KissMeData/355150/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,212400,168774810,5520,5520,5520,5520,1608
20250110,212300,168774810,5520,5520,5520,5520,0
20250110,212200,168774810,5520,5520,5520,5520,0
20250110,212100,168774810,5520,5520,5520,5520,0
20250110,212000,168774810,5520,5520,5520,5520,0
20250110,211900,168774810,5520,5520,5520,5520,0
20250110,211800,168774810,5520,5520,5520,5520,0
20250110,211700,168774810,5520,5520,5520,5520,0
20250110,211600,168774810,5520,5520,5520,5520,0
20250110,211500,168774810,5520,5520,5520,5520,0
20250110,211400,168774810,5520,5520,5520,5520,0
20250110,211300,168774810,5520,5520,5520,5520,0
20250110,211200,168774810,5520,5520,5520,5520,0
20250110,211100,168774810,5520,5520,5520,5520,0
20250110,211000,168774810,5520,5520,5520,5520,0
20250110,210900,168774810,5520,5520,5520,5520,0
20250110,210800,168774810,5520,5520,5520,5520,0
20250110,210700,168774810,5520,5520,5520,5520,0
20250110,210600,168774810,5520,5520,5520,5520,0
20250110,210500,168774810,5520,5520,5520,5520,0
20250110,210400,168774810,5520,5520,5520,5520,0
20250110,210300,168774810,5520,5520,5520,5520,0
20250110,210200,168774810,5520,5520,5520,5520,0
20250110,210100,168774810,5520,5520,5520,5520,0
20250110,210000,168774810,5520,5520,5520,5520,0
20250110,205900,168774810,5520,5520,5520,5520,0
20250110,205800,168774810,5520,5520,5520,5520,0
20250110,205700,168774810,5520,5520,5520,5520,0
20250110,205600,168774810,5520,5520,5520,5520,0
20250110,205500,168774810,5520,5520,5520,5520,0
20250110,205400,168774810,5520,5520,5520,5520,1608
20250110,205300,168774810,5520,5520,5520,5520,0
20250110,205200,168774810,5520,5520,5520,5520,0
20250110,205100,168774810,5520,5520,5520,5520,0
20250110,205000,168774810,5520,5520,5520,5520,0
20250110,204900,168774810,5520,5520,5520,5520,0
20250110,204800,168774810,5520,5520,5520,5520,0
20250110,204700,168774810,5520,5520,5520,5520,0
20250110,204600,168774810,5520,5520,5520,5520,0
20250110,204500,168774810,5520,5520,5520,5520,0
20250110,204400,168774810,5520,5520,5520,5520,0
20250110,204300,168774810,5520,5520,5520,5520,0
20250110,204200,168774810,5520,5520,5520,5520,0
20250110,204100,168774810,5520,5520,5520,5520,0
20250110,204000,168774810,5520,5520,5520,5520,0
20250110,203900,168774810,5520,5520,5520,5520,0
20250110,203800,168774810,5520,5520,5520,5520,0
20250110,203700,168774810,5520,5520,5520,5520,0
20250110,203600,168774810,5520,5520,5520,5520,0
20250110,203500,168774810,5520,5520,5520,5520,0
20250110,203400,168774810,5520,5520,5520,5520,0
20250110,203300,168774810,5520,5520,5520,5520,0
20250110,203200,168774810,5520,5520,5520,5520,0
20250110,203100,168774810,5520,5520,5520,5520,0
20250110,203000,168774810,5520,5520,5520,5520,0
20250110,202900,168774810,5520,5520,5520,5520,0
20250110,202800,168774810,5520,5520,5520,5520,0
20250110,202700,168774810,5520,5520,5520,5520,0
20250110,202600,168774810,5520,5520,5520,5520,0
20250110,202500,168774810,5520,5520,5520,5520,0
20250110,202400,168774810,5520,5520,5520,5520,1608
20250110,202300,168774810,5520,5520,5520,5520,0
20250110,202200,168774810,5520,5520,5520,5520,0
20250110,202100,168774810,5520,5520,5520,5520,0
20250110,202000,168774810,5520,5520,5520,5520,0
20250110,201900,168774810,5520,5520,5520,5520,0
20250110,201800,168774810,5520,5520,5520,5520,0
20250110,201700,168774810,5520,5520,5520,5520,0
