KissMeData/452190/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,214500,4473980445,4640,4640,4640,4640,29381
20250122,214400,4473980445,4640,4640,4640,4640,0
20250122,214300,4473980445,4640,4640,4640,4640,0
20250122,214200,4473980445,4640,4640,4640,4640,0
20250122,214100,4473980445,4640,4640,4640,4640,0
20250122,214000,4473980445,4640,4640,4640,4640,0
20250122,213900,4473980445,4640,4640,4640,4640,0
20250122,213800,4473980445,4640,4640,4640,4640,0
20250122,213700,4473980445,4640,4640,4640,4640,0
20250122,213600,4473980445,4640,4640,4640,4640,0
20250122,213500,4473980445,4640,4640,4640,4640,0
20250122,213400,4473980445,4640,4640,4640,4640,0
20250122,213300,4473980445,4640,4640,4640,4640,0
20250122,213200,4473980445,4640,4640,4640,4640,0
20250122,213100,4473980445,4640,4640,4640,4640,0
20250122,213000,4473980445,4640,4640,4640,4640,0
20250122,212900,4473980445,4640,4640,4640,4640,0
20250122,212800,4473980445,4640,4640,4640,4640,0
20250122,212700,4473980445,4640,4640,4640,4640,0
20250122,212600,4473980445,4640,4640,4640,4640,0
20250122,212500,4473980445,4640,4640,4640,4640,0
20250122,212400,4473980445,4640,4640,4640,4640,0
20250122,212300,4473980445,4640,4640,4640,4640,0
20250122,212200,4473980445,4640,4640,4640,4640,0
20250122,212100,4473980445,4640,4640,4640,4640,0
20250122,212000,4473980445,4640,4640,4640,4640,0
20250122,211900,4473980445,4640,4640,4640,4640,0
20250122,211800,4473980445,4640,4640,4640,4640,0
20250122,211700,4473980445,4640,4640,4640,4640,0
20250122,211600,4473980445,4640,4640,4640,4640,0
20250122,211500,4473980445,4640,4640,4640,4640,29381
20250122,211400,4473980445,4640,4640,4640,4640,0
20250122,211300,4473980445,4640,4640,4640,4640,0
20250122,211200,4473980445,4640,4640,4640,4640,0
20250122,211100,4473980445,4640,4640,4640,4640,0
20250122,211000,4473980445,4640,4640,4640,4640,0
20250122,210900,4473980445,4640,4640,4640,4640,0
20250122,210800,4473980445,4640,4640,4640,4640,0
20250122,210700,4473980445,4640,4640,4640,4640,0
20250122,210600,4473980445,4640,4640,4640,4640,0
20250122,210500,4473980445,4640,4640,4640,4640,0
20250122,210400,4473980445,4640,4640,4640,4640,0
20250122,210300,4473980445,4640,4640,4640,4640,0
20250122,210200,4473980445,4640,4640,4640,4640,0
20250122,210100,4473980445,4640,4640,4640,4640,0
20250122,210000,4473980445,4640,4640,4640,4640,0
20250122,205900,4473980445,4640,4640,4640,4640,0
20250122,205800,4473980445,4640,4640,4640,4640,0
20250122,205700,4473980445,4640,4640,4640,4640,0
20250122,205600,4473980445,4640,4640,4640,4640,0
20250122,205500,4473980445,4640,4640,4640,4640,0
20250122,205400,4473980445,4640,4640,4640,4640,0
20250122,205300,4473980445,4640,4640,4640,4640,0
20250122,205200,4473980445,4640,4640,4640,4640,0
20250122,205100,4473980445,4640,4640,4640,4640,0
20250122,205000,4473980445,4640,4640,4640,4640,0
20250122,204900,4473980445,4640,4640,4640,4640,0
20250122,204800,4473980445,4640,4640,4640,4640,0
20250122,204700,4473980445,4640,4640,4640,4640,0
20250122,204600,4473980445,4640,4640,4640,4640,0
20250122,204500,4473980445,4640,4640,4640,4640,29381
20250122,204400,4473980445,4640,4640,4640,4640,0
20250122,204300,4473980445,4640,4640,4640,4640,0
20250122,204200,4473980445,4640,4640,4640,4640,0
20250122,204100,4473980445,4640,4640,4640,4640,0
20250122,204000,4473980445,4640,4640,4640,4640,0
20250122,203900,4473980445,4640,4640,4640,4640,0
20250122,203800,4473980445,4640,4640,4640,4640,0
20250122,203700,4473980445,4640,4640,4640,4640,0
20250122,203600,4473980445,4640,4640,4640,4640,0
20250122,203500,4473980445,4640,4640,4640,4640,0
20250122,203400,4473980445,4640,4640,4640,4640,0
20250122,203300,4473980445,4640,4640,4640,4640,0
20250122,203200,4473980445,4640,4640,4640,4640,0
20250122,203100,4473980445,4640,4640,4640,4640,0
20250122,203000,4473980445,4640,4640,4640,4640,0
20250122,202900,4473980445,4640,4640,4640,4640,0
20250122,202800,4473980445,4640,4640,4640,4640,0
20250122,202700,4473980445,4640,4640,4640,4640,0
20250122,202600,4473980445,4640,4640,4640,4640,0
20250122,202500,4473980445,4640,4640,4640,4640,0
20250122,202400,4473980445,4640,4640,4640,4640,0
20250122,202300,4473980445,4640,4640,4640,4640,0
20250122,202200,4473980445,4640,4640,4640,4640,0
20250122,202100,4473980445,4640,4640,4640,4640,0
20250122,202000,4473980445,4640,4640,4640,4640,0
20250122,201900,4473980445,4640,4640,4640,4640,0
20250122,201800,4473980445,4640,4640,4640,4640,0
20250122,201700,4473980445,4640,4640,4640,4640,0
20250122,201600,4473980445,4640,4640,4640,4640,0
20250122,201500,4473980445,4640,4640,4640,4640,29381
20250122,201400,4473980445,4640,4640,4640,4640,0
20250122,201300,4473980445,4640,4640,4640,4640,0
20250122,201200,4473980445,4640,4640,4640,4640,0
20250122,201100,4473980445,4640,4640,4640,4640,0
20250122,201000,4473980445,4640,4640,4640,4640,0
20250122,200900,4473980445,4640,4640,4640,4640,0
