465320/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,213900,1488630,2085,2085,2085,2085,5
20250102,213800,1488630,2085,2085,2085,2085,0
20250102,213700,1488630,2085,2085,2085,2085,0
20250102,213600,1488630,2085,2085,2085,2085,0
20250102,213500,1488630,2085,2085,2085,2085,0
20250102,213400,1488630,2085,2085,2085,2085,0
20250102,213300,1488630,2085,2085,2085,2085,0
20250102,213200,1488630,2085,2085,2085,2085,0
20250102,213100,1488630,2085,2085,2085,2085,0
20250102,213000,1488630,2085,2085,2085,2085,0
20250102,212900,1488630,2085,2085,2085,2085,0
20250102,212800,1488630,2085,2085,2085,2085,0
20250102,212700,1488630,2085,2085,2085,2085,0
20250102,212600,1488630,2085,2085,2085,2085,0
20250102,212500,1488630,2085,2085,2085,2085,0
20250102,212400,1488630,2085,2085,2085,2085,0
20250102,212300,1488630,2085,2085,2085,2085,0
20250102,212200,1488630,2085,2085,2085,2085,0
20250102,212100,1488630,2085,2085,2085,2085,0
20250102,212000,1488630,2085,2085,2085,2085,0
20250102,211900,1488630,2085,2085,2085,2085,0
20250102,211800,1488630,2085,2085,2085,2085,0
20250102,211700,1488630,2085,2085,2085,2085,0
20250102,211600,1488630,2085,2085,2085,2085,0
20250102,211500,1488630,2085,2085,2085,2085,0
20250102,211400,1488630,2085,2085,2085,2085,0
20250102,211300,1488630,2085,2085,2085,2085,0
20250102,211200,1488630,2085,2085,2085,2085,0
20250102,211100,1488630,2085,2085,2085,2085,0
20250102,211000,1488630,2085,2085,2085,2085,0
20250102,210900,1488630,2085,2085,2085,2085,5
20250102,210800,1488630,2085,2085,2085,2085,0
20250102,210700,1488630,2085,2085,2085,2085,0
20250102,210600,1488630,2085,2085,2085,2085,0
20250102,210500,1488630,2085,2085,2085,2085,0
20250102,210400,1488630,2085,2085,2085,2085,0
20250102,210300,1488630,2085,2085,2085,2085,0
20250102,210200,1488630,2085,2085,2085,2085,0
20250102,210100,1488630,2085,2085,2085,2085,0
20250102,210000,1488630,2085,2085,2085,2085,0
20250102,205900,1488630,2085,2085,2085,2085,0
20250102,205800,1488630,2085,2085,2085,2085,0
20250102,205700,1488630,2085,2085,2085,2085,0
20250102,205600,1488630,2085,2085,2085,2085,0
20250102,205500,1488630,2085,2085,2085,2085,0
20250102,205400,1488630,2085,2085,2085,2085,0
20250102,205300,1488630,2085,2085,2085,2085,0
20250102,205200,1488630,2085,2085,2085,2085,0
20250102,205100,1488630,2085,2085,2085,2085,0
20250102,205000,1488630,2085,2085,2085,2085,0
20250102,204900,1488630,2085,2085,2085,2085,0
20250102,204800,1488630,2085,2085,2085,2085,0
20250102,204700,1488630,2085,2085,2085,2085,0
20250102,204600,1488630,2085,2085,2085,2085,0
20250102,204500,1488630,2085,2085,2085,2085,0
20250102,204400,1488630,2085,2085,2085,2085,0
20250102,204300,1488630,2085,2085,2085,2085,0
20250102,204200,1488630,2085,2085,2085,2085,0
20250102,204100,1488630,2085,2085,2085,2085,0
20250102,204000,1488630,2085,2085,2085,2085,0
20250102,203900,1488630,2085,2085,2085,2085,5
20250102,203800,1488630,2085,2085,2085,2085,0
20250102,203700,1488630,2085,2085,2085,2085,0
20250102,203600,1488630,2085,2085,2085,2085,0
20250102,203500,1488630,2085,2085,2085,2085,0
20250102,203400,1488630,2085,2085,2085,2085,0
20250102,203300,1488630,2085,2085,2085,2085,0
20250102,203200,1488630,2085,2085,2085,2085,0
20250102,203100,1488630,2085,2085,2085,2085,0
20250102,203000,1488630,2085,2085,2085,2085,0
20250102,202900,1488630,2085,2085,2085,2085,0
20250102,202800,1488630,2085,2085,2085,2085,0
20250102,202700,1488630,2085,2085,2085,2085,0
20250102,202600,1488630,2085,2085,2085,2085,0
20250102,202500,1488630,2085,2085,2085,2085,0
20250102,202400,1488630,2085,2085,2085,2085,0
20250102,202300,1488630,2085,2085,2085,2085,0
20250102,202200,1488630,2085,2085,2085,2085,0
20250102,202100,1488630,2085,2085,2085,2085,0
20250102,202000,1488630,2085,2085,2085,2085,0
20250102,201900,1488630,2085,2085,2085,2085,0
20250102,201800,1488630,2085,2085,2085,2085,0
20250102,201700,1488630,2085,2085,2085,2085,0
20250102,201600,1488630,2085,2085,2085,2085,0
20250102,201500,1488630,2085,2085,2085,2085,0
20250102,201400,1488630,2085,2085,2085,2085,0
