4495,0
20240117,183600,7423531240,4495,4495,4495,4495,0
20240117,183500,7423531240,4495,4495,4495,4495,0
20240117,183400,7423531240,4495,4495,4495,4495,0
20240117,183300,7423531240,4495,4495,4495,4495,0
20240117,183200,7423531240,4495,4495,4495,4495,0
20240117,183100,7423531240,4495,4495,4495,4495,0
20240117,183000,7423531240,4495,4495,4495,4495,8487
20240117,182900,7423531240,4495,4495,4495,4495,0
20240117,182800,7423531240,4495,4495,4495,4495,0
20240117,182700,7423531240,4495,4495,4495,4495,0
20240117,182600,7423531240,4495,4495,4495,4495,0
20240117,182500,7423531240,4495,4495,4495,4495,0
20240117,182400,7423531240,4495,4495,4495,4495,0
20240117,182300,7423531240,4495,4495,4495,4495,0
20240117,182200,7423531240,4495,4495,4495,4495,0
20240117,182100,7423531240,4495,4495,4495,4495,0
20240117,182000,7423531240,4495,4495,4495,4495,0
20240117,181900,7423531240,4495,4495,4495,4495,0
20240117,181800,7423531240,4495,4495,4495,4495,0
20240117,181700,7423531240,4495,4495,4495,4495,0
20240117,181600,7423531240,4495,4495,4495,4495,0
20240117,181500,7423531240,4495,4495,4495,4495,0
20240117,181400,7423531240,4495,4495,4495,4495,0
20240117,181300,7423531240,4495,4495,4495,4495,0
20240117,181200,7423531240,4495,4495,4495,4495,0
20240117,181100,7423531240,4495,4495,4495,4495,0
20240117,181000,7423531240,4495,4495,4495,4495,0
20240117,180900,7423531240,4495,4495,4495,4495,0
20240117,180800,7423531240,4495,4495,4495,4495,0
20240117,180700,7423531240,4495,4495,4495,4495,0
20240117,180600,7423531240,4495,4495,4495,4495,0
20240117,180500,7423531240,4495,4495,4495,4495,0
20240117,180400,7423531240,4495,4495,4495,4495,0
20240117,180300,7423531240,4495,4495,4495,4495,0
20240117,180200,7423531240,4495,4495,4495,4495,0
20240117,180100,7423531240,4495,4495,4495,4495,0
20240117,180000,7423531240,4495,4495,4495,4495,8487
20240117,175900,7423531240,4495,4495,4495,4495,0
20240117,175800,7423531240,4495,4495,4495,4495,0
20240117,175700,7423531240,4495,4495,4495,4495,0
20240117,175600,7423531240,4495,4495,4495,4495,0
20240117,175500,7423531240,4495,4495,4495,4495,0
20240117,175400,7423531240,4495,4495,4495,4495,0
20240117,175300,7423531240,4495,4495,4495,4495,0
20240117,175200,7423531240,4495,4495,4495,4495,0
20240117,175100,7423531240,4495,4495,4495,4495,0
20240117,175000,7423531240,4495,4495,4495,4495,0
20240117,174900,7423531240,4495,4495,4495,4495,0
20240117,174800,7423531240,4495,4495,4495,4495,0
20240117,174700,7423531240,4495,4495,4495,4495,0
20240117,174600,7423531240,4495,4495,4495,4495,0
20240117,174500,7423531240,4495,4495,4495,4495,0
20240117,174400,7423531240,4495,4495,4495,4495,0
20240117,174300,7423531240,4495,4495,4495,4495,0
20240117,174200,7423531240,4495,4495,4495,4495,0
20240117,174100,7423531240,4495,4495,4495,4495,0
20240117,174000,7423531240,4495,4495,4495,4495,0
20240117,173900,7423531240,4495,4495,4495,4495,0
20240117,173800,7423531240,4495,4495,4495,4495,0
20240117,173700,7423531240,4495,4495,4495,4495,0
20240117,173600,7423531240,4495,4495,4495,4495,0
20240117,173500,7423531240,4495,4495,4495,4495,0
20240117,173400,7423531240,4495,4495,4495,4495,0
20240117,173300,7423531240,4495,4495,4495,4495,0
20240117,173200,7423531240,4495,4495,4495,4495,0
20240117,173100,7423531240,4495,4495,4495,4495,0
20240117,173000,7423531240,4495,4495,4495,4495,8487
20240117,172900,7423531240,4495,4495,4495,4495,0
20240117,172800,7423531240,4495,4495,4495,4495,0
20240117,172700,7423531240,4495,4495,4495,4495,0
20240117,172600,7423531240,4495,4495,4495,4495,0
20240117,172500,7423531240,4495,4495,4495,4495,0
20240117,172400,7423531240,4495,4495,4495,4495,0
20240117,172300,7423531240,4495,4495,4495,4495,0