20250122,200800,4473980445,4640,4640,4640,4640,0
20250122,200700,4473980445,4640,4640,4640,4640,0
20250122,200600,4473980445,4640,4640,4640,4640,0
20250122,200500,4473980445,4640,4640,4640,4640,0
20250122,200400,4473980445,4640,4640,4640,4640,0
20250122,200300,4473980445,4640,4640,4640,4640,0
20250122,200200,4473980445,4640,4640,4640,4640,0
20250122,200100,4473980445,4640,4640,4640,4640,0
20250122,200000,4473980445,4640,4640,4640,4640,0
20250122,195900,4473980445,4640,4640,4640,4640,0
20250122,195800,4473980445,4640,4640,4640,4640,0
20250122,195700,4473980445,4640,4640,4640,4640,0
20250122,195600,4473980445,4640,4640,4640,4640,0
20250122,195500,4473980445,4640,4640,4640,4640,0
20250122,195400,4473980445,4640,4640,4640,4640,0
20250122,195300,4473980445,4640,4640,4640,4640,0
20250122,195200,4473980445,4640,4640,4640,4640,0
20250122,195100,4473980445,4640,4640,4640,4640,0
20250122,195000,4473980445,4640,4640,4640,4640,0
20250122,194900,4473980445,4640,4640,4640,4640,0
20250122,194800,4473980445,4640,4640,4640,4640,0
20250122,194700,4473980445,4640,4640,4640,4640,0
20250122,194600,4473980445,4640,4640,4640,4640,0
20250122,194500,4473980445,4640,4640,4640,4640,29381
20250122,194400,4473980445,4640,4640,4640,4640,0
20250122,194300,4473980445,4640,4640,4640,4640,0
20250122,194200,4473980445,4640,4640,4640,4640,0
20250122,194100,4473980445,4640,4640,4640,4640,0
20250122,194000,4473980445,4640,4640,4640,4640,0
20250122,193900,4473980445,4640,4640,4640,4640,0
20250122,193800,4473980445,4640,4640,4640,4640,0
20250122,193700,4473980445,4640,4640,4640,4640,0
20250122,193600,4473980445,4640,4640,4640,4640,0
20250122,193500,4473980445,4640,4640,4640,4640,0
20250122,193400,4473980445,4640,4640,4640,4640,0
20250122,193300,4473980445,4640,4640,4640,4640,0
20250122,193200,4473980445,4640,4640,4640,4640,0
20250122,193100,4473980445,4640,4640,4640,4640,0
20250122,193000,4473980445,4640,4640,4640,4640,0
20250122,192900,4473980445,4640,4640,4640,4640,0
20250122,192800,4473980445,4640,4640,4640,4640,0
20250122,192700,4473980445,4640,4640,4640,4640,0
20250122,192600,4473980445,4640,4640,4640,4640,0
20250122,192500,4473980445,4640,4640,4640,4640,0
20250122,192400,4473980445,4640,4640,4640,4640,0
20250122,192300,4473980445,4640,4640,4640,4640,0
20250122,192200,4473980445,4640,4640,4640,4640,0
20250122,192100,4473980445,4640,4640,4640,4640,0
20250122,192000,4473980445,4640,4640,4640,4640,0
20250122,191900,4473980445,4640,4640,4640,4640,0
20250122,191800,4473980445,4640,4640,4640,4640,0
20250122,191700,4473980445,4640,4640,4640,4640,0
20250122,191600,4473980445,4640,4640,4640,4640,0
20250122,191500,4473980445,4640,4640,4640,4640,29381
20250122,191400,4473980445,4640,4640,4640,4640,0
20250122,191300,4473980445,4640,4640,4640,4640,0
20250122,191200,4473980445,4640,4640,4640,4640,0
20250122,191100,4473980445,4640,4640,4640,4640,0
20250122,191000,4473980445,4640,4640,4640,4640,0
20250122,190900,4473980445,4640,4640,4640,4640,0
20250122,190800,4473980445,4640,4640,4640,4640,0
20250122,190700,4473980445,4640,4640,4640,4640,0
20250122,190600,4473980445,4640,4640,4640,4640,0
20250122,190500,4473980445,4640,4640,4640,4640,0
20250122,190400,4473980445,4640,4640,4640,4640,0
20250122,190300,4473980445,4640,4640,4640,4640,0
20250122,190200,4473980445,4640,4640,4640,4640,0
20250122,190100,4473980445,4640,4640,4640,4640,0
20250122,190000,4473980445,4640,4640,4640,4640,0
20250122,185900,4473980445,4640,4640,4640,4640,0
20250122,185800,4473980445,4640,4640,4640,4640,0
20250122,185700,4473980445,4640,4640,4640,4640,0
20250122,185600,4473980445,4640,4640,4640,4640,0
20250122,185500,4473980445,4640,4640,4640,4640,0
20250122,185400,4473980445,4640,4640,4640,4640,0
20250122,185300,4473980445,4640,4640,4640,4640,0
20250122,185200,4473980445,4640,4640,4640,4640,0
20250122,185100,4473980445,4640,4640,4640,4640,0
20250122,185000,4473980445,4640,4640,4640,4640,0
20250122,184900,4473980445,4640,4640,4640,4640,0
20250122,184800,4473980445,4640,4640,4640,4640,0
20250122,184700,4473980445,4640,4640,4640,4640,0
20250122,184600,4473980445,4640,4640,4640,4640,0
20250122,184500,4473980445,4640,4640,4640,4640,29381
20250122,184400,4473980445,4640,4640,4640,4640,0
20250122,184300,4473980445,4640,4640,4640,4640,0
20250122,184200,4473980445,4640,4640,4640,4640,0
20250122,184100,4473980445,4640,4640,4640,4640,0
20250122,184000,4473980445,4640,4640,4640,4640,0
20250122,183900,4473980445,4640,4640,4640,4640,0
20250122,183800,4473980445,4640,4640,4640,4640,0
20250122,183700,4473980445,4640,4640,4640,4640,0
20250122,183600,4473980445,4640,4640,4640,4640,0
20250122,183500,4473980445,4640,4640,4640,4640,0
20250122,183400,4473980445,4640,4640,4640,4640,0
20250122,183300,4473980445,4640,4640,4640,4640,0
20250122,183200,4473980445,4640,4640,4640,4640,0
20250122,183100,4473980445,4640,4640,4640,4640,0