20250102,201300,1488630,2085,2085,2085,2085,0
20250102,201200,1488630,2085,2085,2085,2085,0
20250102,201100,1488630,2085,2085,2085,2085,0
20250102,201000,1488630,2085,2085,2085,2085,0
20250102,200900,1488630,2085,2085,2085,2085,5
20250102,200800,1488630,2085,2085,2085,2085,0
20250102,200700,1488630,2085,2085,2085,2085,0
20250102,200600,1488630,2085,2085,2085,2085,0
20250102,200500,1488630,2085,2085,2085,2085,0
20250102,200400,1488630,2085,2085,2085,2085,0
20250102,200300,1488630,2085,2085,2085,2085,0
20250102,200200,1488630,2085,2085,2085,2085,0
20250102,200100,1488630,2085,2085,2085,2085,0
20250102,200000,1488630,2085,2085,2085,2085,0
20250102,195900,1488630,2085,2085,2085,2085,0
20250102,195800,1488630,2085,2085,2085,2085,0
20250102,195700,1488630,2085,2085,2085,2085,0
20250102,195600,1488630,2085,2085,2085,2085,0
20250102,195500,1488630,2085,2085,2085,2085,0
20250102,195400,1488630,2085,2085,2085,2085,0
20250102,195300,1488630,2085,2085,2085,2085,0
20250102,195200,1488630,2085,2085,2085,2085,0
20250102,195100,1488630,2085,2085,2085,2085,0
20250102,195000,1488630,2085,2085,2085,2085,0
20250102,194900,1488630,2085,2085,2085,2085,0
20250102,194800,1488630,2085,2085,2085,2085,0
20250102,194700,1488630,2085,2085,2085,2085,0
20250102,194600,1488630,2085,2085,2085,2085,0
20250102,194500,1488630,2085,2085,2085,2085,0
20250102,194400,1488630,2085,2085,2085,2085,0
20250102,194300,1488630,2085,2085,2085,2085,0
20250102,194200,1488630,2085,2085,2085,2085,0
20250102,194100,1488630,2085,2085,2085,2085,0
20250102,194000,1488630,2085,2085,2085,2085,0
20250102,193900,1488630,2085,2085,2085,2085,5
20250102,193800,1488630,2085,2085,2085,2085,0
20250102,193700,1488630,2085,2085,2085,2085,0
20250102,193600,1488630,2085,2085,2085,2085,0
20250102,193500,1488630,2085,2085,2085,2085,0
20250102,193400,1488630,2085,2085,2085,2085,0
20250102,193300,1488630,2085,2085,2085,2085,0
20250102,193200,1488630,2085,2085,2085,2085,0
20250102,193100,1488630,2085,2085,2085,2085,0
20250102,193000,1488630,2085,2085,2085,2085,0
20250102,192900,1488630,2085,2085,2085,2085,0
20250102,192800,1488630,2085,2085,2085,2085,0
20250102,192700,1488630,2085,2085,2085,2085,0
20250102,192600,1488630,2085,2085,2085,2085,0
20250102,192500,1488630,2085,2085,2085,2085,0
20250102,192400,1488630,2085,2085,2085,2085,0
20250102,192300,1488630,2085,2085,2085,2085,0
20250102,192200,1488630,2085,2085,2085,2085,0
20250102,192100,1488630,2085,2085,2085,2085,0
20250102,192000,1488630,2085,2085,2085,2085,0
20250102,191900,1488630,2085,2085,2085,2085,0
20250102,191800,1488630,2085,2085,2085,2085,0
20250102,191700,1488630,2085,2085,2085,2085,0
20250102,191600,1488630,2085,2085,2085,2085,0
20250102,191500,1488630,2085,2085,2085,2085,0
20250102,191400,1488630,2085,2085,2085,2085,0
20250102,191300,1488630,2085,2085,2085,2085,0
20250102,191200,1488630,2085,2085,2085,2085,0
20250102,191100,1488630,2085,2085,2085,2085,0
20250102,191000,1488630,2085,2085,2085,2085,0
20250102,190900,1488630,2085,2085,2085,2085,5
20250102,190800,1488630,2085,2085,2085,2085,0
20250102,190700,1488630,2085,2085,2085,2085,0
20250102,190600,1488630,2085,2085,2085,2085,0
20250102,190500,1488630,2085,2085,2085,2085,0
20250102,190400,1488630,2085,2085,2085,2085,0
20250102,190300,1488630,2085,2085,2085,2085,0
20250102,190200,1488630,2085,2085,2085,2085,0
20250102,190100,1488630,2085,2085,2085,2085,0
20250102,190000,1488630,2085,2085,2085,2085,0
20250102,185900,1488630,2085,2085,2085,2085,0
20250102,185800,1488630,2085,2085,2085,2085,0
20250102,185700,1488630,2085,2085,2085,2085,0
20250102,185600,1488630,2085,2085,2085,2085,0
20250102,185500,1488630,2085,2085,2085,2085,0
20250102,185400,1488630,2085,2085,2085,2085,0
20250102,185300,1488630,2085,2085,2085,2085,0
20250102,185200,1488630,2085,2085,2085,2085,0
20250102,185100,1488630,2085,2085,2085,2085,0
20250102,185000,1488630,2085,2085,2085,2085,0
20250102,184900,1488630,2085,2085,2085,2085,0
20250102,184800,1488630,2085,2085,2085,2085,0
20250102,184700,1488630,2085,2085,2085,2085,0