20240117,172200,7423531240,4495,4495,4495,4495,0
20240117,172100,7423531240,4495,4495,4495,4495,0
20240117,172000,7423531240,4495,4495,4495,4495,0
20240117,171900,7423531240,4495,4495,4495,4495,0
20240117,171800,7423531240,4495,4495,4495,4495,0
20240117,171700,7423531240,4495,4495,4495,4495,0
20240117,171600,7423531240,4495,4495,4495,4495,0
20240117,171500,7423531240,4495,4495,4495,4495,0
20240117,171400,7423531240,4495,4495,4495,4495,0
20240117,171300,7423531240,4495,4495,4495,4495,0
20240117,171200,7423531240,4495,4495,4495,4495,0
20240117,171100,7423531240,4495,4495,4495,4495,0
20240117,171000,7423531240,4495,4495,4495,4495,0
20240117,170900,7423531240,4495,4495,4495,4495,0
20240117,170800,7423531240,4495,4495,4495,4495,0
20240117,170700,7423531240,4495,4495,4495,4495,0
20240117,170600,7423531240,4495,4495,4495,4495,0
20240117,170500,7423531240,4495,4495,4495,4495,0
20240117,170400,7423531240,4495,4495,4495,4495,0
20240117,170300,7423531240,4495,4495,4495,4495,0
20240117,170200,7423531240,4495,4495,4495,4495,0
20240117,170100,7423531240,4495,4495,4495,4495,0
20240117,170000,7423531240,4495,4495,4495,4495,8487
20240117,165900,7423531240,4495,4495,4495,4495,0
20240117,165800,7423531240,4495,4495,4495,4495,0
20240117,165700,7423531240,4495,4495,4495,4495,0
20240117,165600,7423531240,4495,4495,4495,4495,0
20240117,165500,7423531240,4495,4495,4495,4495,0
20240117,165400,7423531240,4495,4495,4495,4495,0
20240117,165300,7423531240,4495,4495,4495,4495,0
20240117,165200,7423531240,4495,4495,4495,4495,0
20240117,165100,7423531240,4495,4495,4495,4495,0
20240117,165000,7423531240,4495,4495,4495,4495,0
20240117,164900,7423531240,4495,4495,4495,4495,0
20240117,164800,7423531240,4495,4495,4495,4495,0
20240117,164700,7423531240,4495,4495,4495,4495,0
20240117,164600,7423531240,4495,4495,4495,4495,0
20240117,164500,7423531240,4495,4495,4495,4495,0
20240117,164400,7423531240,4495,4495,4495,4495,0
20240117,164300,7423531240,4495,4495,4495,4495,0
20240117,164200,7423531240,4495,4495,4495,4495,0
20240117,164100,7423531240,4495,4495,4495,4495,0
20240117,164000,7423531240,4495,4495,4495,4495,0
20240117,163900,7423531240,4495,4495,4495,4495,0
20240117,163800,7423531240,4495,4495,4495,4495,0
20240117,163700,7423531240,4495,4495,4495,4495,0
20240117,163600,7423531240,4495,4495,4495,4495,0
20240117,163500,7423531240,4495,4495,4495,4495,0
20240117,163400,7423531240,4495,4495,4495,4495,0
20240117,163300,7423531240,4495,4495,4495,4495,0
20240117,163200,7423531240,4495,4495,4495,4495,0
20240117,163100,7423531240,4495,4495,4495,4495,0
20240117,163000,7423531240,4495,4495,4495,4495,8487
20240117,162900,7423531240,4495,4495,4495,4495,0
20240117,162800,7423531240,4495,4495,4495,4495,0
20240117,162700,7423531240,4495,4495,4495,4495,0
20240117,162600,7423531240,4495,4495,4495,4495,0
20240117,162500,7423531240,4495,4495,4495,4495,0
20240117,162400,7423531240,4495,4495,4495,4495,0
20240117,162300,7423531240,4495,4495,4495,4495,0
20240117,162200,7423531240,4495,4495,4495,4495,0
20240117,162100,7423531240,4495,4495,4495,4495,0
20240117,162000,7423531240,4495,4495,4495,4495,0
20240117,161900,7423531240,4495,4495,4495,4495,0
20240117,161800,7423531240,4495,4495,4495,4495,0
20240117,161700,7423531240,4495,4495,4495,4495,0
20240117,161600,7423531240,4495,4495,4495,4495,0
20240117,161500,7423531240,4495,4495,4495,4495,0
20240117,161400,7423531240,4495,4495,4495,4495,0
20240117,161300,7423531240,4495,4495,4495,4495,0
20240117,161200,7423531240,4495,4495,4495,4495,0
20240117,161100,7423531240,4495,4495,4495,4495,0
20240117,161000,7423531240,4495,4495,4495,4495,0
20240117,160900,7423531240,4495,4495,4495,4495,0