20250110,201600,168774810,5520,5520,5520,5520,0
20250110,201500,168774810,5520,5520,5520,5520,0
20250110,201400,168774810,5520,5520,5520,5520,0
20250110,201300,168774810,5520,5520,5520,5520,0
20250110,201200,168774810,5520,5520,5520,5520,0
20250110,201100,168774810,5520,5520,5520,5520,0
20250110,201000,168774810,5520,5520,5520,5520,0
20250110,200900,168774810,5520,5520,5520,5520,0
20250110,200800,168774810,5520,5520,5520,5520,0
20250110,200700,168774810,5520,5520,5520,5520,0
20250110,200600,168774810,5520,5520,5520,5520,0
20250110,200500,168774810,5520,5520,5520,5520,0
20250110,200400,168774810,5520,5520,5520,5520,0
20250110,200300,168774810,5520,5520,5520,5520,0
20250110,200200,168774810,5520,5520,5520,5520,0
20250110,200100,168774810,5520,5520,5520,5520,0
20250110,200000,168774810,5520,5520,5520,5520,0
20250110,195900,168774810,5520,5520,5520,5520,0
20250110,195800,168774810,5520,5520,5520,5520,0
20250110,195700,168774810,5520,5520,5520,5520,0
20250110,195600,168774810,5520,5520,5520,5520,0
20250110,195500,168774810,5520,5520,5520,5520,0
20250110,195400,168774810,5520,5520,5520,5520,1608
20250110,195300,168774810,5520,5520,5520,5520,0
20250110,195200,168774810,5520,5520,5520,5520,0
20250110,195100,168774810,5520,5520,5520,5520,0
20250110,195000,168774810,5520,5520,5520,5520,0
20250110,194900,168774810,5520,5520,5520,5520,0
20250110,194800,168774810,5520,5520,5520,5520,0
20250110,194700,168774810,5520,5520,5520,5520,0
20250110,194600,168774810,5520,5520,5520,5520,0
20250110,194500,168774810,5520,5520,5520,5520,0
20250110,194400,168774810,5520,5520,5520,5520,0
20250110,194300,168774810,5520,5520,5520,5520,0
20250110,194200,168774810,5520,5520,5520,5520,0
20250110,194100,168774810,5520,5520,5520,5520,0
20250110,194000,168774810,5520,5520,5520,5520,0
20250110,193900,168774810,5520,5520,5520,5520,0
20250110,193800,168774810,5520,5520,5520,5520,0
20250110,193700,168774810,5520,5520,5520,5520,0
20250110,193600,168774810,5520,5520,5520,5520,0
20250110,193500,168774810,5520,5520,5520,5520,0
20250110,193400,168774810,5520,5520,5520,5520,0
20250110,193300,168774810,5520,5520,5520,5520,0
20250110,193200,168774810,5520,5520,5520,5520,0
20250110,193100,168774810,5520,5520,5520,5520,0
20250110,193000,168774810,5520,5520,5520,5520,0
20250110,192900,168774810,5520,5520,5520,5520,0
20250110,192800,168774810,5520,5520,5520,5520,0
20250110,192700,168774810,5520,5520,5520,5520,0
20250110,192600,168774810,5520,5520,5520,5520,0
20250110,192500,168774810,5520,5520,5520,5520,0
20250110,192400,168774810,5520,5520,5520,5520,1608
20250110,192300,168774810,5520,5520,5520,5520,0
20250110,192200,168774810,5520,5520,5520,5520,0
20250110,192100,168774810,5520,5520,5520,5520,0
20250110,192000,168774810,5520,5520,5520,5520,0
20250110,191900,168774810,5520,5520,5520,5520,0
20250110,191800,168774810,5520,5520,5520,5520,0
20250110,191700,168774810,5520,5520,5520,5520,0
20250110,191600,168774810,5520,5520,5520,5520,0
20250110,191500,168774810,5520,5520,5520,5520,0
20250110,191400,168774810,5520,5520,5520,5520,0
20250110,191300,168774810,5520,5520,5520,5520,0
20250110,191200,168774810,5520,5520,5520,5520,0
20250110,191100,168774810,5520,5520,5520,5520,0
20250110,191000,168774810,5520,5520,5520,5520,0
20250110,190900,168774810,5520,5520,5520,5520,0
20250110,190800,168774810,5520,5520,5520,5520,0
20250110,190700,168774810,5520,5520,5520,5520,0