20250102,184600,1488630,2085,2085,2085,2085,0
20250102,184500,1488630,2085,2085,2085,2085,0
20250102,184400,1488630,2085,2085,2085,2085,0
20250102,184300,1488630,2085,2085,2085,2085,0
20250102,184200,1488630,2085,2085,2085,2085,0
20250102,184100,1488630,2085,2085,2085,2085,0
20250102,184000,1488630,2085,2085,2085,2085,0
20250102,183900,1488630,2085,2085,2085,2085,5
20250102,183800,1488630,2085,2085,2085,2085,0
20250102,183700,1488630,2085,2085,2085,2085,0
20250102,183600,1488630,2085,2085,2085,2085,0
20250102,183500,1488630,2085,2085,2085,2085,0
20250102,183400,1488630,2085,2085,2085,2085,0
20250102,183300,1488630,2085,2085,2085,2085,0
20250102,183200,1488630,2085,2085,2085,2085,0
20250102,183100,1488630,2085,2085,2085,2085,0
20250102,183000,1488630,2085,2085,2085,2085,0
20250102,182900,1488630,2085,2085,2085,2085,0
20250102,182800,1488630,2085,2085,2085,2085,0
20250102,182700,1488630,2085,2085,2085,2085,0
20250102,182600,1488630,2085,2085,2085,2085,0
20250102,182500,1488630,2085,2085,2085,2085,0
20250102,182400,1488630,2085,2085,2085,2085,0
20250102,182300,1488630,2085,2085,2085,2085,0
20250102,182200,1488630,2085,2085,2085,2085,0
20250102,182100,1488630,2085,2085,2085,2085,0
20250102,182000,1488630,2085,2085,2085,2085,0
20250102,181900,1488630,2085,2085,2085,2085,0
20250102,181800,1488630,2085,2085,2085,2085,0
20250102,181700,1488630,2085,2085,2085,2085,0
20250102,181600,1488630,2085,2085,2085,2085,0
20250102,181500,1488630,2085,2085,2085,2085,0
20250102,181400,1488630,2085,2085,2085,2085,0
20250102,181300,1488630,2085,2085,2085,2085,0
20250102,181200,1488630,2085,2085,2085,2085,0
20250102,181100,1488630,2085,2085,2085,2085,0
20250102,181000,1488630,2085,2085,2085,2085,0
20250102,180900,1488630,2085,2085,2085,2085,5
20250102,180800,1488630,2085,2085,2085,2085,0
20250102,180700,1488630,2085,2085,2085,2085,0
20250102,180600,1488630,2085,2085,2085,2085,0
20250102,180500,1488630,2085,2085,2085,2085,0
20250102,180400,1488630,2085,2085,2085,2085,0
20250102,180300,1488630,2085,2085,2085,2085,0
20250102,180200,1488630,2085,2085,2085,2085,0
20250102,180100,1488630,2085,2085,2085,2085,0
20250102,180000,1488630,2085,2085,2085,2085,0
20250102,175900,1488630,2085,2085,2085,2085,0
20250102,175800,1488630,2085,2085,2085,2085,0
20250102,175700,1488630,2085,2085,2085,2085,0
20250102,175600,1488630,2085,2085,2085,2085,0
20250102,175500,1488630,2085,2085,2085,2085,0
20250102,175400,1488630,2085,2085,2085,2085,0
20250102,175300,1488630,2085,2085,2085,2085,0
20250102,175200,1488630,2085,2085,2085,2085,0
20250102,175100,1488630,2085,2085,2085,2085,0
20250102,175000,1488630,2085,2085,2085,2085,0
20250102,174900,1488630,2085,2085,2085,2085,0
20250102,174800,1488630,2085,2085,2085,2085,0
20250102,174700,1488630,2085,2085,2085,2085,0
20250102,174600,1488630,2085,2085,2085,2085,0
20250102,174500,1488630,2085,2085,2085,2085,0
20250102,174400,1488630,2085,2085,2085,2085,0
20250102,174300,1488630,2085,2085,2085,2085,0
20250102,174200,1488630,2085,2085,2085,2085,0
20250102,174100,1488630,2085,2085,2085,2085,0
20250102,174000,1488630,2085,2085,2085,2085,0
20250102,173900,1488630,2085,2085,2085,2085,5
20250102,173800,1488630,2085,2085,2085,2085,0
20250102,173700,1488630,2085,2085,2085,2085,0
20250102,173600,1488630,2085,2085,2085,2085,0
20250102,173500,1488630,2085,2085,2085,2085,0
20250102,173400,1488630,2085,2085,2085,2085,0
20250102,173300,1488630,2085,2085,2085,2085,0
20250102,173200,1488630,2085,2085,2085,2085,0
20250102,173100,1488630,2085,2085,2085,2085,0
20250102,173000,1488630,2085,2085,2085,2085,0
20250102,172900,1488630,2085,2085,2085,2085,0
20250102,172800,1488630,2085,2085,2085,2085,0
20250102,172700,1488630,2085,2085,2085,2085,0
20250102,172600,1488630,2085,2085,2085,2085,0
20250102,172500,1488630,2085,2085,2085,2085,0
20250102,172400,1488630,2085,2085,2085,2085,0
20250102,172300,1488630,2085,2085,2085,2085,0
20250102,172200,1488630,2085,2085,2085,2085,0
20250102,172100,1488630,2085,2085,2085,2085,0
20250102,172000,1488630,2085,2085,2085,2085,0
