KissMeData/246710/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,204700,201406860,4375,4375,4375,4375,280
20250102,204600,201406860,4375,4375,4375,4375,0
20250102,204500,201406860,4375,4375,4375,4375,0
20250102,204400,201406860,4375,4375,4375,4375,0
20250102,204300,201406860,4375,4375,4375,4375,0
20250102,204200,201406860,4375,4375,4375,4375,0
20250102,204100,201406860,4375,4375,4375,4375,0
20250102,204000,201406860,4375,4375,4375,4375,0
20250102,203900,201406860,4375,4375,4375,4375,0
20250102,203800,201406860,4375,4375,4375,4375,0
20250102,203700,201406860,4375,4375,4375,4375,0
20250102,203600,201406860,4375,4375,4375,4375,0
20250102,203500,201406860,4375,4375,4375,4375,0
20250102,203400,201406860,4375,4375,4375,4375,0
20250102,203300,201406860,4375,4375,4375,4375,0
20250102,203200,201406860,4375,4375,4375,4375,0
20250102,203100,201406860,4375,4375,4375,4375,0
20250102,203000,201406860,4375,4375,4375,4375,0
20250102,202900,201406860,4375,4375,4375,4375,0
20250102,202800,201406860,4375,4375,4375,4375,0
20250102,202700,201406860,4375,4375,4375,4375,0
20250102,202600,201406860,4375,4375,4375,4375,0
20250102,202500,201406860,4375,4375,4375,4375,0
20250102,202400,201406860,4375,4375,4375,4375,0
20250102,202300,201406860,4375,4375,4375,4375,0
20250102,202200,201406860,4375,4375,4375,4375,0
20250102,202100,201406860,4375,4375,4375,4375,0
20250102,202000,201406860,4375,4375,4375,4375,0
20250102,201900,201406860,4375,4375,4375,4375,0
20250102,201800,201406860,4375,4375,4375,4375,0
20250102,201700,201406860,4375,4375,4375,4375,280
20250102,201600,201406860,4375,4375,4375,4375,0
20250102,201500,201406860,4375,4375,4375,4375,0
20250102,201400,201406860,4375,4375,4375,4375,0
20250102,201300,201406860,4375,4375,4375,4375,0
20250102,201200,201406860,4375,4375,4375,4375,0
20250102,201100,201406860,4375,4375,4375,4375,0
20250102,201000,201406860,4375,4375,4375,4375,0
20250102,200900,201406860,4375,4375,4375,4375,0
20250102,200800,201406860,4375,4375,4375,4375,0
20250102,200700,201406860,4375,4375,4375,4375,0
20250102,200600,201406860,4375,4375,4375,4375,0
20250102,200500,201406860,4375,4375,4375,4375,0
20250102,200400,201406860,4375,4375,4375,4375,0
20250102,200300,201406860,4375,4375,4375,4375,0
20250102,200200,201406860,4375,4375,4375,4375,0
20250102,200100,201406860,4375,4375,4375,4375,0
20250102,200000,201406860,4375,4375,4375,4375,0
20250102,195900,201406860,4375,4375,4375,4375,0
20250102,195800,201406860,4375,4375,4375,4375,0
20250102,195700,201406860,4375,4375,4375,4375,0
20250102,195600,201406860,4375,4375,4375,4375,0
20250102,195500,201406860,4375,4375,4375,4375,0
20250102,195400,201406860,4375,4375,4375,4375,0
20250102,195300,201406860,4375,4375,4375,4375,0
20250102,195200,201406860,4375,4375,4375,4375,0
20250102,195100,201406860,4375,4375,4375,4375,0
20250102,195000,201406860,4375,4375,4375,4375,0
20250102,194900,201406860,4375,4375,4375,4375,0
20250102,194800,201406860,4375,4375,4375,4375,0
20250102,194700,201406860,4375,4375,4375,4375,280
20250102,194600,201406860,4375,4375,4375,4375,0
20250102,194500,201406860,4375,4375,4375,4375,0
20250102,194400,201406860,4375,4375,4375,4375,0
20250102,194300,201406860,4375,4375,4375,4375,0
20250102,194200,201406860,4375,4375,4375,4375,0
20250102,194100,201406860,4375,4375,4375,4375,0
20250102,194000,201406860,4375,4375,4375,4375,0
20250102,193900,201406860,4375,4375,4375,4375,0
20250102,193800,201406860,4375,4375,4375,4375,0
20250102,193700,201406860,4375,4375,4375,4375,0
20250102,193600,201406860,4375,4375,4375,4375,0
20250102,193500,201406860,4375,4375,4375,4375,0
20250102,193400,201406860,4375,4375,4375,4375,0
20250102,193300,201406860,4375,4375,4375,4375,0
20250102,193200,201406860,4375,4375,4375,4375,0
20250102,193100,201406860,4375,4375,4375,4375,0
20250102,193000,201406860,4375,4375,4375,4375,0
20250102,192900,201406860,4375,4375,4375,4375,0
20250102,192800,201406860,4375,4375,4375,4375,0