20250122,183000,4473980445,4640,4640,4640,4640,0
20250122,182900,4473980445,4640,4640,4640,4640,0
20250122,182800,4473980445,4640,4640,4640,4640,0
20250122,182700,4473980445,4640,4640,4640,4640,0
20250122,182600,4473980445,4640,4640,4640,4640,0
20250122,182500,4473980445,4640,4640,4640,4640,0
20250122,182400,4473980445,4640,4640,4640,4640,0
20250122,182300,4473980445,4640,4640,4640,4640,0
20250122,182200,4473980445,4640,4640,4640,4640,0
20250122,182100,4473980445,4640,4640,4640,4640,0
20250122,182000,4473980445,4640,4640,4640,4640,0
20250122,181900,4473980445,4640,4640,4640,4640,0
20250122,181800,4473980445,4640,4640,4640,4640,0
20250122,181700,4473980445,4640,4640,4640,4640,0
20250122,181600,4473980445,4640,4640,4640,4640,0
20250122,181500,4473980445,4640,4640,4640,4640,29381
20250122,181400,4473980445,4640,4640,4640,4640,0
20250122,181300,4473980445,4640,4640,4640,4640,0
20250122,181200,4473980445,4640,4640,4640,4640,0
20250122,181100,4473980445,4640,4640,4640,4640,0
20250122,181000,4473980445,4640,4640,4640,4640,0
20250122,180900,4473980445,4640,4640,4640,4640,0
20250122,180800,4473980445,4640,4640,4640,4640,0
20250122,180700,4473980445,4640,4640,4640,4640,0
20250122,180600,4473980445,4640,4640,4640,4640,0
20250122,180500,4473980445,4640,4640,4640,4640,0
20250122,180400,4473980445,4640,4640,4640,4640,0
20250122,180300,4473980445,4640,4640,4640,4640,0
20250122,180200,4473980445,4640,4640,4640,4640,0
20250122,180100,4473980445,4640,4640,4640,4640,0
20250122,180000,4473980445,4640,4640,4640,4640,0
20250122,175900,4473980445,4640,4640,4640,4640,0
20250122,175800,4473980445,4640,4640,4640,4640,0
20250122,175700,4473980445,4640,4640,4640,4640,0
20250122,175600,4473980445,4640,4640,4640,4640,0
20250122,175500,4473980445,4640,4640,4640,4640,0
20250122,175400,4473980445,4640,4640,4640,4640,0
20250122,175300,4473980445,4640,4640,4640,4640,0
20250122,175200,4473980445,4640,4640,4640,4640,0
20250122,175100,4473980445,4640,4640,4640,4640,0
20250122,175000,4473980445,4640,4640,4640,4640,0
20250122,174900,4473980445,4640,4640,4640,4640,0
20250122,174800,4473980445,4640,4640,4640,4640,0
20250122,174700,4473980445,4640,4640,4640,4640,0
20250122,174600,4473980445,4640,4640,4640,4640,0
20250122,174500,4473980445,4640,4640,4640,4640,29381
20250122,174400,4473980445,4640,4640,4640,4640,0
20250122,174300,4473980445,4640,4640,4640,4640,0
20250122,174200,4473980445,4640,4640,4640,4640,0
20250122,174100,4473980445,4640,4640,4640,4640,0
20250122,174000,4473980445,4640,4640,4640,4640,0
20250122,173900,4473980445,4640,4640,4640,4640,0
20250122,173800,4473980445,4640,4640,4640,4640,0
20250122,173700,4473980445,4640,4640,4640,4640,0
20250122,173600,4473980445,4640,4640,4640,4640,0
20250122,173500,4473980445,4640,4640,4640,4640,0
20250122,173400,4473980445,4640,4640,4640,4640,0
20250122,173300,4473980445,4640,4640,4640,4640,0
20250122,173200,4473980445,4640,4640,4640,4640,0
20250122,173100,4473980445,4640,4640,4640,4640,0
20250122,173000,4473980445,4640,4640,4640,4640,0
20250122,172900,4473980445,4640,4640,4640,4640,0
20250122,172800,4473980445,4640,4640,4640,4640,0
20250122,172700,4473980445,4640,4640,4640,4640,0
20250122,172600,4473980445,4640,4640,4640,4640,0
20250122,172500,4473980445,4640,4640,4640,4640,0
20250122,172400,4473980445,4640,4640,4640,4640,0
20250122,172300,4473980445,4640,4640,4640,4640,0
20250122,172200,4473980445,4640,4640,4640,4640,0
20250122,172100,4473980445,4640,4640,4640,4640,0
20250122,172000,4473980445,4640,4640,4640,4640,0
20250122,171900,4473980445,4640,4640,4640,4640,0
20250122,171800,4473980445,4640,4640,4640,4640,0
20250122,171700,4473980445,4640,4640,4640,4640,0
20250122,171600,4473980445,4640,4640,4640,4640,0
20250122,171500,4473980445,4640,4640,4640,4640,29381
20250122,171400,4473980445,4640,4640,4640,4640,0
20250122,171300,4473980445,4640,4640,4640,4640,0
20250122,171200,4473980445,4640,4640,4640,4640,0
20250122,171100,4473980445,4640,4640,4640,4640,0
20250122,171000,4473980445,4640,4640,4640,4640,0
20250122,170900,4473980445,4640,4640,4640,4640,0
20250122,170800,4473980445,4640,4640,4640,4640,0
20250122,170700,4473980445,4640,4640,4640,4640,0
20250122,170600,4473980445,4640,4640,4640,4640,0
20250122,170500,4473980445,4640,4640,4640,4640,0
20250122,170400,4473980445,4640,4640,4640,4640,0
20250122,170300,4473980445,4640,4640,4640,4640,0
20250122,170200,4473980445,4640,4640,4640,4640,0
20250122,170100,4473980445,4640,4640,4640,4640,0
20250122,170000,4473980445,4640,4640,4640,4640,0
20250122,165900,4473980445,4640,4640,4640,4640,0
20250122,165800,4473980445,4640,4640,4640,4640,0
20250122,165700,4473980445,4640,4640,4640,4640,0
20250122,165600,4473980445,4640,4640,4640,4640,0
20250122,165500,4473980445,4640,4640,4640,4640,0
20250122,165400,4473980445,4640,4640,4640,4640,0
20250122,165300,4473980445,4640,4640,4640,4640,0