20250102,171900,1488630,2085,2085,2085,2085,0
20250102,171800,1488630,2085,2085,2085,2085,0
20250102,171700,1488630,2085,2085,2085,2085,0
20250102,171600,1488630,2085,2085,2085,2085,0
20250102,171500,1488630,2085,2085,2085,2085,0
20250102,171400,1488630,2085,2085,2085,2085,0
20250102,171300,1488630,2085,2085,2085,2085,0
20250102,171200,1488630,2085,2085,2085,2085,0
20250102,171100,1488630,2085,2085,2085,2085,0
20250102,171000,1488630,2085,2085,2085,2085,0
20250102,170900,1488630,2085,2085,2085,2085,5
20250102,170800,1488630,2085,2085,2085,2085,0
20250102,170700,1488630,2085,2085,2085,2085,0
20250102,170600,1488630,2085,2085,2085,2085,0
20250102,170500,1488630,2085,2085,2085,2085,0
20250102,170400,1488630,2085,2085,2085,2085,0
20250102,170300,1488630,2085,2085,2085,2085,0
20250102,170200,1488630,2085,2085,2085,2085,0
20250102,170100,1488630,2085,2085,2085,2085,0
20250102,170000,1488630,2085,2085,2085,2085,0
20250102,165900,1488630,2085,2085,2085,2085,0
20250102,165800,1488630,2085,2085,2085,2085,0
20250102,165700,1488630,2085,2085,2085,2085,0
20250102,165600,1488630,2085,2085,2085,2085,0
20250102,165500,1488630,2085,2085,2085,2085,0
20250102,165400,1488630,2085,2085,2085,2085,0
20250102,165300,1488630,2085,2085,2085,2085,0
20250102,165200,1488630,2085,2085,2085,2085,0
20250102,165100,1488630,2085,2085,2085,2085,0
20250102,165000,1488630,2085,2085,2085,2085,0
20250102,164900,1488630,2085,2085,2085,2085,0
20250102,164800,1488630,2085,2085,2085,2085,0
20250102,164700,1488630,2085,2085,2085,2085,0
20250102,164600,1488630,2085,2085,2085,2085,0
20250102,164500,1488630,2085,2085,2085,2085,0
20250102,164400,1488630,2085,2085,2085,2085,0
20250102,164300,1488630,2085,2085,2085,2085,0
20250102,164200,1488630,2085,2085,2085,2085,0
20250102,164100,1488630,2085,2085,2085,2085,0
20250102,164000,1488630,2085,2085,2085,2085,0
20250102,163900,1488630,2085,2085,2085,2085,5
20250102,163800,1488630,2085,2085,2085,2085,0
20250102,163700,1488630,2085,2085,2085,2085,0
20250102,163600,1488630,2085,2085,2085,2085,0
20250102,163500,1488630,2085,2085,2085,2085,0
20250102,163400,1488630,2085,2085,2085,2085,0
20250102,163300,1488630,2085,2085,2085,2085,0
20250102,163200,1488630,2085,2085,2085,2085,0
20250102,163100,1488630,2085,2085,2085,2085,0
20250102,163000,1488630,2085,2085,2085,2085,0
20250102,162900,1488630,2085,2085,2085,2085,0
20250102,162800,1488630,2085,2085,2085,2085,0
20250102,162700,1488630,2085,2085,2085,2085,0
20250102,162600,1488630,2085,2085,2085,2085,0
20250102,162500,1488630,2085,2085,2085,2085,0
20250102,162400,1488630,2085,2085,2085,2085,0
20250102,162300,1488630,2085,2085,2085,2085,0
20250102,162200,1488630,2085,2085,2085,2085,0
20250102,162100,1488630,2085,2085,2085,2085,0
20250102,162000,1488630,2085,2085,2085,2085,0
20250102,161900,1488630,2085,2085,2085,2085,0
20250102,161800,1488630,2085,2085,2085,2085,0
20250102,161700,1488630,2085,2085,2085,2085,0
20250102,161600,1488630,2085,2085,2085,2085,0
20250102,161500,1488630,2085,2085,2085,2085,0
20250102,161400,1488630,2085,2085,2085,2085,0
20250102,161300,1488630,2085,2085,2085,2085,0
20250102,161200,1488630,2085,2085,2085,2085,0
20250102,161100,1488630,2085,2085,2085,2085,0
20250102,161000,1488630,2085,2085,2085,2085,0
20250102,160900,1488630,2085,2085,2085,2085,5
20250102,160800,1488630,2085,2085,2085,2085,0
20250102,160700,1488630,2085,2085,2085,2085,0
20250102,160600,1488630,2085,2085,2085,2085,0
20250102,160500,1488630,2085,2085,2085,2085,0
20250102,160400,1488630,2085,2085,2085,2085,0
20250102,160300,1488630,2085,2085,2085,2085,0
20250102,160200,1488630,2085,2085,2085,2085,0
20250102,160100,1488630,2085,2085,2085,2085,0
20250102,160000,1488630,2085,2085,2085,2085,0
20250102,155900,1488630,2085,2085,2085,2085,0
20250102,155800,1488630,2085,2085,2085,2085,0
20250102,155700,1488630,2085,2085,2085,2085,0
20250102,155600,1488630,2085,2085,2085,2085,0
20250102,155500,1488630,2085,2085,2085,2085,0
20250102,155400,1488630,2085,2085,2085,2085,0