20240117,160800,7423531240,4495,4495,4495,4495,0
20240117,160700,7423531240,4495,4495,4495,4495,0
20240117,160600,7423531240,4495,4495,4495,4495,0
20240117,160500,7423531240,4495,4495,4495,4495,0
20240117,160400,7423531240,4495,4495,4495,4495,0
20240117,160300,7423531240,4495,4495,4495,4495,0
20240117,160200,7423531240,4495,4495,4495,4495,0
20240117,160100,7423531240,4495,4495,4495,4495,0
20240117,160000,7423531240,4495,4495,4495,4495,8487
20240117,155900,7423531240,4495,4495,4495,4495,0
20240117,155800,7423531240,4495,4495,4495,4495,0
20240117,155700,7423531240,4495,4495,4495,4495,0
20240117,155600,7423531240,4495,4495,4495,4495,0
20240117,155500,7423531240,4495,4495,4495,4495,0
20240117,155400,7423531240,4495,4495,4495,4495,0
20240117,155300,7423531240,4495,4495,4495,4495,0
20240117,155200,7423531240,4495,4495,4495,4495,0
20240117,155100,7423531240,4495,4495,4495,4495,0
20240117,155000,7423531240,4495,4495,4495,4495,0
20240117,154900,7423531240,4495,4495,4495,4495,0
20240117,154800,7423531240,4495,4495,4495,4495,0
20240117,154700,7423531240,4495,4495,4495,4495,0
20240117,154600,7423531240,4495,4495,4495,4495,0
20240117,154500,7423531240,4495,4495,4495,4495,0
20240117,154400,7423531240,4495,4495,4495,4495,0
20240117,154300,7423531240,4495,4495,4495,4495,0
20240117,154200,7423531240,4495,4495,4495,4495,0
20240117,154100,7423531240,4495,4495,4495,4495,0
20240117,154000,7423531240,4495,4495,4495,4495,0
20240117,153900,7423531240,4495,4495,4495,4495,0
20240117,153800,7423531240,4495,4495,4495,4495,0
20240117,153700,7423531240,4495,4495,4495,4495,0
20240117,153600,7423531240,4495,4495,4495,4495,0
20240117,153500,7423531240,4495,4495,4495,4495,0
20240117,153400,7423531240,4495,4495,4495,4495,0
20240117,153300,7423531240,4495,4495,4495,4495,0
20240117,153200,7423531240,4495,4495,4495,4495,0
20240117,153100,7423531240,4495,4495,4495,4495,0
20240117,153000,7423531240,4495,4495,4495,4495,16974
20240117,152900,7385382175,4520,4520,4520,4520,0
20240117,152800,7385382175,4520,4520,4520,4520,0
20240117,152700,7385382175,4520,4520,4520,4520,0
20240117,152600,7385382175,4520,4520,4520,4520,0
20240117,152500,7385382175,4520,4520,4520,4520,0
20240117,152400,7385382175,4520,4520,4520,4520,0
20240117,152300,7385382175,4520,4520,4520,4520,0
20240117,152200,7385382175,4520,4520,4520,4520,0
20240117,152100,7385382175,4520,4520,4520,4520,0
20240117,152000,7385382175,4520,4520,4520,4520,0
20240117,151900,7385382175,4520,4495,4520,4485,6573
20240117,151800,7355860305,4500,4505,4520,4500,8434
20240117,151700,7317886945,4500,4510,4515,4500,4493
20240117,151600,7297655420,4500,4500,4505,4495,1832
20240117,151500,7289415130,4500,4515,4515,4500,4392
20240117,151400,7269645675,4515,4500,4525,4495,1187
20240117,151300,7264303200,4500,4525,4535,4495,1772
20240117,151200,7256299275,4530,4535,4535,4495,3553
20240117,151100,7240254710,4535,4560,4575,4535,5477
20240117,151000,7215332000,4560,4530,4560,4520,10887
20240117,150900,7165948065,4540,4540,4555,4535,11194
20240117,150800,7115056785,4540,4500,4540,4490,13004
20240117,150700,7056283505,4490,4480,4490,4480,1693
20240117,150600,7048685135,4480,4480,4480,4480,11
20240117,150500,7048635855,4480,4470,4480,4470,755
20240117,150400,7045259285,4465,4480,4480,4465,3272
20240117,150300,7030626105,4480,4480,4490,4480,1698
20240117,150200,7023018965,4485,4485,4495,4480,855
20240117,150100,7019186130,4500,4505,4505,4500,211
20240117,150000,7018236075,4505,4505,4505,4480,1892
20240117,145900,7009731665,4505,4510,4510,4480,89
20240117,145800,7009330640,4500,4480,4500,4480,15532
20240117,145700,6939450000,4485,4500,4500,4480,141
20240117,145600,6938818275,4500,4510,4510,4500,32