20250122,165200,4473980445,4640,4640,4640,4640,0
20250122,165100,4473980445,4640,4640,4640,4640,0
20250122,165000,4473980445,4640,4640,4640,4640,0
20250122,164900,4473980445,4640,4640,4640,4640,0
20250122,164800,4473980445,4640,4640,4640,4640,0
20250122,164700,4473980445,4640,4640,4640,4640,0
20250122,164600,4473980445,4640,4640,4640,4640,0
20250122,164500,4473980445,4640,4640,4640,4640,29381
20250122,164400,4473980445,4640,4640,4640,4640,0
20250122,164300,4473980445,4640,4640,4640,4640,0
20250122,164200,4473980445,4640,4640,4640,4640,0
20250122,164100,4473980445,4640,4640,4640,4640,0
20250122,164000,4473980445,4640,4640,4640,4640,0
20250122,163900,4473980445,4640,4640,4640,4640,0
20250122,163800,4473980445,4640,4640,4640,4640,0
20250122,163700,4473980445,4640,4640,4640,4640,0
20250122,163600,4473980445,4640,4640,4640,4640,0
20250122,163500,4473980445,4640,4640,4640,4640,0
20250122,163400,4473980445,4640,4640,4640,4640,0
20250122,163300,4473980445,4640,4640,4640,4640,0
20250122,163200,4473980445,4640,4640,4640,4640,0
20250122,163100,4473980445,4640,4640,4640,4640,0
20250122,163000,4473980445,4640,4640,4640,4640,0
20250122,162900,4473980445,4640,4640,4640,4640,0
20250122,162800,4473980445,4640,4640,4640,4640,0
20250122,162700,4473980445,4640,4640,4640,4640,0
20250122,162600,4473980445,4640,4640,4640,4640,0
20250122,162500,4473980445,4640,4640,4640,4640,0
20250122,162400,4473980445,4640,4640,4640,4640,0
20250122,162300,4473980445,4640,4640,4640,4640,0
20250122,162200,4473980445,4640,4640,4640,4640,0
20250122,162100,4473980445,4640,4640,4640,4640,0
20250122,162000,4473980445,4640,4640,4640,4640,0
20250122,161900,4473980445,4640,4640,4640,4640,0
20250122,161800,4473980445,4640,4640,4640,4640,0
20250122,161700,4473980445,4640,4640,4640,4640,0
20250122,161600,4473980445,4640,4640,4640,4640,0
20250122,161500,4473980445,4640,4640,4640,4640,29381
20250122,161400,4473980445,4640,4640,4640,4640,0
20250122,161300,4473980445,4640,4640,4640,4640,0
20250122,161200,4473980445,4640,4640,4640,4640,0
20250122,161100,4473980445,4640,4640,4640,4640,0
20250122,161000,4473980445,4640,4640,4640,4640,0
20250122,160900,4473980445,4640,4640,4640,4640,0
20250122,160800,4473980445,4640,4640,4640,4640,0
20250122,160700,4473980445,4640,4640,4640,4640,0
20250122,160600,4473980445,4640,4640,4640,4640,0
20250122,160500,4473980445,4640,4640,4640,4640,0
20250122,160400,4473980445,4640,4640,4640,4640,0
20250122,160300,4473980445,4640,4640,4640,4640,0
20250122,160200,4473980445,4640,4640,4640,4640,0
20250122,160100,4473980445,4640,4640,4640,4640,0
20250122,160000,4473980445,4640,4640,4640,4640,0
20250122,155900,4473980445,4640,4640,4640,4640,0
20250122,155800,4473980445,4640,4640,4640,4640,0
20250122,155700,4473980445,4640,4640,4640,4640,0
20250122,155600,4473980445,4640,4640,4640,4640,0
20250122,155500,4473980445,4640,4640,4640,4640,0
20250122,155400,4473980445,4640,4640,4640,4640,0
20250122,155300,4473980445,4640,4640,4640,4640,0
20250122,155200,4473980445,4640,4640,4640,4640,0
20250122,155100,4473980445,4640,4640,4640,4640,0
20250122,155000,4473980445,4640,4640,4640,4640,0
20250122,154900,4473980445,4640,4640,4640,4640,0
20250122,154800,4473980445,4640,4640,4640,4640,0
20250122,154700,4473980445,4640,4640,4640,4640,0
20250122,154600,4473980445,4640,4640,4640,4640,0
20250122,154500,4473980445,4640,4640,4640,4640,29381
20250122,154400,4473980445,4640,4640,4640,4640,0
20250122,154300,4473980445,4640,4640,4640,4640,0
20250122,154200,4473980445,4640,4640,4640,4640,0
20250122,154100,4473980445,4640,4640,4640,4640,0
20250122,154000,4473980445,4640,4640,4640,4640,0
20250122,153900,4473980445,4640,4640,4640,4640,0
20250122,153800,4473980445,4640,4640,4640,4640,0
20250122,153700,4473980445,4640,4640,4640,4640,0
20250122,153600,4473980445,4640,4640,4640,4640,0
20250122,153500,4473980445,4640,4640,4640,4640,0
20250122,153400,4473980445,4640,4640,4640,4640,0
20250122,153300,4473980445,4640,4640,4640,4640,0
20250122,153200,4473980445,4640,4640,4640,4640,0
20250122,153100,4473980445,4640,4640,4640,4640,0
20250122,153000,4473980445,4640,4640,4640,4640,29381
20250122,152900,4337652605,4630,4630,4630,4630,0
20250122,152800,4337652605,4630,4630,4630,4630,0
20250122,152700,4337652605,4630,4630,4630,4630,0
20250122,152600,4337652605,4630,4630,4630,4630,0
20250122,152500,4337652605,4630,4630,4630,4630,0
20250122,152400,4337652605,4630,4630,4630,4630,0
20250122,152300,4337652605,4630,4630,4630,4630,0
20250122,152200,4337652605,4630,4630,4630,4630,0
20250122,152100,4337652605,4630,4630,4630,4630,0
20250122,152000,4337652605,4630,4630,4630,4630,0
20250122,151900,4337652605,4630,4630,4635,4625,5159
20250122,151800,4313765515,4630,4625,4630,4625,3199
20250122,151700,4298964280,4625,4635,4635,4625,3023
20250122,151600,4284966125,4635,4630,4635,4630,5342
20250122,151500,4260216310,4630,4625,4630,4620,3151