20250102,155300,1488630,2085,2085,2085,2085,0
20250102,155200,1488630,2085,2085,2085,2085,0
20250102,155100,1488630,2085,2085,2085,2085,0
20250102,155000,1488630,2085,2085,2085,2085,0
20250102,154900,1488630,2085,2085,2085,2085,0
20250102,154800,1488630,2085,2085,2085,2085,0
20250102,154700,1488630,2085,2085,2085,2085,0
20250102,154600,1488630,2085,2085,2085,2085,0
20250102,154500,1488630,2085,2085,2085,2085,0
20250102,154400,1488630,2085,2085,2085,2085,0
20250102,154300,1488630,2085,2085,2085,2085,0
20250102,154200,1488630,2085,2085,2085,2085,0
20250102,154100,1488630,2085,2085,2085,2085,0
20250102,154000,1488630,2085,2085,2085,2085,0
20250102,153900,1488630,2085,2085,2085,2085,5
20250102,153800,1488630,2085,2085,2085,2085,0
20250102,153700,1488630,2085,2085,2085,2085,0
20250102,153600,1488630,2085,2085,2085,2085,0
20250102,153500,1488630,2085,2085,2085,2085,0
20250102,153400,1488630,2085,2085,2085,2085,0
20250102,153300,1488630,2085,2085,2085,2085,0
20250102,153200,1488630,2085,2085,2085,2085,0
20250102,153100,1488630,2085,2085,2085,2085,0
20250102,153000,1488630,2085,2085,2085,2085,0
20250102,152900,1488630,2085,2085,2085,2085,0
20250102,152800,1488630,2085,2085,2085,2085,0
20250102,152700,1488630,2085,2085,2085,2085,0
20250102,152600,1488630,2085,2085,2085,2085,0
20250102,152500,1488630,2085,2085,2085,2085,0
20250102,152400,1488630,2085,2085,2085,2085,0
20250102,152300,1488630,2085,2085,2085,2085,0
20250102,152200,1488630,2085,2085,2085,2085,0
20250102,152100,1488630,2085,2085,2085,2085,0
20250102,152000,1488630,2085,2085,2085,2085,0
20250102,151900,1488630,2085,2085,2085,2085,0
20250102,151800,1488630,2085,2085,2085,2085,0
20250102,151700,1488630,2085,2085,2085,2085,5
20250102,151600,1478205,2085,2085,2085,2085,0
20250102,151500,1478205,2085,2085,2085,2085,0
20250102,151400,1478205,2085,2085,2085,2085,4
20250102,151300,1469865,2085,2085,2085,2085,0
20250102,151200,1469865,2085,2085,2085,2085,6
20250102,151100,1457355,2085,2085,2085,2085,0
20250102,151000,1457355,2085,2085,2085,2085,4
20250102,150900,1449015,2085,2085,2085,2085,0
20250102,150800,1449015,2085,2085,2085,2085,5
20250102,150700,1438590,2085,2085,2085,2085,0
20250102,150600,1438590,2085,2085,2085,2085,5
20250102,150500,1428165,2085,2085,2085,2085,0
20250102,150400,1428165,2085,2085,2085,2085,4
20250102,150300,1419825,2085,2085,2085,2085,0
20250102,150200,1419825,2085,2085,2085,2085,5
20250102,150100,1409400,2085,2085,2085,2085,0
20250102,150000,1409400,2085,2085,2085,2085,5
20250102,145900,1398975,2085,2085,2085,2085,0
20250102,145800,1398975,2085,2085,2085,2085,4
20250102,145700,1390635,2085,2085,2085,2085,0
20250102,145600,1390635,2085,2085,2085,2085,5
20250102,145500,1380210,2085,2085,2085,2085,0
20250102,145400,1380210,2085,2085,2085,2085,5
20250102,145300,1369785,2085,2085,2085,2085,0
20250102,145200,1369785,2085,2085,2085,2085,4
20250102,145100,1361445,2085,2085,2085,2085,0
20250102,145000,1361445,2085,2085,2085,2085,5
20250102,144900,1351020,2085,2085,2085,2085,0
20250102,144800,1351020,2085,2085,2085,2085,5
20250102,144700,1340595,2085,2085,2085,2085,0
20250102,144600,1340595,2085,2085,2085,2085,4
20250102,144500,1332255,2085,2085,2085,2085,0
20250102,144400,1332255,2085,2085,2085,2085,5
20250102,144300,1321830,2085,2085,2085,2085,0
20250102,144200,1321830,2085,2085,2085,2085,5
20250102,144100,1311405,2085,2085,2085,2085,0
20250102,144000,1311405,2085,2085,2085,2085,0
20250102,143900,1311405,2085,2085,2085,2085,4
20250102,143800,1303065,2085,2085,2085,2085,0
20250102,143700,1303065,2085,2085,2085,2085,5
20250102,143600,1292640,2085,2085,2085,2085,0
20250102,143500,1292640,2085,2085,2085,2085,5
20250102,143400,1282215,2085,2085,2085,2085,0
20250102,143300,1282215,2085,2085,2085,2085,4
20250102,143200,1273875,2085,2085,2085,2085,0
20250102,143100,1273875,2085,2085,2085,2085,5
20250102,143000,1263450,2085,2085,2085,2085,0
20250102,142900,1263450,2085,2085,2085,2085,5
20250102,142800,1253025,2085,2085,2085,2085,0
20250102,142700,1253025,2085,2085,2085,2085,4