20240117,145500,6938674235,4510,4495,4510,4495,5729
20240117,145400,6912894715,4495,4480,4495,4480,1510
20240117,145300,6906129870,4480,4485,4485,4470,2595
20240117,145200,6894513800,4495,4490,4515,4485,4843
20240117,145100,6872737420,4490,4490,4490,4485,873
20240117,145000,6868817915,4485,4495,4495,4485,1835
20240117,144900,6860579590,4485,4495,4495,4485,209
20240117,144800,6859642215,4500,4485,4500,4485,525
20240117,144700,6857279805,4480,4485,4500,4480,2477
20240117,144600,6846160455,4485,4490,4490,4485,526
20240117,144500,6843798835,4485,4500,4500,4485,1403
20240117,144400,6837494435,4490,4490,4490,4485,2037
20240117,144300,6828354740,4500,4500,4500,4490,572
20240117,144200,6825781040,4500,4500,4500,4500,25
20240117,144100,6825668540,4520,4505,4530,4505,13632
20240117,144000,6764120355,4505,4495,4510,4495,2711
20240117,143900,6751909915,4500,4475,4500,4470,845
20240117,143800,6748124665,4470,4475,4480,4470,555
20240117,143700,6745642535,4465,4505,4510,4465,20741
20240117,143600,6652602315,4510,4510,4510,4500,1956
20240117,143500,6643795895,4500,4500,4510,4500,1435
20240117,143400,6637337295,4500,4535,4535,4500,5442
20240117,143300,6612808810,4540,4520,4550,4515,9148
20240117,143200,6571460460,4525,4510,4525,4505,11487
20240117,143100,6519623385,4510,4485,4510,4485,3358
20240117,143000,6504537820,4490,4495,4500,4485,2437
20240117,142900,6493586860,4500,4495,4505,4495,2742
20240117,142800,6481248010,4495,4495,4500,4485,588
20240117,142700,6478604380,4470,4480,4495,4470,4195
20240117,142600,6459829270,4480,4495,4500,4480,7821
20240117,142500,6424780350,4485,4495,4495,4485,1677
20240117,142400,6417246170,4500,4500,4500,4500,1366
20240117,142300,6411099170,4500,4495,4510,4495,600
20240117,142200,6408399930,4500,4480,4500,4475,5811
20240117,142100,6382356730,4480,4490,4490,4480,283
20240117,142000,6381086615,4475,4470,4500,4470,5263
20240117,141900,6357470360,4475,4485,4525,4475,11882
20240117,141800,6303995460,4470,4475,4490,4470,1955
20240117,141700,6295231970,4490,4455,4490,4440,8365
20240117,141600,6257829135,4455,4480,4480,4440,1280
20240117,141500,6252133545,4480,4405,4480,4405,11643
20240117,141400,6200455595,4405,4385,4410,4380,4602
20240117,141300,6180194440,4380,4365,4390,4365,1702
20240117,141200,6172745200,4365,4360,4370,4360,132
20240117,141100,6172168910,4360,4360,4360,4360,137
20240117,141000,6171571590,4360,4365,4365,4360,246
20240117,140900,6170498835,4360,4345,4360,4345,2259
20240117,140800,6160668985,4345,4350,4350,4345,178
20240117,140700,6159895430,4355,4355,4355,4355,897
20240117,140600,6155988995,4355,4335,4355,4335,1231
20240117,140500,6150645340,4335,4340,4340,4330,478
20240117,140400,6148573485,4340,4340,4340,4340,290
20240117,140300,6147314885,4340,4335,4340,4330,910
20240117,140200,6143370380,4340,4340,4340,4330,20
20240117,140100,6143283660,4325,4340,4345,4325,2105
20240117,140000,6134172390,4320,4360,4365,4320,10114
20240117,135900,6090297440,4400,4350,4400,4350,2817
20240117,135800,6077932450,4350,4355,4355,4345,692
20240117,135700,6074922945,4355,4355,4355,4355,300
20240117,135600,6073616445,4340,4360,4360,4340,7272
20240117,135500,6041982945,4355,4380,4380,4355,5272
20240117,135400,6019000095,4375,4390,4400,4375,409
20240117,135300,6017207830,4385,4390,4400,4385,1665
20240117,135200,6009893065,4390,4385,4390,4385,1659
20240117,135100,6002612015,4385,4375,4390,4360,420
20240117,135000,6000772320,4375,4365,4375,4360,4623
20240117,134900,5980593470,4360,4360,4365,4360,490
20240117,134800,5978455895,4360,4365,4365,4360,1955
20240117,134700,5969932075,4365,4355,4365,4355,5464
20240117,134600,5946086215,4365,4365,4365,4365,0
20240117,134500,5946086215,4365,4360,4365,4350,1241