20250110,190600,168774810,5520,5520,5520,5520,0
20250110,190500,168774810,5520,5520,5520,5520,0
20250110,190400,168774810,5520,5520,5520,5520,0
20250110,190300,168774810,5520,5520,5520,5520,0
20250110,190200,168774810,5520,5520,5520,5520,0
20250110,190100,168774810,5520,5520,5520,5520,0
20250110,190000,168774810,5520,5520,5520,5520,0
20250110,185900,168774810,5520,5520,5520,5520,0
20250110,185800,168774810,5520,5520,5520,5520,0
20250110,185700,168774810,5520,5520,5520,5520,0
20250110,185600,168774810,5520,5520,5520,5520,0
20250110,185500,168774810,5520,5520,5520,5520,0
20250110,185400,168774810,5520,5520,5520,5520,1608
20250110,185300,168774810,5520,5520,5520,5520,0
20250110,185200,168774810,5520,5520,5520,5520,0
20250110,185100,168774810,5520,5520,5520,5520,0
20250110,185000,168774810,5520,5520,5520,5520,0
20250110,184900,168774810,5520,5520,5520,5520,0
20250110,184800,168774810,5520,5520,5520,5520,0
20250110,184700,168774810,5520,5520,5520,5520,0
20250110,184600,168774810,5520,5520,5520,5520,0
20250110,184500,168774810,5520,5520,5520,5520,0
20250110,184400,168774810,5520,5520,5520,5520,0
20250110,184300,168774810,5520,5520,5520,5520,0
20250110,184200,168774810,5520,5520,5520,5520,0
20250110,184100,168774810,5520,5520,5520,5520,0
20250110,184000,168774810,5520,5520,5520,5520,0
20250110,183900,168774810,5520,5520,5520,5520,0
20250110,183800,168774810,5520,5520,5520,5520,0
20250110,183700,168774810,5520,5520,5520,5520,0
20250110,183600,168774810,5520,5520,5520,5520,0
20250110,183500,168774810,5520,5520,5520,5520,0
20250110,183400,168774810,5520,5520,5520,5520,0
20250110,183300,168774810,5520,5520,5520,5520,0
20250110,183200,168774810,5520,5520,5520,5520,0
20250110,183100,168774810,5520,5520,5520,5520,0
20250110,183000,168774810,5520,5520,5520,5520,0
20250110,182900,168774810,5520,5520,5520,5520,0
20250110,182800,168774810,5520,5520,5520,5520,0
20250110,182700,168774810,5520,5520,5520,5520,0
20250110,182600,168774810,5520,5520,5520,5520,0
20250110,182500,168774810,5520,5520,5520,5520,0
20250110,182400,168774810,5520,5520,5520,5520,1608
20250110,182300,168774810,5520,5520,5520,5520,0
20250110,182200,168774810,5520,5520,5520,5520,0
20250110,182100,168774810,5520,5520,5520,5520,0
20250110,182000,168774810,5520,5520,5520,5520,0
20250110,181900,168774810,5520,5520,5520,5520,0
20250110,181800,168774810,5520,5520,5520,5520,0
20250110,181700,168774810,5520,5520,5520,5520,0
20250110,181600,168774810,5520,5520,5520,5520,0
20250110,181500,168774810,5520,5520,5520,5520,0
20250110,181400,168774810,5520,5520,5520,5520,0
20250110,181300,168774810,5520,5520,5520,5520,0
20250110,181200,168774810,5520,5520,5520,5520,0
20250110,181100,168774810,5520,5520,5520,5520,0
20250110,181000,168774810,5520,5520,5520,5520,0
20250110,180900,168774810,5520,5520,5520,5520,0
20250110,180800,168774810,5520,5520,5520,5520,0
20250110,180700,168774810,5520,5520,5520,5520,0
20250110,180600,168774810,5520,5520,5520,5520,0
20250110,180500,168774810,5520,5520,5520,5520,0
20250110,180400,168774810,5520,5520,5520,5520,0
20250110,180300,168774810,5520,5520,5520,5520,0
20250110,180200,168774810,5520,5520,5520,5520,0
20250110,180100,168774810,5520,5520,5520,5520,0
20250110,180000,168774810,5520,5520,5520,5520,0
20250110,175900,168774810,5520,5520,5520,5520,0
20250110,175800,168774810,5520,5520,5520,5520,0
20250110,175700,168774810,5520,5520,5520,5520,0