20250102,192700,201406860,4375,4375,4375,4375,0
20250102,192600,201406860,4375,4375,4375,4375,0
20250102,192500,201406860,4375,4375,4375,4375,0
20250102,192400,201406860,4375,4375,4375,4375,0
20250102,192300,201406860,4375,4375,4375,4375,0
20250102,192200,201406860,4375,4375,4375,4375,0
20250102,192100,201406860,4375,4375,4375,4375,0
20250102,192000,201406860,4375,4375,4375,4375,0
20250102,191900,201406860,4375,4375,4375,4375,0
20250102,191800,201406860,4375,4375,4375,4375,0
20250102,191700,201406860,4375,4375,4375,4375,280
20250102,191600,201406860,4375,4375,4375,4375,0
20250102,191500,201406860,4375,4375,4375,4375,0
20250102,191400,201406860,4375,4375,4375,4375,0
20250102,191300,201406860,4375,4375,4375,4375,0
20250102,191200,201406860,4375,4375,4375,4375,0
20250102,191100,201406860,4375,4375,4375,4375,0
20250102,191000,201406860,4375,4375,4375,4375,0
20250102,190900,201406860,4375,4375,4375,4375,0
20250102,190800,201406860,4375,4375,4375,4375,0
20250102,190700,201406860,4375,4375,4375,4375,0
20250102,190600,201406860,4375,4375,4375,4375,0
20250102,190500,201406860,4375,4375,4375,4375,0
20250102,190400,201406860,4375,4375,4375,4375,0
20250102,190300,201406860,4375,4375,4375,4375,0
20250102,190200,201406860,4375,4375,4375,4375,0
20250102,190100,201406860,4375,4375,4375,4375,0
20250102,190000,201406860,4375,4375,4375,4375,0
20250102,185900,201406860,4375,4375,4375,4375,0
20250102,185800,201406860,4375,4375,4375,4375,0
20250102,185700,201406860,4375,4375,4375,4375,0
20250102,185600,201406860,4375,4375,4375,4375,0
20250102,185500,201406860,4375,4375,4375,4375,0
20250102,185400,201406860,4375,4375,4375,4375,0
20250102,185300,201406860,4375,4375,4375,4375,0
20250102,185200,201406860,4375,4375,4375,4375,0
20250102,185100,201406860,4375,4375,4375,4375,0
20250102,185000,201406860,4375,4375,4375,4375,0
20250102,184900,201406860,4375,4375,4375,4375,0
20250102,184800,201406860,4375,4375,4375,4375,0
20250102,184700,201406860,4375,4375,4375,4375,280
20250102,184600,201406860,4375,4375,4375,4375,0
20250102,184500,201406860,4375,4375,4375,4375,0
20250102,184400,201406860,4375,4375,4375,4375,0
20250102,184300,201406860,4375,4375,4375,4375,0
20250102,184200,201406860,4375,4375,4375,4375,0
20250102,184100,201406860,4375,4375,4375,4375,0
20250102,184000,201406860,4375,4375,4375,4375,0
20250102,183900,201406860,4375,4375,4375,4375,0
20250102,183800,201406860,4375,4375,4375,4375,0
20250102,183700,201406860,4375,4375,4375,4375,0
20250102,183600,201406860,4375,4375,4375,4375,0
20250102,183500,201406860,4375,4375,4375,4375,0
20250102,183400,201406860,4375,4375,4375,4375,0
20250102,183300,201406860,4375,4375,4375,4375,0
20250102,183200,201406860,4375,4375,4375,4375,0
20250102,183100,201406860,4375,4375,4375,4375,0
20250102,183000,201406860,4375,4375,4375,4375,0
20250102,182900,201406860,4375,4375,4375,4375,0
20250102,182800,201406860,4375,4375,4375,4375,0
20250102,182700,201406860,4375,4375,4375,4375,0
20250102,182600,201406860,4375,4375,4375,4375,0
20250102,182500,201406860,4375,4375,4375,4375,0
20250102,182400,201406860,4375,4375,4375,4375,0
20250102,182300,201406860,4375,4375,4375,4375,0
20250102,182200,201406860,4375,4375,4375,4375,0
20250102,182100,201406860,4375,4375,4375,4375,0
20250102,182000,201406860,4375,4375,4375,4375,0
20250102,181900,201406860,4375,4375,4375,4375,0
20250102,181800,201406860,4375,4375,4375,4375,0
20250102,181700,201406860,4375,4375,4375,4375,280
20250102,181600,201406860,4375,4375,4375,4375,0
20250102,181500,201406860,4375,4375,4375,4375,0
20250102,181400,201406860,4375,4375,4375,4375,0
20250102,181300,201406860,4375,4375,4375,4375,0
20250102,181200,201406860,4375,4375,4375,4375,0
20250102,181100,201406860,4375,4375,4375,4375,0
20250102,181000,201406860,4375,4375,4375,4375,0
20250102,180900,201406860,4375,4375,4375,4375,0
20250102,180800,201406860,4375,4375,4375,4375,0
20250102,180700,201406860,4375,4375,4375,4375,0
20250102,180600,201406860,4375,4375,4375,4375,0