20240117,134400,5940686730,4355,4355,4355,4355,1093
20240117,134300,5935926715,4355,4355,4355,4355,69
20240117,134200,5935626220,4350,4380,4380,4350,2286
20240117,134100,5925641980,4380,4375,4380,4375,1388
20240117,134000,5919569170,4375,4380,4380,4365,374
20240117,133900,5917936390,4380,4380,4380,4365,189
20240117,133800,5917111240,4365,4375,4375,4360,2761
20240117,133700,5905046515,4375,4365,4375,4365,803
20240117,133600,5901537825,4365,4350,4370,4350,1359
20240117,133500,5895611535,4340,4340,4355,4340,3529
20240117,133400,5880269740,4340,4360,4360,4340,3932
20240117,133300,5863174450,4360,4360,4365,4355,1956
20240117,133200,5854654040,4355,4340,4355,4325,3727
20240117,133100,5838489850,4345,4380,4380,4320,12591
20240117,133000,5783822680,4380,4380,4400,4365,2289
20240117,132900,5773807960,4395,4400,4405,4370,10432
20240117,132800,5728052360,4415,4430,4430,4400,8506
20240117,132700,5690549300,4420,4415,4425,4410,5744
20240117,132600,5665197910,4415,4475,4475,4410,10492
20240117,132500,5618743785,4460,4415,4475,4410,14030
20240117,132400,5556502030,4415,4490,4490,4410,38063
20240117,132300,5387272840,4490,4470,4500,4470,9105
20240117,132200,5346499350,4475,4480,4495,4470,9629
20240117,132100,5303369545,4480,4505,4520,4480,15807
20240117,132000,5232358715,4510,4510,4540,4480,25440
20240117,131900,5117863015,4510,4525,4585,4480,34837
20240117,131800,4959891225,4525,4615,4650,4420,75804
20240117,131700,4617866085,4645,4865,4865,4615,66623
20240117,131600,4302396190,4865,4985,4990,4865,44651
20240117,131500,4082796145,4985,4965,5000,4885,80574
20240117,131400,3682807685,4965,4795,4975,4750,151689
20240117,131300,2944527655,4720,4720,4720,4720,0
20240117,131200,2944527655,4720,4570,4720,4560,27822
20240117,131100,2815664835,4570,4505,4570,4505,4820
20240117,131000,2793808180,4500,4485,4510,4475,4588
20240117,130900,2773222460,4485,4590,4590,4485,5311
20240117,130800,2749131930,4550,4405,4600,4405,34605
20240117,130700,2591683355,4405,4400,4455,4400,3119
20240117,130600,2577845575,4385,4385,4385,4385,49
20240117,130500,2577630710,4385,4365,4385,4365,18
20240117,130400,2577551905,4370,4365,4370,4365,2
20240117,130300,2577543170,4350,4350,4350,4350,0
20240117,130200,2577543170,4350,4350,4350,4350,340
20240117,130100,2576064170,4350,4350,4350,4350,0
20240117,130000,2576064170,4350,4365,4365,4350,112
20240117,125900,2575576955,4370,4370,4370,4370,0
20240117,125800,2575576955,4370,4370,4370,4370,0
20240117,125700,2575576955,4370,4370,4370,4370,0
20240117,125600,2575576955,4370,4370,4370,4370,3
20240117,125500,2575563845,4370,4370,4370,4370,5
20240117,125400,2575541995,4370,4395,4400,4370,24
20240117,125300,2575436645,4390,4370,4390,4370,475
20240117,125200,2573356145,4365,4355,4365,4355,533
20240117,125100,2571030685,4360,4360,4360,4315,1573
20240117,125000,2564191470,4360,4300,4360,4300,6671
20240117,124900,2535220245,4300,4300,4300,4300,0
20240117,124800,2535220245,4300,4300,4300,4300,4
20240117,124700,2535203045,4295,4295,4295,4295,0
20240117,124600,2535203045,4295,4295,4295,4295,1412
20240117,124500,2529138505,4295,4295,4295,4295,18
20240117,124400,2529061195,4300,4300,4300,4300,20
20240117,124300,2528975195,4295,4310,4310,4295,583
20240117,124200,2526471195,4295,4300,4300,4295,165
20240117,124100,2525761770,4310,4310,4310,4310,0
20240117,124000,2525761770,4310,4300,4310,4300,80
20240117,123900,2525417270,4310,4300,4310,4300,1917
20240117,123800,2517171890,4300,4295,4300,4295,1669
20240117,123700,2509998530,4295,4315,4315,4290,9205
20240117,123600,2470388805,4320,4320,4320,4320,60
20240117,123500,2470129605,4315,4320,4320,4315,1367
20240117,123400,2464224500,4320,4315,4320,4315,54