20250122,151400,4245645660,4625,4630,4630,4625,763
20250122,151300,4242112975,4630,4635,4635,4625,6570
20250122,151200,4211681345,4640,4640,4640,4635,630
20250122,151100,4208759310,4640,4640,4640,4635,562
20250122,151000,4206151635,4640,4640,4645,4640,2766
20250122,150900,4193315760,4645,4640,4645,4635,2120
20250122,150800,4183480935,4640,4645,4645,4640,7012
20250122,150700,4150935660,4645,4645,4645,4640,7703
20250122,150600,4115157125,4640,4630,4645,4630,7247
20250122,150500,4081549365,4630,4620,4630,4620,5706
20250122,150400,4055156185,4620,4625,4625,4620,2029
20250122,150300,4045781495,4625,4635,4635,4620,3908
20250122,150200,4027706320,4630,4630,4635,4625,7220
20250122,150100,3994272125,4630,4605,4630,4600,9889
20250122,150000,3948598995,4600,4595,4600,4595,2849
20250122,145900,3935505735,4595,4600,4600,4595,536
20250122,145800,3933042270,4595,4605,4605,4595,876
20250122,145700,3929011120,4605,4595,4610,4590,2233
20250122,145600,3918737745,4595,4590,4595,4590,2047
20250122,145500,3909339510,4595,4605,4605,4595,3380
20250122,145400,3893798515,4605,4600,4610,4590,7977
20250122,145300,3857125960,4595,4600,4600,4595,1371
20250122,145200,3850819365,4600,4605,4605,4600,2229
20250122,145100,3840563205,4605,4610,4610,4605,2899
20250122,145000,3827212190,4610,4610,4610,4605,902
20250122,144900,3823055970,4610,4620,4620,4610,3253
20250122,144800,3808054075,4610,4615,4620,4610,701
20250122,144700,3804820475,4615,4625,4625,4615,4433
20250122,144600,3784360840,4620,4625,4625,4615,4741
20250122,144500,3762456855,4625,4625,4625,4625,3593
20250122,144400,3745839230,4630,4630,4630,4625,1798
20250122,144300,3737516590,4620,4630,4630,4620,1635
20250122,144200,3729950855,4630,4615,4630,4610,1844
20250122,144100,3721435135,4615,4610,4615,4605,552
20250122,144000,3718888925,4615,4615,4615,4610,1502
20250122,143900,3711963260,4615,4610,4620,4610,816
20250122,143800,3708198955,4610,4615,4615,4610,610
20250122,143700,3705386320,4615,4620,4620,4600,3257
20250122,143600,3690359720,4620,4635,4635,4620,4473
20250122,143500,3669650140,4635,4625,4635,4620,6632
20250122,143400,3638948880,4630,4635,4635,4620,2837
20250122,143300,3625829510,4630,4625,4640,4615,6840
20250122,143200,3594154245,4625,4610,4630,4590,7559
20250122,143100,3559252450,4610,4610,4615,4600,2966
20250122,143000,3545588675,4615,4580,4615,4580,6051
20250122,142900,3517756820,4580,4585,4585,4580,716
20250122,142800,3514475535,4585,4585,4585,4580,1104
20250122,142700,3509417630,4585,4580,4585,4580,22
20250122,142600,3509316765,4585,4575,4585,4575,1769
20250122,142500,3501223580,4575,4580,4580,4575,177
20250122,142400,3500413760,4580,4580,4580,4575,1168
20250122,142300,3495064325,4585,4590,4590,4580,340
20250122,142200,3493506790,4590,4590,4590,4580,218
20250122,142100,3492507285,4590,4585,4590,4585,42
20250122,142000,3492314705,4590,4580,4590,4580,579
20250122,141900,3489661070,4575,4585,4585,4575,1093
20250122,141800,3484655545,4585,4585,4585,4580,267
20250122,141700,3483432500,4580,4580,4580,4580,1099
20250122,141600,3478399080,4580,4585,4585,4580,3187
20250122,141500,3463802595,4585,4585,4585,4580,1064
20250122,141400,3458929270,4585,4585,4585,4585,649
20250122,141300,3455953605,4580,4590,4590,4580,1752
20250122,141200,3447922090,4585,4590,4590,4585,2077
20250122,141100,3438396745,4590,4600,4600,4590,4095
20250122,141000,3419589760,4600,4595,4600,4595,1405
20250122,140900,3413132680,4600,4595,4600,4595,1994
20250122,140800,3403970225,4595,4600,4605,4595,2424
20250122,140700,3392820060,4600,4610,4610,4600,1473
20250122,140600,3386041650,4610,4605,4610,4605,100
20250122,140500,3385580945,4605,4605,4605,4605,10
20250122,140400,3385534895,4605,4605,4610,4600,448
20250122,140300,3383473785,4605,4605,4605,4600,1655
20250122,140200,3375853470,4600,4605,4605,4600,300
20250122,140100,3374472355,4605,4600,4605,4600,3465
20250122,140000,3358521050,4600,4600,4600,4600,270
20250122,135900,3357279050,4600,4600,4600,4600,1
20250122,135800,3357274450,4595,4595,4600,4595,4
20250122,135700,3357256065,4600,4605,4605,4600,661
20250122,135600,3354215460,4600,4600,4600,4600,40
20250122,135500,3354031460,4600,4600,4600,4600,309
20250122,135400,3352610060,4600,4600,4600,4600,730
20250122,135300,3349252060,4605,4605,4605,4605,245
20250122,135200,3348123835,4600,4600,4605,4600,447
20250122,135100,3346067625,4600,4595,4600,4590,232
20250122,135000,3345001545,4595,4595,4595,4590,663
20250122,134900,3341955345,4590,4595,4595,4590,12456
20250122,134800,3284756555,4600,4600,4605,4595,3575
20250122,134700,3268312130,4605,4605,4605,4605,0
20250122,134600,3268312130,4605,4605,4605,4600,861
20250122,134500,3264348975,4605,4605,4605,4600,1189
20250122,134400,3258878460,4600,4605,4605,4600,927
20250122,134300,3254612100,4605,4610,4610,4605,1261
20250122,134200,3248805190,4605,4610,4610,4605,121