20250102,180500,201406860,4375,4375,4375,4375,0
20250102,180400,201406860,4375,4375,4375,4375,0
20250102,180300,201406860,4375,4375,4375,4375,0
20250102,180200,201406860,4375,4375,4375,4375,0
20250102,180100,201406860,4375,4375,4375,4375,0
20250102,180000,201406860,4375,4375,4375,4375,0
20250102,175900,201406860,4375,4375,4375,4375,0
20250102,175800,201406860,4375,4375,4375,4375,0
20250102,175700,201406860,4375,4375,4375,4375,0
20250102,175600,201406860,4375,4375,4375,4375,0
20250102,175500,201406860,4375,4375,4375,4375,0
20250102,175400,201406860,4375,4375,4375,4375,0
20250102,175300,201406860,4375,4375,4375,4375,0
20250102,175200,201406860,4375,4375,4375,4375,0
20250102,175100,201406860,4375,4375,4375,4375,0
20250102,175000,201406860,4375,4375,4375,4375,0
20250102,174900,201406860,4375,4375,4375,4375,0
20250102,174800,201406860,4375,4375,4375,4375,0
20250102,174700,201406860,4375,4375,4375,4375,280
20250102,174600,201406860,4375,4375,4375,4375,0
20250102,174500,201406860,4375,4375,4375,4375,0
20250102,174400,201406860,4375,4375,4375,4375,0
20250102,174300,201406860,4375,4375,4375,4375,0
20250102,174200,201406860,4375,4375,4375,4375,0
20250102,174100,201406860,4375,4375,4375,4375,0
20250102,174000,201406860,4375,4375,4375,4375,0
20250102,173900,201406860,4375,4375,4375,4375,0
20250102,173800,201406860,4375,4375,4375,4375,0
20250102,173700,201406860,4375,4375,4375,4375,0
20250102,173600,201406860,4375,4375,4375,4375,0
20250102,173500,201406860,4375,4375,4375,4375,0
20250102,173400,201406860,4375,4375,4375,4375,0
20250102,173300,201406860,4375,4375,4375,4375,0
20250102,173200,201406860,4375,4375,4375,4375,0
20250102,173100,201406860,4375,4375,4375,4375,0
20250102,173000,201406860,4375,4375,4375,4375,0
20250102,172900,201406860,4375,4375,4375,4375,0
20250102,172800,201406860,4375,4375,4375,4375,0
20250102,172700,201406860,4375,4375,4375,4375,0
20250102,172600,201406860,4375,4375,4375,4375,0
20250102,172500,201406860,4375,4375,4375,4375,0
20250102,172400,201406860,4375,4375,4375,4375,0
20250102,172300,201406860,4375,4375,4375,4375,0
20250102,172200,201406860,4375,4375,4375,4375,0
20250102,172100,201406860,4375,4375,4375,4375,0
20250102,172000,201406860,4375,4375,4375,4375,0
20250102,171900,201406860,4375,4375,4375,4375,0
20250102,171800,201406860,4375,4375,4375,4375,0
20250102,171700,201406860,4375,4375,4375,4375,280
20250102,171600,201406860,4375,4375,4375,4375,0
20250102,171500,201406860,4375,4375,4375,4375,0
20250102,171400,201406860,4375,4375,4375,4375,0
20250102,171300,201406860,4375,4375,4375,4375,0
20250102,171200,201406860,4375,4375,4375,4375,0
20250102,171100,201406860,4375,4375,4375,4375,0
20250102,171000,201406860,4375,4375,4375,4375,0
20250102,170900,201406860,4375,4375,4375,4375,0
20250102,170800,201406860,4375,4375,4375,4375,0
20250102,170700,201406860,4375,4375,4375,4375,0
20250102,170600,201406860,4375,4375,4375,4375,0
20250102,170500,201406860,4375,4375,4375,4375,0
20250102,170400,201406860,4375,4375,4375,4375,0
20250102,170300,201406860,4375,4375,4375,4375,0
20250102,170200,201406860,4375,4375,4375,4375,0
20250102,170100,201406860,4375,4375,4375,4375,0
20250102,170000,201406860,4375,4375,4375,4375,0
20250102,165900,201406860,4375,4375,4375,4375,0
20250102,165800,201406860,4375,4375,4375,4375,0
20250102,165700,201406860,4375,4375,4375,4375,0
20250102,165600,201406860,4375,4375,4375,4375,0
20250102,165500,201406860,4375,4375,4375,4375,0
20250102,165400,201406860,4375,4375,4375,4375,0
20250102,165300,201406860,4375,4375,4375,4375,0
20250102,165200,201406860,4375,4375,4375,4375,0
20250102,165100,201406860,4375,4375,4375,4375,0
20250102,165000,201406860,4375,4375,4375,4375,0
20250102,164900,201406860,4375,4375,4375,4375,0
20250102,164800,201406860,4375,4375,4375,4375,0
20250102,164700,201406860,4375,4375,4375,4375,280
20250102,164600,201406860,4375,4375,4375,4375,0
20250102,164500,201406860,4375,4375,4375,4375,0