20250102,142600,1244685,2085,2085,2085,2085,0
20250102,142500,1244685,2085,2085,2085,2085,5
20250102,142400,1234260,2085,2085,2085,2085,0
20250102,142300,1234260,2085,2085,2085,2085,5
20250102,142200,1223835,2085,2085,2085,2085,0
20250102,142100,1223835,2085,2085,2085,2085,4
20250102,142000,1215495,2085,2085,2085,2085,0
20250102,141900,1215495,2085,2085,2085,2085,5
20250102,141800,1205070,2085,2085,2085,2085,0
20250102,141700,1205070,2085,2085,2085,2085,5
20250102,141600,1194645,2085,2085,2085,2085,0
20250102,141500,1194645,2085,2085,2085,2085,4
20250102,141400,1186305,2085,2085,2085,2085,0
20250102,141300,1186305,2085,2085,2085,2085,5
20250102,141200,1175880,2085,2085,2085,2085,0
20250102,141100,1175880,2085,2085,2085,2085,5
20250102,141000,1165455,2085,2085,2085,2085,0
20250102,140900,1165455,2085,2085,2085,2085,4
20250102,140800,1157115,2085,2085,2085,2085,0
20250102,140700,1157115,2085,2085,2085,2085,5
20250102,140600,1146690,2085,2085,2085,2085,0
20250102,140500,1146690,2085,2085,2085,2085,0
20250102,140400,1146690,2085,2085,2085,2085,5
20250102,140300,1136265,2085,2085,2085,2085,0
20250102,140200,1136265,2085,2085,2085,2085,4
20250102,140100,1127925,2085,2085,2085,2085,0
20250102,140000,1127925,2085,2085,2085,2085,5
20250102,135900,1117500,2085,2085,2085,2085,0
20250102,135800,1117500,2085,2085,2085,2085,5
20250102,135700,1107075,2085,2085,2085,2085,0
20250102,135600,1107075,2085,2085,2085,2085,4
20250102,135500,1098735,2085,2085,2085,2085,0
20250102,135400,1098735,2085,2085,2085,2085,5
20250102,135300,1088310,2085,2085,2085,2085,0
20250102,135200,1088310,2085,2085,2085,2085,5
20250102,135100,1077885,2085,2085,2085,2085,0
20250102,135000,1077885,2085,2085,2085,2085,4
20250102,134900,1069545,2085,2085,2085,2085,0
20250102,134800,1069545,2085,2085,2085,2085,5
20250102,134700,1059120,2085,2085,2085,2085,0
20250102,134600,1059120,2085,2085,2085,2085,5
20250102,134500,1048695,2085,2085,2085,2085,0
20250102,134400,1048695,2085,2085,2085,2085,4
20250102,134300,1040355,2085,2085,2085,2085,0
20250102,134200,1040355,2085,2085,2085,2085,5
20250102,134100,1029930,2085,2085,2085,2085,0
20250102,134000,1029930,2085,2085,2085,2085,5
20250102,133900,1019505,2085,2085,2085,2085,0
20250102,133800,1019505,2085,2085,2085,2085,4
20250102,133700,1011165,2085,2085,2085,2085,0
20250102,133600,1011165,2085,2085,2085,2085,5
20250102,133500,1000740,2085,2085,2085,2085,0
20250102,133400,1000740,2085,2085,2085,2085,5
20250102,133300,990315,2085,2085,2085,2085,0
20250102,133200,990315,2085,2085,2085,2085,4
20250102,133100,981975,2085,2085,2085,2085,0
20250102,133000,981975,2085,2085,2085,2085,0
20250102,132900,981975,2085,2085,2085,2085,5
20250102,132800,971550,2085,2085,2085,2085,0
20250102,132700,971550,2085,2085,2085,2085,5
20250102,132600,961125,2085,2085,2085,2085,0
20250102,132500,961125,2085,2085,2085,2085,4
20250102,132400,952785,2085,2085,2085,2085,0
20250102,132300,952785,2085,2085,2085,2085,5
20250102,132200,942360,2085,2085,2085,2085,0
20250102,132100,942360,2085,2085,2085,2085,5
20250102,132000,931935,2085,2085,2085,2085,0
20250102,131900,931935,2085,2085,2085,2085,4
20250102,131800,923595,2085,2085,2085,2085,0
20250102,131700,923595,2085,2085,2085,2085,5
20250102,131600,913170,2085,2085,2085,2085,0
20250102,131500,913170,2085,2085,2085,2085,5
20250102,131400,902745,2085,2085,2085,2085,0
20250102,131300,902745,2085,2085,2085,2085,4
20250102,131200,894405,2085,2085,2085,2085,0
20250102,131100,894405,2085,2085,2085,2085,5
20250102,131000,883980,2085,2085,2085,2085,0
20250102,130900,883980,2085,2085,2085,2085,5
20250102,130800,873555,2085,2085,2085,2085,0
20250102,130700,873555,2085,2085,2085,2085,4
20250102,130600,865215,2085,2085,2085,2085,0
20250102,130500,865215,2085,2085,2085,2085,5
20250102,130400,854790,2085,2085,2085,2085,0
20250102,130300,854790,2085,2085,2085,2085,5
20250102,130200,844365,2085,2085,2085,2085,0
20250102,130100,844365,2085,2085,2085,2085,4
20250102,130000,836025,2085,2085,2085,2085,0
20250102,125900,836025,2085,2085,2085,2085,5