20240117,123300,2463991230,4315,4320,4320,4315,500
20240117,123200,2461832520,4320,4320,4320,4320,111
20240117,123100,2461353000,4320,4320,4320,4320,3311
20240117,123000,2447049480,4320,4315,4320,4315,105
20240117,122900,2446596355,4320,4310,4320,4310,1276
20240117,122800,2441096680,4315,4310,4315,4310,1468
20240117,122700,2434764600,4315,4325,4325,4315,1376
20240117,122600,2428823180,4335,4335,4335,4330,937
20240117,122500,2424762215,4335,4335,4335,4335,367
20240117,122400,2423171270,4330,4330,4330,4330,7
20240117,122300,2423140960,4330,4330,4330,4330,0
20240117,122200,2423140960,4330,4345,4345,4330,2887
20240117,122100,2410633630,4345,4360,4360,4345,2489
20240117,122000,2399790405,4360,4365,4370,4360,16
20240117,121900,2399720565,4370,4365,4370,4365,501
20240117,121800,2397531200,4360,4360,4370,4360,1933
20240117,121700,2389103075,4360,4370,4370,4360,2814
20240117,121600,2376813455,4370,4380,4380,4370,9126
20240117,121500,2336882360,4385,4390,4395,4385,1014
20240117,121400,2332435490,4390,4390,4390,4390,5
20240117,121300,2332413540,4400,4400,4400,4400,52
20240117,121200,2332184740,4400,4390,4405,4390,1056
20240117,121100,2327538250,4375,4375,4390,4375,890
20240117,121000,2323631495,4375,4375,4375,4375,291
20240117,120900,2322358370,4380,4380,4385,4380,43
20240117,120800,2322169890,4385,4375,4385,4375,2423
20240117,120700,2311568715,4385,4390,4390,4375,2052
20240117,120600,2302580985,4380,4380,4380,4380,1046
20240117,120500,2297999505,4385,4395,4395,4385,1411
20240117,120400,2291806230,4400,4400,4410,4400,641
20240117,120300,2288985790,4400,4405,4405,4400,2215
20240117,120200,2279232240,4410,4415,4415,4410,1226
20240117,120100,2273822790,4420,4420,4420,4420,16
20240117,120000,2273752070,4425,4435,4435,4420,848
20240117,115900,2270003545,4425,4435,4435,4425,2448
20240117,115800,2259157985,4440,4440,4440,4440,694
20240117,115700,2256076625,4450,4445,4450,4445,5
20240117,115600,2256054390,4440,4435,4440,4435,161
20240117,115500,2255339850,4435,4435,4435,4435,3
20240117,115400,2255326545,4435,4435,4435,4435,5
20240117,115300,2255304370,4435,4440,4440,4435,756
20240117,115200,2251951090,4440,4440,4440,4440,100
20240117,115100,2251507090,4440,4440,4440,4440,403
20240117,115000,2249717770,4440,4440,4440,4440,341
20240117,114900,2248203730,4440,4440,4440,4440,188
20240117,114800,2247369010,4440,4440,4440,4440,95
20240117,114700,2246947210,4440,4440,4440,4440,0
20240117,114600,2246947210,4440,4440,4440,4440,66
20240117,114500,2246654170,4440,4450,4450,4440,1008
20240117,114400,2242173930,4450,4450,4450,4445,1874
20240117,114300,2233837315,4460,4450,4460,4450,16
20240117,114200,2233765965,4460,4460,4460,4460,0
20240117,114100,2233765965,4460,4460,4460,4445,1062
20240117,114000,2229039375,4470,4465,4470,4450,2406
20240117,113900,2218300895,4465,4460,4465,4445,13
20240117,113800,2218242975,4445,4465,4475,4445,789
20240117,113700,2214720330,4465,4465,4465,4465,32
20240117,113600,2214577450,4480,4475,4480,4475,820
20240117,113500,2210906015,4470,4470,4470,4470,261
20240117,113400,2209739345,4455,4455,4455,4455,8
20240117,113300,2209703705,4455,4475,4475,4455,41
20240117,113200,2209520630,4475,4475,4475,4475,49
20240117,113100,2209301355,4475,4480,4480,4475,692
20240117,113000,2206204505,4480,4490,4490,4475,748
20240117,112900,2202852140,4490,4485,4490,4485,100
20240117,112800,2202403145,4495,4490,4495,4480,2222
20240117,112700,2192429895,4490,4490,4495,4490,693
20240117,112600,2189314905,4490,4470,4490,4470,1505
20240117,112500,2182579235,4465,4455,4465,4455,91
20240117,112400,2182173120,4450,4460,4465,4450,198
20240117,112300,2181289710,4445,4445,4445,4445,2