20250102,164400,201406860,4375,4375,4375,4375,0
20250102,164300,201406860,4375,4375,4375,4375,0
20250102,164200,201406860,4375,4375,4375,4375,0
20250102,164100,201406860,4375,4375,4375,4375,0
20250102,164000,201406860,4375,4375,4375,4375,0
20250102,163900,201406860,4375,4375,4375,4375,0
20250102,163800,201406860,4375,4375,4375,4375,0
20250102,163700,201406860,4375,4375,4375,4375,0
20250102,163600,201406860,4375,4375,4375,4375,0
20250102,163500,201406860,4375,4375,4375,4375,0
20250102,163400,201406860,4375,4375,4375,4375,0
20250102,163300,201406860,4375,4375,4375,4375,0
20250102,163200,201406860,4375,4375,4375,4375,0
20250102,163100,201406860,4375,4375,4375,4375,0
20250102,163000,201406860,4375,4375,4375,4375,0
20250102,162900,201406860,4375,4375,4375,4375,0
20250102,162800,201406860,4375,4375,4375,4375,0
20250102,162700,201406860,4375,4375,4375,4375,0
20250102,162600,201406860,4375,4375,4375,4375,0
20250102,162500,201406860,4375,4375,4375,4375,0
20250102,162400,201406860,4375,4375,4375,4375,0
20250102,162300,201406860,4375,4375,4375,4375,0
20250102,162200,201406860,4375,4375,4375,4375,0
20250102,162100,201406860,4375,4375,4375,4375,0
20250102,162000,201406860,4375,4375,4375,4375,0
20250102,161900,201406860,4375,4375,4375,4375,0
20250102,161800,201406860,4375,4375,4375,4375,0
20250102,161700,201406860,4375,4375,4375,4375,280
20250102,161600,201406860,4375,4375,4375,4375,0
20250102,161500,201406860,4375,4375,4375,4375,0
20250102,161400,201406860,4375,4375,4375,4375,0
20250102,161300,201406860,4375,4375,4375,4375,0
20250102,161200,201406860,4375,4375,4375,4375,0
20250102,161100,201406860,4375,4375,4375,4375,0
20250102,161000,201406860,4375,4375,4375,4375,0
20250102,160900,201406860,4375,4375,4375,4375,0
20250102,160800,201406860,4375,4375,4375,4375,0
20250102,160700,201406860,4375,4375,4375,4375,0
20250102,160600,201406860,4375,4375,4375,4375,0
20250102,160500,201406860,4375,4375,4375,4375,0
20250102,160400,201406860,4375,4375,4375,4375,0
20250102,160300,201406860,4375,4375,4375,4375,0
20250102,160200,201406860,4375,4375,4375,4375,0
20250102,160100,201406860,4375,4375,4375,4375,0
20250102,160000,201406860,4375,4375,4375,4375,0
20250102,155900,201406860,4375,4375,4375,4375,0
20250102,155800,201406860,4375,4375,4375,4375,0
20250102,155700,201406860,4375,4375,4375,4375,0
20250102,155600,201406860,4375,4375,4375,4375,0
20250102,155500,201406860,4375,4375,4375,4375,0
20250102,155400,201406860,4375,4375,4375,4375,0
20250102,155300,201406860,4375,4375,4375,4375,0
20250102,155200,201406860,4375,4375,4375,4375,0
20250102,155100,201406860,4375,4375,4375,4375,0
20250102,155000,201406860,4375,4375,4375,4375,0
20250102,154900,201406860,4375,4375,4375,4375,0
20250102,154800,201406860,4375,4375,4375,4375,0
20250102,154700,201406860,4375,4375,4375,4375,280
20250102,154600,201406860,4375,4375,4375,4375,0
20250102,154500,201406860,4375,4375,4375,4375,0
20250102,154400,201406860,4375,4375,4375,4375,0
20250102,154300,201406860,4375,4375,4375,4375,0
20250102,154200,201406860,4375,4375,4375,4375,0
20250102,154100,201406860,4375,4375,4375,4375,0
20250102,154000,201406860,4375,4375,4375,4375,0
20250102,153900,201406860,4375,4375,4375,4375,0
20250102,153800,201406860,4375,4375,4375,4375,0
20250102,153700,201406860,4375,4375,4375,4375,0
20250102,153600,201406860,4375,4375,4375,4375,0
20250102,153500,201406860,4375,4375,4375,4375,0
20250102,153400,201406860,4375,4375,4375,4375,0
20250102,153300,201406860,4375,4375,4375,4375,0
20250102,153200,201406860,4375,4375,4375,4375,0
20250102,153100,201406860,4375,4375,4375,4375,0
20250102,153000,201406860,4375,4375,4375,4375,280
20250102,152900,200181860,4390,4390,4390,4390,0
20250102,152800,200181860,4390,4390,4390,4390,0
20250102,152700,200181860,4390,4390,4390,4390,0
20250102,152600,200181860,4390,4390,4390,4390,0
20250102,152500,200181860,4390,4390,4390,4390,0
20250102,152400,200181860,4390,4390,4390,4390,0
20250102,152300,200181860,4390,4390,4390,4390,0