20250122,134100,3248247880,4610,4615,4615,4610,1494
20250122,134000,3241359010,4615,4615,4620,4615,1898
20250122,133900,3232599735,4615,4615,4615,4615,203
20250122,133800,3231662890,4610,4605,4610,4605,172
20250122,133700,3230870070,4605,4610,4610,4605,3221
20250122,133600,3216035095,4615,4610,4615,4610,748
20250122,133500,3212584630,4610,4610,4610,4610,335
20250122,133400,3211040280,4605,4610,4615,4605,5176
20250122,133300,3187176900,4615,4620,4620,4615,1421
20250122,133200,3180617410,4620,4620,4620,4620,291
20250122,133100,3179272990,4620,4615,4620,4615,156
20250122,133000,3178553045,4615,4610,4615,4610,529
20250122,132900,3176113260,4615,4615,4615,4615,107
20250122,132800,3175619455,4615,4620,4620,4615,1221
20250122,132700,3169984470,4620,4615,4620,4610,1741
20250122,132600,3161955540,4615,4610,4615,4610,964
20250122,132500,3157508540,4610,4600,4630,4600,14616
20250122,132400,3090088405,4600,4605,4605,4595,1535
20250122,132300,3083027405,4595,4600,4600,4595,6525
20250122,132200,3053029940,4605,4605,4605,4600,1293
20250122,132100,3047080975,4605,4605,4605,4605,1102
20250122,132000,3042006265,4605,4600,4605,4600,13
20250122,131900,3041946420,4605,4595,4605,4595,124
20250122,131800,3041376040,4595,4600,4600,4595,262
20250122,131700,3040170970,4605,4600,4605,4595,1063
20250122,131600,3035281510,4595,4595,4595,4595,362
20250122,131500,3033618120,4595,4600,4600,4595,1170
20250122,131400,3028238765,4600,4600,4600,4600,1500
20250122,131300,3021338765,4600,4600,4605,4600,121
20250122,131200,3020782115,4605,4605,4605,4605,0
20250122,131100,3020782115,4605,4600,4605,4600,513
20250122,131000,3018422305,4600,4595,4600,4595,668
20250122,130900,3015351355,4595,4595,4600,4585,1191
20250122,130800,3009885490,4595,4600,4600,4595,1338
20250122,130700,3003730865,4605,4605,4605,4605,1347
20250122,130600,2997527930,4605,4600,4605,4600,1276
20250122,130500,2991653310,4600,4600,4600,4600,2080
20250122,130400,2982085310,4600,4600,4600,4600,43
20250122,130300,2981887510,4600,4600,4600,4585,772
20250122,130200,2978344005,4605,4605,4605,4605,203
20250122,130100,2977409190,4605,4600,4605,4600,111
20250122,130000,2976898370,4585,4585,4585,4585,250
20250122,125900,2975752120,4585,4600,4600,4585,1288
20250122,125800,2969843475,4600,4590,4600,4590,4089
20250122,125700,2951051530,4595,4595,4600,4595,101
20250122,125600,2950587430,4595,4595,4595,4595,21
20250122,125500,2950490935,4595,4595,4595,4595,1309
20250122,125400,2944476080,4595,4595,4595,4590,321
20250122,125300,2943002085,4595,4600,4600,4595,1100
20250122,125200,2937944585,4600,4600,4600,4600,101
20250122,125100,2937479985,4600,4595,4600,4590,741
20250122,125000,2934076285,4590,4590,4595,4590,836
20250122,124900,2930238980,4595,4595,4600,4595,3568
20250122,124800,2913839760,4600,4600,4600,4595,965
20250122,124700,2909405025,4605,4595,4605,4595,981
20250122,124600,2904889540,4595,4595,4600,4590,1621
20250122,124500,2897438395,4600,4595,4600,4595,2872
20250122,124400,2884236390,4595,4590,4595,4590,521
20250122,124300,2881842400,4595,4590,4595,4590,13
20250122,124200,2881782725,4590,4595,4595,4590,606
20250122,124100,2879001175,4585,4590,4590,4585,1162
20250122,124000,2873667915,4585,4580,4590,4580,1320
20250122,123900,2867615605,4585,4585,4585,4585,1
20250122,123800,2867611020,4585,4580,4585,4575,736
20250122,123700,2864240160,4580,4580,4580,4580,1369
20250122,123600,2857970140,4575,4575,4575,4575,85
20250122,123500,2857581265,4580,4575,4580,4575,54
20250122,123400,2857334210,4575,4575,4575,4570,887
20250122,123300,2853276195,4580,4575,4580,4575,644
20250122,123200,2850329575,4580,4575,4580,4575,634
20250122,123100,2847428975,4580,4580,4580,4580,0
20250122,123000,2847428975,4580,4580,4580,4575,1197
20250122,122900,2841948320,4575,4580,4580,4575,215
20250122,122800,2840964690,4580,4580,4580,4575,401
20250122,122700,2839129605,4585,4580,4585,4580,196
20250122,122600,2838231920,4585,4585,4585,4585,600
20250122,122500,2835480920,4590,4585,4590,4585,59
20250122,122400,2835210400,4590,4585,4590,4585,11
20250122,122300,2835159960,4580,4580,4590,4580,1112
20250122,122200,2830062065,4585,4575,4585,4575,2801
20250122,122100,2817237080,4575,4580,4580,4575,42
20250122,122000,2817044925,4575,4575,4575,4575,6
20250122,121900,2817017475,4580,4575,4580,4575,41
20250122,121800,2816829895,4575,4575,4575,4570,271
20250122,121700,2815591415,4575,4575,4575,4575,11
20250122,121600,2815541090,4580,4580,4580,4580,240
20250122,121500,2814441890,4580,4580,4580,4560,53
20250122,121400,2814199970,4560,4580,4580,4560,1714
20250122,121300,2806378415,4585,4580,4585,4580,10
20250122,121200,2806332610,4570,4570,4570,4565,492
20250122,121100,2804084185,4570,4575,4575,4570,183
20250122,121000,2803247295,4575,4580,4580,4575,350
20250122,120900,2801644345,4560,4565,4585,4555,2782
20250122,120800,2788923480,4565,4565,4565,4555,4961