20250102,125800,825600,2085,2085,2085,2085,0
20250102,125700,825600,2085,2085,2085,2085,5
20250102,125600,815175,2085,2085,2085,2085,0
20250102,125500,815175,2085,2085,2085,2085,0
20250102,125400,815175,2085,2085,2085,2085,4
20250102,125300,806835,2085,2085,2085,2085,0
20250102,125200,806835,2085,2085,2085,2085,5
20250102,125100,796410,2085,2085,2085,2085,0
20250102,125000,796410,2085,2085,2085,2085,5
20250102,124900,785985,2085,2085,2085,2085,0
20250102,124800,785985,2085,2085,2085,2085,4
20250102,124700,777645,2085,2085,2085,2085,0
20250102,124600,777645,2085,2085,2085,2085,5
20250102,124500,767220,2085,2085,2085,2085,0
20250102,124400,767220,2085,2085,2085,2085,5
20250102,124300,756795,2085,2085,2085,2085,0
20250102,124200,756795,2085,2085,2085,2085,4
20250102,124100,748455,2085,2085,2085,2085,0
20250102,124000,748455,2085,2085,2085,2085,5
20250102,123900,738030,2085,2085,2085,2085,0
20250102,123800,738030,2085,2085,2085,2085,5
20250102,123700,727605,2085,2085,2085,2085,0
20250102,123600,727605,2085,2085,2085,2085,4
20250102,123500,719265,2085,2085,2085,2085,0
20250102,123400,719265,2085,2085,2085,2085,5
20250102,123300,708840,2085,2085,2085,2085,0
20250102,123200,708840,2085,2085,2085,2085,5
20250102,123100,698415,2085,2085,2085,2085,0
20250102,123000,698415,2085,2085,2085,2085,4
20250102,122900,690075,2085,2085,2085,2085,0
20250102,122800,690075,2085,2085,2085,2085,5
20250102,122700,679650,2085,2085,2085,2085,0
20250102,122600,679650,2085,2085,2085,2085,5
20250102,122500,669225,2085,2085,2085,2085,0
20250102,122400,669225,2085,2085,2085,2085,4
20250102,122300,660885,2085,2085,2085,2085,0
20250102,122200,660885,2085,2085,2085,2085,5
20250102,122100,650460,2085,2085,2085,2085,0
20250102,122000,650460,2085,2085,2085,2085,0
20250102,121900,650460,2085,2085,2085,2085,5
20250102,121800,640035,2085,2085,2085,2085,0
20250102,121700,640035,2085,2085,2085,2085,4
20250102,121600,631695,2085,2085,2085,2085,0
20250102,121500,631695,2085,2085,2085,2085,5
20250102,121400,621270,2085,2085,2085,2085,0
20250102,121300,621270,2085,2085,2085,2085,5
20250102,121200,610845,2085,2085,2085,2085,0
20250102,121100,610845,2085,2085,2085,2085,4
20250102,121000,602505,2085,2085,2085,2085,0
20250102,120900,602505,2085,2085,2085,2085,5
20250102,120800,592080,2080,2080,2080,2080,12
20250102,120700,567120,2085,2085,2085,2085,5
20250102,120600,556695,2085,2085,2085,2085,0
20250102,120500,556695,2085,2085,2085,2085,4
20250102,120400,548355,2085,2085,2085,2085,0
20250102,120300,548355,2085,2085,2085,2085,5
20250102,120200,537930,2085,2085,2085,2085,0
20250102,120100,537930,2085,2085,2085,2085,5
20250102,120000,527505,2085,2085,2085,2085,0
20250102,115900,527505,2085,2085,2085,2085,4
20250102,115800,519165,2085,2085,2085,2085,0
20250102,115700,519165,2085,2085,2085,2085,5
20250102,115600,508740,2085,2085,2085,2085,0
20250102,115500,508740,2085,2085,2085,2085,5
20250102,115400,498315,2085,2085,2085,2085,0
20250102,115300,498315,2085,2085,2085,2085,4
20250102,115200,489975,2085,2085,2085,2085,0
20250102,115100,489975,2085,2085,2085,2085,5
20250102,115000,479550,2085,2085,2085,2085,0
20250102,114900,479550,2085,2085,2085,2085,5
20250102,114800,469125,2085,2085,2085,2085,0
20250102,114700,469125,2085,2085,2085,2085,4
20250102,114600,460785,2085,2085,2085,2085,0
20250102,114500,460785,2085,2085,2085,2085,0
20250102,114400,460785,2085,2085,2085,2085,5
20250102,114300,450360,2085,2085,2085,2085,0
20250102,114200,450360,2085,2085,2085,2085,5
20250102,114100,439935,2085,2085,2085,2085,0
20250102,114000,439935,2085,2085,2085,2085,4
20250102,113900,431595,2085,2085,2085,2085,0
20250102,113800,431595,2085,2085,2085,2085,5
20250102,113700,421170,2085,2085,2085,2085,0
20250102,113600,421170,2085,2085,2085,2085,9
20250102,113500,402405,2085,2085,2085,2085,0
20250102,113400,402405,2085,2085,2085,2085,0
20250102,113300,402405,2085,2085,2085,2085,0
20250102,113200,402405,2085,2085,2085,2085,10
20250102,113100,381555,2085,2085,2085,2085,0
20250102,113000,381555,2085,2085,2085,2085,0