20250102,152200,200181860,4390,4390,4390,4390,0
20250102,152100,200181860,4390,4390,4390,4390,0
20250102,152000,200181860,4390,4390,4390,4390,0
20250102,151900,200181860,4390,4380,4390,4380,133
20250102,151800,199599300,4395,4395,4395,4395,0
20250102,151700,199599300,4395,4395,4395,4395,35
20250102,151600,199445475,4390,4395,4395,4385,542
20250102,151500,197067070,4395,4395,4395,4395,20
20250102,151400,196979170,4395,4395,4395,4395,66
20250102,151300,196689100,4395,4395,4395,4395,0
20250102,151200,196689100,4395,4395,4395,4395,0
20250102,151100,196689100,4395,4395,4395,4395,0
20250102,151000,196689100,4395,4395,4395,4395,1
20250102,150900,196684705,4385,4385,4385,4385,0
20250102,150800,196684705,4385,4385,4385,4385,30
20250102,150700,196553155,4385,4385,4385,4385,0
20250102,150600,196553155,4385,4385,4385,4385,0
20250102,150500,196553155,4385,4385,4385,4385,200
20250102,150400,195676155,4385,4385,4385,4385,0
20250102,150300,195676155,4385,4385,4385,4385,0
20250102,150200,195676155,4385,4385,4385,4385,297
20250102,150100,194373810,4380,4380,4380,4380,0
20250102,150000,194373810,4380,4380,4380,4380,0
20250102,145900,194373810,4380,4380,4380,4380,354
20250102,145800,192823290,4375,4375,4375,4375,12
20250102,145700,192770790,4375,4375,4375,4375,4
20250102,145600,192753290,4380,4380,4380,4380,0
20250102,145500,192753290,4380,4385,4385,4380,106
20250102,145400,192288950,4380,4380,4380,4380,0
20250102,145300,192288950,4380,4385,4385,4380,7
20250102,145200,192258260,4385,4385,4385,4385,10
20250102,145100,192214410,4380,4380,4380,4380,1
20250102,145000,192210030,4385,4395,4395,4385,52
20250102,144900,191981960,4400,4400,4400,4400,27
20250102,144800,191863160,4400,4400,4400,4400,0
20250102,144700,191863160,4400,4400,4400,4400,0
20250102,144600,191863160,4400,4400,4400,4400,0
20250102,144500,191863160,4400,4400,4400,4400,0
20250102,144400,191863160,4400,4400,4400,4400,0
20250102,144300,191863160,4400,4400,4400,4400,0
20250102,144200,191863160,4400,4400,4400,4400,0
20250102,144100,191863160,4400,4400,4400,4400,0
20250102,144000,191863160,4400,4400,4400,4400,0
20250102,143900,191863160,4400,4395,4400,4395,28
20250102,143800,191740095,4395,4385,4395,4385,591
20250102,143700,189148550,4385,4385,4385,4385,200
20250102,143600,188271550,4385,4385,4385,4385,0
20250102,143500,188271550,4385,4385,4385,4385,0
20250102,143400,188271550,4385,4385,4385,4385,0
20250102,143300,188271550,4385,4385,4385,4385,50
20250102,143200,188052300,4385,4385,4385,4385,0
20250102,143100,188052300,4385,4385,4385,4385,0
20250102,143000,188052300,4385,4385,4385,4385,0
20250102,142900,188052300,4385,4385,4385,4385,0
20250102,142800,188052300,4385,4385,4385,4385,0
20250102,142700,188052300,4385,4385,4385,4385,0
20250102,142600,188052300,4385,4385,4385,4385,0
20250102,142500,188052300,4385,4385,4385,4385,78
20250102,142400,187710270,4365,4365,4365,4365,92
20250102,142300,187308690,4365,4365,4365,4365,0
20250102,142200,187308690,4365,4365,4365,4365,0
20250102,142100,187308690,4365,4365,4365,4365,0
20250102,142000,187308690,4365,4365,4365,4365,0
20250102,141900,187308690,4365,4365,4365,4365,200
20250102,141800,186435690,4365,4365,4365,4365,0
20250102,141700,186435690,4365,4365,4365,4365,200
20250102,141600,185562690,4385,4385,4385,4385,0
20250102,141500,185562690,4385,4385,4385,4385,0
20250102,141400,185562690,4385,4385,4385,4385,1
20250102,141300,185558305,4360,4365,4365,4360,110
20250102,141200,185078690,4370,4370,4370,4370,0
20250102,141100,185078690,4370,4370,4370,4370,16
20250102,141000,185008770,4375,4380,4380,4375,491
20250102,140900,182858695,4380,4385,4385,4380,73
20250102,140800,182538650,4400,4400,4400,4400,0
20250102,140700,182538650,4400,4400,4400,4400,30
20250102,140600,182406650,4410,4410,4410,4410,0
20250102,140500,182406650,4410,4410,4410,4410,0
20250102,140400,182406650,4410,4410,4410,4410,0
20250102,140300,182406650,4410,4410,4410,4410,0
20250102,140200,182406650,4410,4385,4410,4385,111