20250122,120700,2766324915,4555,4570,4570,4555,11695
20250122,120600,2712991615,4575,4570,4575,4570,1001
20250122,120500,2708417040,4575,4570,4575,4570,226
20250122,120400,2707383240,4570,4570,4575,4565,46
20250122,120300,2707172935,4565,4565,4565,4565,178
20250122,120200,2706360365,4565,4565,4565,4560,2678
20250122,120100,2694137295,4570,4570,4570,4565,1733
20250122,120000,2686218885,4575,4575,4575,4575,1667
20250122,115900,2678592360,4575,4580,4580,4575,472
20250122,115800,2676432815,4580,4585,4585,4580,210
20250122,115700,2675470960,4580,4580,4580,4580,229
20250122,115600,2674422140,4580,4570,4580,4570,218
20250122,115500,2673424695,4575,4580,4580,4570,281
20250122,115400,2672139580,4580,4575,4580,4570,469
20250122,115300,2669995210,4570,4570,4570,4565,1340
20250122,115200,2663875970,4570,4565,4570,4565,239
20250122,115100,2662783890,4565,4565,4565,4565,348
20250122,115000,2661195270,4570,4570,4570,4570,0
20250122,114900,2661195270,4570,4565,4570,4565,163
20250122,114800,2660451170,4570,4570,4570,4570,154
20250122,114700,2659747390,4570,4565,4570,4560,262
20250122,114600,2658551350,4560,4565,4570,4560,2884
20250122,114500,2645386165,4565,4565,4565,4565,355
20250122,114400,2643765590,4570,4565,4570,4560,3021
20250122,114300,2629987910,4565,4570,4570,4565,116
20250122,114200,2629457795,4570,4560,4570,4560,768
20250122,114100,2625955700,4565,4575,4575,4565,2420
20250122,114000,2614906780,4575,4570,4575,4570,11
20250122,113900,2614856460,4575,4565,4575,4560,1502
20250122,113800,2607999650,4560,4575,4575,4560,985
20250122,113700,2603503265,4565,4565,4570,4565,624
20250122,113600,2600654690,4565,4575,4575,4565,1032
20250122,113500,2595942340,4575,4580,4580,4575,266
20250122,113400,2594725385,4580,4575,4585,4575,160
20250122,113300,2593991850,4570,4570,4570,4565,572
20250122,113200,2591379810,4570,4570,4585,4570,152
20250122,113100,2590683395,4565,4570,4575,4565,1495
20250122,113000,2583855955,4575,4570,4585,4570,12
20250122,112900,2583801040,4570,4580,4585,4570,2759
20250122,112800,2571165355,4580,4580,4580,4575,8
20250122,112700,2571128725,4580,4565,4580,4560,4271
20250122,112600,2551622305,4570,4570,4580,4570,2268
20250122,112500,2541244020,4580,4575,4580,4575,8
20250122,112400,2541207410,4580,4575,4580,4575,331
20250122,112300,2539692765,4565,4575,4575,4565,5814
20250122,112200,2513127955,4580,4580,4580,4580,2
20250122,112100,2513118795,4575,4580,4580,4575,452
20250122,112000,2511050685,4575,4575,4575,4575,613
20250122,111900,2508246210,4580,4585,4585,4580,349
20250122,111800,2506647725,4590,4585,4590,4585,68
20250122,111700,2506335935,4590,4590,4590,4590,489
20250122,111600,2504091425,4585,4585,4585,4570,1195
20250122,111500,2498612650,4585,4570,4585,4570,1224
20250122,111400,2493007450,4570,4575,4580,4570,4012
20250122,111300,2474660710,4575,4580,4580,4575,83
20250122,111200,2474280850,4580,4575,4580,4575,511
20250122,111100,2471941020,4580,4580,4580,4580,88
20250122,111000,2471537980,4580,4580,4580,4580,21
20250122,110900,2471441800,4575,4575,4580,4575,1697
20250122,110800,2463678015,4580,4580,4580,4580,6
20250122,110700,2463650535,4575,4575,4580,4575,1513
20250122,110600,2456728500,4575,4585,4585,4575,169
20250122,110500,2455954590,4590,4585,4590,4580,810
20250122,110400,2452244680,4580,4595,4600,4580,1615
20250122,110300,2444836140,4600,4595,4600,4595,288
20250122,110200,2443512770,4590,4590,4595,4590,147
20250122,110100,2442837790,4595,4590,4595,4590,71
20250122,110000,2442511575,4590,4590,4590,4590,335
20250122,105900,2440973925,4590,4595,4595,4590,155
20250122,105800,2440262465,4590,4585,4595,4585,711
20250122,105700,2437001510,4585,4580,4585,4580,1444
20250122,105600,2430383335,4585,4590,4590,4585,686
20250122,105500,2427237010,4590,4585,4590,4585,260
20250122,105400,2426044905,4585,4580,4585,4580,1276
20250122,105300,2420196945,4585,4595,4595,4585,783
20250122,105200,2416605810,4595,4595,4595,4585,3074
20250122,105100,2402504160,4600,4595,4610,4595,3125
20250122,105000,2388101525,4590,4595,4595,4590,165
20250122,104900,2387344170,4595,4610,4610,4595,337
20250122,104800,2385795615,4600,4610,4610,4600,4
20250122,104700,2385777185,4610,4610,4610,4605,963
20250122,104600,2381337765,4610,4595,4610,4595,1334
20250122,104500,2375196805,4595,4600,4600,4595,670
20250122,104400,2372117550,4600,4595,4600,4585,5511
20250122,104300,2346824085,4600,4605,4605,4600,2741
20250122,104200,2334212285,4610,4615,4615,4610,46
20250122,104100,2334000010,4615,4600,4615,4600,1419
20250122,104000,2327459775,4600,4595,4610,4595,189
20250122,103900,2326590770,4595,4600,4605,4590,2924
20250122,103800,2313145495,4600,4605,4605,4600,1173
20250122,103700,2307743855,4605,4605,4605,4605,19
20250122,103600,2307656360,4600,4600,4600,4600,8
20250122,103500,2307619560,4600,4595,4600,4595,20
20250122,103400,2307527575,4595,4595,4595,4595,261
20250122,103300,2306328280,4590,4595,4595,4590,123