20250102,112900,381555,2085,2085,2085,2085,0
20250102,112800,381555,2085,2085,2085,2085,9
20250102,112700,362790,2085,2085,2085,2085,0
20250102,112600,362790,2085,2085,2085,2085,0
20250102,112500,362790,2085,2085,2085,2085,0
20250102,112400,362790,2085,2085,2085,2085,9
20250102,112300,344025,2085,2085,2085,2085,0
20250102,112200,344025,2085,2085,2085,2085,0
20250102,112100,344025,2085,2085,2085,2085,0
20250102,112000,344025,2085,2085,2085,2085,10
20250102,111900,323175,2085,2085,2085,2085,0
20250102,111800,323175,2085,2085,2085,2085,0
20250102,111700,323175,2085,2085,2085,2085,0
20250102,111600,323175,2085,2085,2085,2085,9
20250102,111500,304410,2085,2085,2085,2085,0
20250102,111400,304410,2085,2085,2085,2085,0
20250102,111300,304410,2085,2085,2085,2085,0
20250102,111200,304410,2085,2085,2085,2085,9
20250102,111100,285645,2085,2085,2085,2085,0
20250102,111000,285645,2085,2085,2085,2085,0
20250102,110900,285645,2085,2085,2085,2085,0
20250102,110800,285645,2085,2085,2085,2085,0
20250102,110700,285645,2085,2085,2085,2085,10
20250102,110600,264795,2085,2085,2085,2085,0
20250102,110500,264795,2085,2085,2085,2085,0
20250102,110400,264795,2085,2085,2085,2085,0
20250102,110300,264795,2085,2085,2085,2085,9
20250102,110200,246030,2085,2085,2085,2085,0
20250102,110100,246030,2085,2085,2085,2085,0
20250102,110000,246030,2085,2085,2085,2085,0
20250102,105900,246030,2085,2085,2085,2085,9
20250102,105800,227265,2085,2085,2085,2085,0
20250102,105700,227265,2085,2085,2085,2085,0
20250102,105600,227265,2085,2085,2085,2085,0
20250102,105500,227265,2085,2085,2085,2085,10
20250102,105400,206415,2085,2085,2085,2085,0
20250102,105300,206415,2085,2085,2085,2085,1
20250102,105200,204330,2085,2085,2085,2085,0
20250102,105100,204330,2085,2085,2085,2085,9
20250102,105000,185565,2085,2085,2085,2085,0
20250102,104900,185565,2085,2085,2085,2085,0
20250102,104800,185565,2085,2085,2085,2085,0
20250102,104700,185565,2085,2085,2085,2085,9
20250102,104600,166800,2085,2085,2085,2085,0
20250102,104500,166800,2085,2085,2085,2085,0
20250102,104400,166800,2085,2085,2085,2085,0
20250102,104300,166800,2085,2085,2085,2085,10
20250102,104200,145950,2085,2085,2085,2085,0
20250102,104100,145950,2085,2085,2085,2085,0
20250102,104000,145950,2085,2085,2085,2085,0
20250102,103900,145950,2085,2085,2085,2085,9
20250102,103800,127185,2085,2085,2085,2085,0
20250102,103700,127185,2085,2085,2085,2085,0
20250102,103600,127185,2085,2085,2085,2085,0
20250102,103500,127185,2085,2085,2085,2085,0
20250102,103400,127185,2085,2085,2085,2085,9
20250102,103300,108420,2085,2085,2085,2085,0
20250102,103200,108420,2085,2085,2085,2085,5
20250102,103100,97995,2085,2085,2085,2085,0
20250102,103000,97995,2085,2085,2085,2085,5
20250102,102900,87570,2085,2085,2085,2085,0
20250102,102800,87570,2085,2085,2085,2085,4
20250102,102700,79230,2085,2085,2085,2085,0
20250102,102600,79230,2085,2085,2085,2085,5
20250102,102500,68805,2085,2085,2085,2085,0
20250102,102400,68805,2085,2085,2085,2085,0
20250102,102300,68805,2085,2085,2085,2085,0
20250102,102200,68805,2085,2085,2085,2085,9
20250102,102100,50040,2085,2085,2085,2085,0
20250102,102000,50040,2085,2085,2085,2085,5
20250102,101900,39615,2085,2085,2085,2085,0
20250102,101800,39615,2085,2085,2085,2085,5
20250102,101700,29190,2085,2085,2085,2085,0
20250102,101600,29190,2085,2085,2085,2085,4
20250102,101500,20850,2085,2085,2085,2085,0
20250102,101400,20850,2085,2085,2085,2085,5
20250102,101300,10425,2085,2085,2085,2085,0
20250102,101200,10425,2085,2085,2085,2085,0
20250102,101100,10425,2085,2085,2085,2085,0
20250102,101000,10425,2085,2085,2085,2085,5
20250102,100900,0,2085,2085,2085,2085,0
20250102,100800,0,2085,2085,2085,2085,0
20250102,100700,0,2085,2085,2085,2085,0
20250102,100600,0,2085,2085,2085,2085,0
20250102,100500,0,2085,2085,2085,2085,0
20250102,100400,0,2085,2085,2085,2085,0
20250102,100300,0,2085,2085,2085,2085,0
20250102,100200,0,2085,2085,2085,2085,0
20250102,100100,0,2085,2085,2085,2085,0
20250102,100000,0,2085,2085,2085,2085,0