20250102,140100,181917440,4410,4410,4410,4410,0
20250102,140000,181917440,4410,4410,4410,4410,0
20250102,135900,181917440,4410,4410,4410,4410,0
20250102,135800,181917440,4410,4410,4410,4410,0
20250102,135700,181917440,4410,4410,4410,4410,0
20250102,135600,181917440,4410,4410,4410,4410,0
20250102,135500,181917440,4410,4410,4410,4410,0
20250102,135400,181917440,4410,4410,4410,4410,0
20250102,135300,181917440,4410,4410,4410,4410,0
20250102,135200,181917440,4410,4410,4410,4410,0
20250102,135100,181917440,4410,4410,4410,4410,515
20250102,135000,179646290,4415,4415,4415,4415,20
20250102,134900,179557990,4415,4410,4415,4410,162
20250102,134800,178843565,4410,4410,4410,4410,0
20250102,134700,178843565,4410,4410,4410,4410,0
20250102,134600,178843565,4410,4410,4410,4410,0
20250102,134500,178843565,4410,4410,4410,4410,1
20250102,134400,178839155,4405,4405,4405,4405,0
20250102,134300,178839155,4405,4400,4405,4400,121
20250102,134200,178306535,4395,4395,4395,4395,0
20250102,134100,178306535,4395,4395,4395,4395,50
20250102,134000,178086785,4390,4390,4390,4390,150
20250102,133900,177428285,4390,4385,4390,4385,5
20250102,133800,177406340,4400,4400,4400,4400,0
20250102,133700,177406340,4400,4400,4400,4400,0
20250102,133600,177406340,4400,4400,4400,4400,0
20250102,133500,177406340,4400,4400,4400,4400,476
20250102,133400,175311940,4400,4400,4400,4400,0
20250102,133300,175311940,4400,4400,4400,4400,0
20250102,133200,175311940,4400,4400,4400,4400,137
20250102,133100,174709140,4400,4400,4400,4400,0
20250102,133000,174709140,4400,4400,4400,4400,15
20250102,132900,174643140,4400,4400,4400,4400,30
20250102,132800,174511140,4405,4405,4405,4405,0
20250102,132700,174511140,4405,4405,4405,4405,0
20250102,132600,174511140,4405,4405,4405,4405,0
20250102,132500,174511140,4405,4405,4405,4405,0
20250102,132400,174511140,4405,4405,4405,4405,0
20250102,132300,174511140,4405,4405,4405,4405,7
20250102,132200,174480305,4405,4400,4405,4400,132
20250102,132100,173899105,4405,4405,4405,4405,0
20250102,132000,173899105,4405,4405,4405,4405,0
20250102,131900,173899105,4405,4405,4405,4405,0
20250102,131800,173899105,4405,4405,4405,4405,0
20250102,131700,173899105,4405,4405,4405,4405,0
20250102,131600,173899105,4405,4405,4405,4405,0
20250102,131500,173899105,4405,4405,4405,4405,325
20250102,131400,172467480,4405,4405,4405,4405,0
20250102,131300,172467480,4405,4405,4405,4405,4
20250102,131200,172449860,4400,4400,4400,4400,447
20250102,131100,170483060,4400,4400,4400,4400,0
20250102,131000,170483060,4400,4400,4400,4400,0
20250102,130900,170483060,4400,4400,4400,4400,2
20250102,130800,170474260,4420,4420,4420,4420,0
20250102,130700,170474260,4420,4420,4420,4420,0
20250102,130600,170474260,4420,4420,4420,4420,0
20250102,130500,170474260,4420,4420,4420,4420,0
20250102,130400,170474260,4420,4420,4420,4420,0
20250102,130300,170474260,4420,4420,4420,4420,0
20250102,130200,170474260,4420,4410,4420,4410,200
20250102,130100,169590305,4420,4420,4420,4420,13
20250102,130000,169532845,4375,4370,4375,4370,25
20250102,125900,169423570,4365,4365,4365,4365,36
20250102,125800,169266430,4360,4360,4360,4360,0
20250102,125700,169266430,4360,4360,4360,4360,164
20250102,125600,168551390,4360,4360,4360,4360,0
20250102,125500,168551390,4360,4360,4360,4360,0
20250102,125400,168551390,4360,4360,4360,4360,0
20250102,125300,168551390,4360,4360,4360,4360,0
20250102,125200,168551390,4360,4360,4360,4360,0
20250102,125100,168551390,4360,4360,4360,4360,0
20250102,125000,168551390,4360,4360,4360,4360,100
20250102,124900,168115390,4360,4360,4360,4360,0
20250102,124800,168115390,4360,4360,4360,4360,0
20250102,124700,168115390,4360,4360,4360,4360,0
20250102,124600,168115390,4360,4360,4360,4360,150
20250102,124500,167461390,4370,4370,4370,4370,0
20250102,124400,167461390,4370,4370,4370,4370,0
20250102,124300,167461390,4370,4370,4370,4370,0
20250102,124200,167461390,4370,4370,4370,4370,0
20250102,124100,167461390,4370,4370,4370,4370,0