20250122,103200,2305763685,4590,4605,4605,4590,12
20250122,103100,2305708440,4590,4605,4605,4590,2054
20250122,103000,2296276085,4605,4610,4615,4605,1260
20250122,102900,2290470605,4605,4610,4615,4590,979
20250122,102800,2285963880,4615,4610,4615,4600,2013
20250122,102700,2276680645,4615,4610,4615,4610,260
20250122,102600,2275481930,4615,4615,4615,4610,491
20250122,102500,2273217905,4615,4615,4615,4610,1350
20250122,102400,2266990485,4615,4610,4615,4610,1682
20250122,102300,2259236340,4610,4605,4610,4590,6616
20250122,102200,2228851905,4600,4590,4605,4590,281
20250122,102100,2227561300,4605,4590,4605,4590,5388
20250122,102000,2202783035,4590,4595,4595,4590,120
20250122,101900,2202232140,4595,4600,4600,4585,1097
20250122,101800,2197192290,4595,4600,4605,4595,655
20250122,101700,2194179535,4600,4600,4600,4600,546
20250122,101600,2191667935,4595,4570,4595,4570,708
20250122,101500,2188415675,4570,4585,4590,4570,5174
20250122,101400,2164702265,4590,4585,4590,4580,511
20250122,101300,2162358770,4590,4590,4590,4580,237
20250122,101200,2161270990,4580,4580,4595,4580,1834
20250122,101100,2152855605,4580,4595,4595,4580,193
20250122,101000,2151971395,4595,4595,4595,4570,226
20250122,100900,2150936635,4565,4595,4595,4565,2535
20250122,100800,2139351345,4595,4590,4595,4590,1263
20250122,100700,2133553900,4590,4585,4590,4575,251
20250122,100600,2132403215,4575,4575,4575,4570,220
20250122,100500,2131396790,4575,4570,4575,4565,339
20250122,100400,2129847510,4565,4565,4570,4565,2931
20250122,100300,2116466995,4570,4570,4570,4570,398
20250122,100200,2114648135,4570,4560,4570,4560,793
20250122,100100,2111031460,4560,4580,4585,4555,15732
20250122,100000,2039169335,4575,4595,4600,4575,2890
20250122,095900,2025906980,4595,4605,4605,4595,1335
20250122,095800,2019762905,4605,4595,4605,4590,3377
20250122,095700,2004227635,4595,4590,4595,4590,160
20250122,095600,2003493005,4590,4575,4590,4575,5892
20250122,095500,1976499260,4580,4575,4580,4575,1623
20250122,095400,1969071110,4580,4575,4580,4575,1155
20250122,095300,1963786815,4580,4580,4580,4575,930
20250122,095200,1959531260,4575,4580,4580,4575,1547
20250122,095100,1952453285,4580,4580,4585,4575,2261
20250122,095000,1942105400,4580,4585,4590,4575,10119
20250122,094900,1895752250,4585,4600,4600,4585,2979
20250122,094800,1882069545,4600,4600,4605,4595,1986
20250122,094700,1872938065,4600,4600,4605,4600,848
20250122,094600,1869037240,4605,4590,4605,4590,1840
20250122,094500,1860576560,4595,4600,4600,4590,3364
20250122,094400,1845135235,4600,4585,4600,4580,4817
20250122,094300,1823034945,4585,4595,4595,4580,5025
20250122,094200,1799976560,4600,4605,4605,4600,4771
20250122,094100,1778029400,4605,4600,4605,4600,2314
20250122,094000,1767384630,4600,4600,4605,4600,1365
20250122,093900,1761104540,4600,4610,4610,4600,3408
20250122,093800,1745410180,4605,4610,4615,4605,5539
20250122,093700,1719899305,4610,4620,4620,4605,129
20250122,093600,1719304650,4620,4605,4620,4605,2729
20250122,093500,1706725525,4605,4615,4615,4605,224
20250122,093400,1705693915,4605,4600,4615,4600,3030
20250122,093300,1691738045,4620,4620,4625,4600,9662
20250122,093200,1647268645,4620,4620,4620,4615,1258
20250122,093100,1641456700,4620,4610,4625,4600,2855
20250122,093000,1628274605,4600,4600,4625,4600,4337
20250122,092900,1608271800,4625,4595,4625,4595,4249
20250122,092800,1588726755,4595,4585,4595,4575,18495
20250122,092700,1504046340,4585,4585,4590,4585,7395
20250122,092600,1470139905,4590,4605,4610,4590,17603
20250122,092500,1389214180,4610,4615,4620,4605,6283
20250122,092400,1360239095,4615,4620,4630,4610,7480
20250122,092300,1325736810,4625,4635,4635,4615,2502
20250122,092200,1314172480,4640,4625,4640,4620,1944
20250122,092100,1305185240,4625,4630,4635,4615,11065
20250122,092000,1253967195,4635,4635,4640,4625,3161
20250122,091900,1239321315,4645,4640,4650,4635,3675
20250122,091800,1222269135,4645,4630,4655,4625,7332
20250122,091700,1188202490,4630,4610,4630,4610,4514
20250122,091600,1167332760,4610,4640,4640,4605,14375
20250122,091500,1100984485,4640,4660,4660,4640,9100
20250122,091400,1058694675,4655,4660,4680,4650,28725
20250122,091300,924610590,4660,4635,4670,4630,15633
20250122,091200,851874635,4625,4635,4640,4625,3790
20250122,091100,834323105,4640,4645,4645,4620,12702
20250122,091000,775486550,4645,4635,4645,4620,3663
20250122,090900,758517735,4635,4630,4635,4615,1674
20250122,090800,750775880,4625,4630,4645,4610,14348
20250122,090700,684520725,4625,4630,4630,4610,5204
20250122,090600,660489700,4630,4615,4640,4615,3859
20250122,090500,642633890,4615,4620,4625,4605,8924
20250122,090400,601465410,4630,4645,4645,4610,8864
20250122,090300,560478150,4645,4620,4645,4610,8362
20250122,090200,521810115,4620,4655,4680,4610,28283
20250122,090100,390335375,4670,4590,4670,4575,37834
20250122,090000,215917785,4590,4585,4600,4570,33557