20250110,175600,168774810,5520,5520,5520,5520,0
20250110,175500,168774810,5520,5520,5520,5520,0
20250110,175400,168774810,5520,5520,5520,5520,1608
20250110,175300,168774810,5520,5520,5520,5520,0
20250110,175200,168774810,5520,5520,5520,5520,0
20250110,175100,168774810,5520,5520,5520,5520,0
20250110,175000,168774810,5520,5520,5520,5520,0
20250110,174900,168774810,5520,5520,5520,5520,0
20250110,174800,168774810,5520,5520,5520,5520,0
20250110,174700,168774810,5520,5520,5520,5520,0
20250110,174600,168774810,5520,5520,5520,5520,0
20250110,174500,168774810,5520,5520,5520,5520,0
20250110,174400,168774810,5520,5520,5520,5520,0
20250110,174300,168774810,5520,5520,5520,5520,0
20250110,174200,168774810,5520,5520,5520,5520,0
20250110,174100,168774810,5520,5520,5520,5520,0
20250110,174000,168774810,5520,5520,5520,5520,0
20250110,173900,168774810,5520,5520,5520,5520,0
20250110,173800,168774810,5520,5520,5520,5520,0
20250110,173700,168774810,5520,5520,5520,5520,0
20250110,173600,168774810,5520,5520,5520,5520,0
20250110,173500,168774810,5520,5520,5520,5520,0
20250110,173400,168774810,5520,5520,5520,5520,0
20250110,173300,168774810,5520,5520,5520,5520,0
20250110,173200,168774810,5520,5520,5520,5520,0
20250110,173100,168774810,5520,5520,5520,5520,0
20250110,173000,168774810,5520,5520,5520,5520,0
20250110,172900,168774810,5520,5520,5520,5520,0
20250110,172800,168774810,5520,5520,5520,5520,0
20250110,172700,168774810,5520,5520,5520,5520,0
20250110,172600,168774810,5520,5520,5520,5520,0
20250110,172500,168774810,5520,5520,5520,5520,0
20250110,172400,168774810,5520,5520,5520,5520,1608
20250110,172300,168774810,5520,5520,5520,5520,0
20250110,172200,168774810,5520,5520,5520,5520,0
20250110,172100,168774810,5520,5520,5520,5520,0
20250110,172000,168774810,5520,5520,5520,5520,0
20250110,171900,168774810,5520,5520,5520,5520,0
20250110,171800,168774810,5520,5520,5520,5520,0
20250110,171700,168774810,5520,5520,5520,5520,0
20250110,171600,168774810,5520,5520,5520,5520,0
20250110,171500,168774810,5520,5520,5520,5520,0
20250110,171400,168774810,5520,5520,5520,5520,0
20250110,171300,168774810,5520,5520,5520,5520,0
20250110,171200,168774810,5520,5520,5520,5520,0
20250110,171100,168774810,5520,5520,5520,5520,0
20250110,171000,168774810,5520,5520,5520,5520,0
20250110,170900,168774810,5520,5520,5520,5520,0
20250110,170800,168774810,5520,5520,5520,5520,0
20250110,170700,168774810,5520,5520,5520,5520,0
20250110,170600,168774810,5520,5520,5520,5520,0
20250110,170500,168774810,5520,5520,5520,5520,0
20250110,170400,168774810,5520,5520,5520,5520,0
20250110,170300,168774810,5520,5520,5520,5520,0
20250110,170200,168774810,5520,5520,5520,5520,0
20250110,170100,168774810,5520,5520,5520,5520,0
20250110,170000,168774810,5520,5520,5520,5520,0
20250110,165900,168774810,5520,5520,5520,5520,0
20250110,165800,168774810,5520,5520,5520,5520,0
20250110,165700,168774810,5520,5520,5520,5520,0
20250110,165600,168774810,5520,5520,5520,5520,0
20250110,165500,168774810,5520,5520,5520,5520,0
20250110,165400,168774810,5520,5520,5520,5520,1608
20250110,165300,168774810,5520,5520,5520,5520,0
20250110,165200,168774810,5520,5520,5520,5520,0
20250110,165100,168774810,5520,5520,5520,5520,0
20250110,165000,168774810,5520,5520,5520,5520,0
20250110,164900,168774810,5520,5520,5520,5520,0
20250110,164800,168774810,5520,5520,5520,5520,0
20250110,164700,168774810,5520,5520,5520,5520,0