20250102,124000,167461390,4370,4370,4370,4370,1
20250102,123900,167457020,4340,4340,4340,4340,23
20250102,123800,167357200,4340,4340,4340,4340,0
20250102,123700,167357200,4340,4340,4340,4340,1
20250102,123600,167352860,4340,4340,4340,4340,10
20250102,123500,167309460,4370,4370,4370,4370,4
20250102,123400,167291980,4360,4360,4360,4360,0
20250102,123300,167291980,4360,4360,4360,4360,0
20250102,123200,167291980,4360,4385,4385,4360,827
20250102,123100,163667610,4385,4385,4385,4385,0
20250102,123000,163667610,4385,4385,4385,4385,256
20250102,122900,162545050,4370,4370,4370,4370,0
20250102,122800,162545050,4370,4380,4380,4370,229
20250102,122700,161542330,4355,4355,4355,4355,0
20250102,122600,161542330,4355,4355,4355,4355,45
20250102,122500,161346355,4355,4345,4355,4345,102
20250102,122400,160903145,4345,4340,4345,4340,712
20250102,122300,157809520,4340,4340,4340,4340,1
20250102,122200,157805180,4335,4340,4340,4335,10
20250102,122100,157761800,4340,4335,4340,4335,6
20250102,122000,157735765,4335,4330,4335,4330,100
20250102,121900,157302270,4325,4325,4325,4325,0
20250102,121800,157302270,4325,4315,4325,4315,10
20250102,121700,157259035,4320,4320,4320,4320,2
20250102,121600,157250395,4315,4320,4320,4315,2
20250102,121500,157241760,4320,4320,4320,4320,10
20250102,121400,157198560,4335,4315,4335,4315,6
20250102,121300,157172650,4315,4315,4315,4315,5
20250102,121200,157151075,4315,4315,4315,4315,25
20250102,121100,157043200,4305,4305,4305,4305,4
20250102,121000,157025980,4290,4280,4290,4280,6
20250102,120900,157000280,4270,4295,4295,4270,461
20250102,120800,155023325,4300,4290,4300,4290,277
20250102,120700,153832295,4290,4320,4320,4290,711
20250102,120600,150770870,4320,4325,4325,4320,100
20250102,120500,150338380,4325,4325,4325,4325,0
20250102,120400,150338380,4325,4325,4325,4325,5
20250102,120300,150316755,4335,4340,4340,4335,400
20250102,120200,148582370,4340,4345,4345,4340,679
20250102,120100,145635230,4355,4370,4370,4355,881
20250102,120000,141789475,4370,4385,4390,4370,596
20250102,115900,139182010,4385,4390,4390,4385,16
20250102,115800,139111825,4390,4390,4390,4390,362
20250102,115700,137522645,4390,4390,4390,4390,5
20250102,115600,137500695,4390,4385,4390,4385,15
20250102,115500,137434865,4390,4390,4390,4390,0
20250102,115400,137434865,4390,4410,4410,4380,395
20250102,115300,135703130,4410,4410,4410,4410,0
20250102,115200,135703130,4410,4405,4410,4405,16
20250102,115100,135632620,4405,4395,4405,4390,194
20250102,115000,134780310,4420,4420,4420,4420,763
20250102,114900,131407850,4425,4425,4425,4425,0
20250102,114800,131407850,4425,4425,4425,4425,0
20250102,114700,131407850,4425,4425,4425,4425,0
20250102,114600,131407850,4425,4425,4425,4425,0
20250102,114500,131407850,4425,4425,4425,4425,0
20250102,114400,131407850,4425,4425,4425,4425,0
20250102,114300,131407850,4425,4425,4425,4425,0
20250102,114200,131407850,4425,4425,4425,4425,400
20250102,114100,129637850,4425,4425,4425,4425,0
20250102,114000,129637850,4425,4425,4425,4425,0
20250102,113900,129637850,4425,4425,4425,4425,0
20250102,113800,129637850,4425,4425,4425,4425,6
20250102,113700,129611300,4385,4395,4395,4385,42
20250102,113600,129427040,4425,4425,4425,4425,0
20250102,113500,129427040,4425,4425,4425,4425,0
20250102,113400,129427040,4425,4425,4425,4425,0
20250102,113300,129427040,4425,4425,4425,4425,0
20250102,113200,129427040,4425,4400,4425,4395,147
20250102,113100,128780445,4435,4435,4435,4435,40
20250102,113000,128603045,4435,4435,4435,4435,0
20250102,112900,128603045,4435,4435,4435,4435,0
20250102,112800,128603045,4435,4435,4435,4435,0
20250102,112700,128603045,4435,4435,4435,4435,0
20250102,112600,128603045,4435,4435,4435,4435,0
20250102,112500,128603045,4435,4435,4435,4435,0
20250102,112400,128603045,4435,4435,4435,4435,1
20250102,112300,128598610,4430,4430,4430,4430,150
20250102,112200,127934110,4430,4430,4430,4430,111
20250102,112100,127442380,4425,4425,4425,4425,0
20250102,112000,127442380,4425,4425,4425,4425,224