20240117,112200,2181280820,4445,4450,4455,4440,100
20240117,112100,2180835870,4450,4445,4450,4445,281
20240117,112000,2179586785,4450,4450,4450,4450,1
20240117,111900,2179582335,4455,4460,4460,4455,77
20240117,111800,2179239280,4460,4475,4475,4460,754
20240117,111700,2175866755,4475,4475,4475,4475,0
20240117,111600,2175866755,4475,4465,4495,4465,2183
20240117,111500,2166070725,4485,4470,4485,4470,812
20240117,111400,2162436310,4485,4485,4485,4470,61
20240117,111300,2162163535,4485,4480,4485,4475,255
20240117,111200,2161021110,4480,4480,4485,4475,813
20240117,111100,2157376505,4480,4480,4480,4470,1158
20240117,111000,2152189405,4480,4475,4480,4475,501
20240117,110900,2149944945,4480,4465,4480,4465,1890
20240117,110800,2141498090,4465,4465,4465,4465,106
20240117,110700,2141024800,4470,4460,4470,4460,379
20240117,110600,2139332905,4460,4460,4460,4460,417
20240117,110500,2137473085,4465,4445,4465,4445,1577
20240117,110400,2130455980,4445,4445,4445,4445,10
20240117,110300,2130411530,4445,4440,4445,4430,1105
20240117,110200,2125504960,4425,4425,4440,4425,36
20240117,110100,2125345645,4425,4425,4425,4425,639
20240117,110000,2122518070,4425,4425,4425,4425,1
20240117,105900,2122513645,4425,4420,4430,4420,1728
20240117,105800,2114867805,4420,4420,4420,4420,5
20240117,105700,2114845705,4425,4425,4425,4425,7
20240117,105600,2114814730,4425,4405,4425,4405,71
20240117,105500,2114501180,4420,4420,4420,4420,222
20240117,105400,2113519940,4420,4415,4420,4410,808
20240117,105300,2109955275,4415,4415,4415,4415,472
20240117,105200,2107871395,4430,4415,4430,4415,3
20240117,105100,2107858135,4415,4425,4430,4415,155
20240117,105000,2107172700,4415,4425,4425,4415,63
20240117,104900,2106893945,4425,4425,4425,4425,4
20240117,104800,2106876245,4440,4440,4440,4440,1343
20240117,104700,2100913325,4425,4430,4430,4425,135
20240117,104600,2100315875,4425,4440,4440,4425,367
20240117,104500,2098688900,4445,4425,4445,4425,83
20240117,104400,2098320315,4425,4440,4440,4425,76
20240117,104300,2097983220,4445,4440,4445,4430,2391
20240117,104200,2087368805,4445,4450,4450,4445,665
20240117,104100,2084412240,4445,4450,4450,4445,257
20240117,104000,2083269710,4450,4450,4450,4450,598
20240117,103900,2080608610,4450,4450,4450,4450,1771
20240117,103800,2072727660,4465,4465,4465,4465,2
20240117,103700,2072718730,4450,4450,4455,4450,536
20240117,103600,2070333250,4450,4455,4455,4450,3024
20240117,103500,2056875450,4465,4465,4465,4465,2
20240117,103400,2056866520,4465,4465,4465,4465,0
20240117,103300,2056866520,4465,4465,4465,4465,0
20240117,103200,2056866520,4465,4450,4465,4450,59
20240117,103100,2056603100,4465,4465,4465,4465,1
20240117,103000,2056598635,4450,4455,4465,4450,226
20240117,102900,2055591310,4455,4455,4455,4455,25
20240117,102800,2055479935,4455,4445,4455,4445,421
20240117,102700,2053604390,4445,4445,4445,4445,1
20240117,102600,2053599945,4445,4445,4445,4445,55
20240117,102500,2053355470,4445,4435,4470,4435,1820
20240117,102400,2045256475,4425,4425,4425,4425,150
20240117,102300,2044592725,4425,4425,4425,4425,110
20240117,102200,2044105975,4425,4425,4435,4410,160
20240117,102100,2043398900,4430,4410,4430,4410,260
20240117,102000,2042249860,4410,4400,4415,4400,220
20240117,101900,2041280965,4400,4415,4435,4400,1667
20240117,101800,2033935315,4420,4420,4420,4420,98
20240117,101700,2033502155,4420,4420,4420,4420,247
20240117,101600,2032410415,4420,4440,4440,4420,2217
20240117,101500,2022590070,4440,4440,4440,4440,834
20240117,101400,2018887110,4460,4460,4460,4445,1330
20240117,101300,2012964915,4460,4485,4485,4460,1513
20240117,101200,2006206410,4495,4495,4495,4470,660
20240117,101100,2003240575,4495,4495,4500,4470,2544