20250102,111900,126451180,4425,4425,4425,4425,79
20250102,111800,126101605,4425,4425,4425,4425,10
20250102,111700,126057355,4430,4400,4430,4400,116
20250102,111600,125546925,4400,4420,4420,4400,1344
20250102,111500,119608765,4430,4430,4430,4430,0
20250102,111400,119608765,4430,4430,4435,4430,30
20250102,111300,119475815,4440,4440,4440,4440,29
20250102,111200,119347055,4440,4415,4445,4415,97
20250102,111100,118918575,4410,4410,4410,4410,714
20250102,111000,115769835,4410,4410,4410,4410,1
20250102,110900,115765425,4390,4390,4390,4390,0
20250102,110800,115765425,4390,4390,4400,4390,546
20250102,110700,113366715,4390,4390,4390,4390,1
20250102,110600,113362325,4380,4380,4380,4380,600
20250102,110500,110734325,4380,4380,4380,4380,42
20250102,110400,110550365,4385,4385,4385,4385,0
20250102,110300,110550365,4385,4390,4390,4385,110
20250102,110200,110067965,4390,4390,4390,4390,0
20250102,110100,110067965,4390,4390,4390,4390,0
20250102,110000,110067965,4390,4405,4405,4390,229
20250102,105900,109062495,4410,4410,4410,4410,0
20250102,105800,109062495,4410,4410,4410,4410,0
20250102,105700,109062495,4410,4410,4410,4410,0
20250102,105600,109062495,4410,4410,4410,4410,0
20250102,105500,109062495,4410,4410,4410,4410,54
20250102,105400,108824355,4410,4410,4410,4410,0
20250102,105300,108824355,4410,4410,4410,4410,1
20250102,105200,108819945,4410,4385,4410,4385,480
20250102,105100,106715120,4385,4385,4385,4385,0
20250102,105000,106715120,4385,4385,4385,4385,0
20250102,104900,106715120,4385,4375,4385,4370,76
20250102,104800,106382710,4375,4375,4375,4375,31
20250102,104700,106247085,4375,4390,4390,4370,274
20250102,104600,105048185,4410,4410,4410,4410,9
20250102,104500,105008495,4365,4365,4365,4365,100
20250102,104400,104571995,4370,4380,4380,4370,520
20250102,104300,102298695,4380,4400,4400,4380,156
20250102,104200,101613840,4395,4410,4410,4395,1075
20250102,104100,96884400,4420,4420,4420,4420,0
20250102,104000,96884400,4420,4420,4420,4420,1
20250102,103900,96879980,4410,4415,4415,4410,142
20250102,103800,96253750,4420,4420,4420,4420,0
20250102,103700,96253750,4420,4420,4420,4420,0
20250102,103600,96253750,4420,4420,4420,4420,490
20250102,103500,94087950,4420,4420,4420,4420,189
20250102,103400,93252570,4440,4440,4440,4440,1
20250102,103300,93248130,4435,4435,4435,4435,243
20250102,103200,92170425,4425,4420,4425,4420,798
20250102,103100,88643210,4420,4435,4435,4420,1156
20250102,103000,83526540,4445,4470,4470,4445,774
20250102,102900,80085305,4465,4455,4465,4455,246
20250102,102800,78988365,4455,4455,4455,4455,243
20250102,102700,77905800,4465,4460,4465,4460,331
20250102,102600,76429010,4450,4455,4460,4450,229
20250102,102500,75408910,4455,4455,4455,4455,0
20250102,102400,75408910,4455,4455,4455,4455,1
20250102,102300,75404455,4450,4430,4450,4410,1049
20250102,102200,70762170,4465,4465,4465,4455,401
20250102,102100,68974325,4465,4465,4465,4465,0
20250102,102000,68974325,4465,4465,4490,4465,31
20250102,101900,68835885,4455,4500,4500,4455,1084
20250102,101800,63977025,4530,4530,4530,4530,940
20250102,101700,59718825,4530,4500,4530,4500,140
20250102,101600,59087835,4500,4490,4500,4490,906
20250102,101500,55012600,4475,4475,4475,4475,0
20250102,101400,55012600,4475,4475,4475,4475,40
20250102,101300,54833600,4500,4500,4500,4500,10
20250102,101200,54788600,4500,4465,4500,4465,626
20250102,101100,51972935,4490,4500,4500,4475,251
20250102,101000,50844055,4500,4505,4540,4500,2060
20250102,100900,41562415,4505,4460,4505,4460,2370
20250102,100800,30971750,4460,4445,4465,4445,290
20250102,100700,29678575,4405,4405,4405,4405,32
20250102,100600,29537615,4405,4405,4405,4405,1
20250102,100500,29533210,4445,4410,4445,4410,289
20250102,100400,28249230,4400,4410,4410,4400,321
20250102,100300,26836530,4410,4450,4450,4410,516
20250102,100200,24540930,4450,4410,4450,4405,263
20250102,100100,23380020,4460,4420,4480,4420,2665
20250102,100000,11502975,4460,4385,4460,4385,2620