20240117,101000,1991807700,4495,4485,4500,4465,1293
20240117,100900,1986018630,4505,4465,4505,4465,7835
20240117,100800,1950860810,4465,4455,4465,4455,317
20240117,100700,1949446870,4450,4440,4450,4440,695
20240117,100600,1946354320,4440,4440,4440,4440,494
20240117,100500,1944160960,4445,4450,4450,4445,980
20240117,100400,1939802615,4445,4445,4445,4445,550
20240117,100300,1937357865,4445,4455,4455,4445,171
20240117,100200,1936597315,4460,4460,4460,4460,0
20240117,100100,1936597315,4460,4445,4460,4440,651
20240117,100000,1933701305,4445,4440,4450,4435,773
20240117,095900,1930271095,4425,4430,4430,4425,90
20240117,095800,1929872840,4430,4435,4450,4430,4400
20240117,095700,1910333810,4435,4435,4435,4420,2597
20240117,095600,1898835450,4420,4425,4435,4420,1106
20240117,095500,1893937815,4425,4425,4425,4425,762
20240117,095400,1890565965,4435,4430,4435,4420,4050
20240117,095300,1872638825,4430,4435,4435,4430,1080
20240117,095200,1867849895,4440,4440,4440,4440,50
20240117,095100,1867627895,4435,4435,4435,4435,665
20240117,095000,1864678620,4435,4465,4465,4435,2842
20240117,094900,1852028555,4465,4470,4470,4445,2756
20240117,094800,1839753795,4470,4435,4475,4425,2600
20240117,094700,1828159910,4420,4430,4450,4420,783
20240117,094600,1824687110,4430,4410,4430,4405,2778
20240117,094500,1812422970,4415,4375,4415,4375,1711
20240117,094400,1804894000,4375,4380,4390,4375,3098
20240117,094300,1791317610,4395,4385,4395,4380,1349
20240117,094200,1785396965,4400,4375,4400,4375,100
20240117,094100,1784959425,4375,4380,4380,4375,1093
20240117,094000,1780176600,4380,4395,4395,4380,4560
20240117,093900,1760175750,4390,4410,4420,4390,13361
20240117,093800,1701409565,4410,4415,4415,4410,317
20240117,093700,1700011485,4420,4410,4420,4410,373
20240117,093600,1698363325,4410,4425,4425,4405,1885
20240117,093500,1690057445,4425,4420,4430,4415,2515
20240117,093400,1678938565,4420,4420,4430,4420,1698
20240117,093300,1671427060,4420,4395,4420,4395,6143
20240117,093200,1644399270,4380,4405,4425,4380,8351
20240117,093100,1607643340,4405,4495,4495,4405,24767
20240117,093000,1497173255,4500,4515,4515,4490,4052
20240117,092900,1478918205,4515,4500,4525,4490,7961
20240117,092800,1442996555,4500,4485,4500,4480,10140
20240117,092700,1397446660,4485,4515,4520,4480,14712
20240117,092600,1331260530,4520,4495,4525,4490,9984
20240117,092500,1286248475,4480,4500,4565,4480,31164
20240117,092400,1145493965,4485,4490,4515,4480,7033
20240117,092300,1113836505,4480,4495,4495,4480,2347
20240117,092200,1103309095,4500,4485,4510,4480,8729
20240117,092100,1064022400,4480,4490,4495,4475,3961
20240117,092000,1046245425,4475,4495,4500,4460,8090
20240117,091900,1009915930,4455,4455,4500,4440,6523
20240117,091800,980671705,4455,4430,4455,4430,2451
20240117,091700,969789110,4430,4420,4440,4410,652
20240117,091600,966905650,4420,4385,4460,4380,10017
20240117,091500,922523790,4385,4410,4420,4385,6402
20240117,091400,894295590,4420,4395,4420,4395,5574
20240117,091300,869702620,4395,4395,4415,4375,4673
20240117,091200,849163525,4410,4400,4410,4380,6631
20240117,091100,820020075,4400,4460,4460,4400,6016
20240117,091000,793404510,4460,4525,4525,4460,16201
20240117,090900,720724190,4530,4490,4530,4485,11157
20240117,090800,670490775,4525,4525,4535,4480,34383
20240117,090700,515283210,4520,4460,4600,4455,48755
20240117,090600,295254220,4455,4415,4460,4405,9912
20240117,090500,251297855,4405,4400,4425,4395,6888
20240117,090400,220956825,4400,4335,4400,4335,3558
20240117,090300,205446815,4375,4400,4465,4295,18013
20240117,090200,126031540,4400,4285,4450,4260,12423
20240117,090100,72009795,4285,4220,4285,4220,244
20240117,090000,70969850,4250,4295,4295,4250,16624