20250110,164600,168774810,5520,5520,5520,5520,0
20250110,164500,168774810,5520,5520,5520,5520,0
20250110,164400,168774810,5520,5520,5520,5520,0
20250110,164300,168774810,5520,5520,5520,5520,0
20250110,164200,168774810,5520,5520,5520,5520,0
20250110,164100,168774810,5520,5520,5520,5520,0
20250110,164000,168774810,5520,5520,5520,5520,0
20250110,163900,168774810,5520,5520,5520,5520,0
20250110,163800,168774810,5520,5520,5520,5520,0
20250110,163700,168774810,5520,5520,5520,5520,0
20250110,163600,168774810,5520,5520,5520,5520,0
20250110,163500,168774810,5520,5520,5520,5520,0
20250110,163400,168774810,5520,5520,5520,5520,0
20250110,163300,168774810,5520,5520,5520,5520,0
20250110,163200,168774810,5520,5520,5520,5520,0
20250110,163100,168774810,5520,5520,5520,5520,0
20250110,163000,168774810,5520,5520,5520,5520,0
20250110,162900,168774810,5520,5520,5520,5520,0
20250110,162800,168774810,5520,5520,5520,5520,0
20250110,162700,168774810,5520,5520,5520,5520,0
20250110,162600,168774810,5520,5520,5520,5520,0
20250110,162500,168774810,5520,5520,5520,5520,0
20250110,162400,168774810,5520,5520,5520,5520,1608
20250110,162300,168774810,5520,5520,5520,5520,0
20250110,162200,168774810,5520,5520,5520,5520,0
20250110,162100,168774810,5520,5520,5520,5520,0
20250110,162000,168774810,5520,5520,5520,5520,0
20250110,161900,168774810,5520,5520,5520,5520,0
20250110,161800,168774810,5520,5520,5520,5520,0
20250110,161700,168774810,5520,5520,5520,5520,0
20250110,161600,168774810,5520,5520,5520,5520,0
20250110,161500,168774810,5520,5520,5520,5520,0
20250110,161400,168774810,5520,5520,5520,5520,0
20250110,161300,168774810,5520,5520,5520,5520,0
20250110,161200,168774810,5520,5520,5520,5520,0
20250110,161100,168774810,5520,5520,5520,5520,0
20250110,161000,168774810,5520,5520,5520,5520,0
20250110,160900,168774810,5520,5520,5520,5520,0
20250110,160800,168774810,5520,5520,5520,5520,0
20250110,160700,168774810,5520,5520,5520,5520,0
20250110,160600,168774810,5520,5520,5520,5520,0
20250110,160500,168774810,5520,5520,5520,5520,0
20250110,160400,168774810,5520,5520,5520,5520,0
20250110,160300,168774810,5520,5520,5520,5520,0
20250110,160200,168774810,5520,5520,5520,5520,0
20250110,160100,168774810,5520,5520,5520,5520,0
20250110,160000,168774810,5520,5520,5520,5520,0
20250110,155900,168774810,5520,5520,5520,5520,0
20250110,155800,168774810,5520,5520,5520,5520,0
20250110,155700,168774810,5520,5520,5520,5520,0
20250110,155600,168774810,5520,5520,5520,5520,0
20250110,155500,168774810,5520,5520,5520,5520,0
20250110,155400,168774810,5520,5520,5520,5520,1608
20250110,155300,168774810,5520,5520,5520,5520,0
20250110,155200,168774810,5520,5520,5520,5520,0
20250110,155100,168774810,5520,5520,5520,5520,0
20250110,155000,168774810,5520,5520,5520,5520,0
20250110,154900,168774810,5520,5520,5520,5520,0
20250110,154800,168774810,5520,5520,5520,5520,0
20250110,154700,168774810,5520,5520,5520,5520,0
20250110,154600,168774810,5520,5520,5520,5520,0
20250110,154500,168774810,5520,5520,5520,5520,0
20250110,154400,168774810,5520,5520,5520,5520,0
20250110,154300,168774810,5520,5520,5520,5520,0
20250110,154200,168774810,5520,5520,5520,5520,0
20250110,154100,168774810,5520,5520,5520,5520,0
20250110,154000,168774810,5520,5520,5520,5520,0
20250110,153900,168774810,5520,5520,5520,5520,0
20250110,153800,168774810,5520,5520,5520,5520,0
20250110,153700,168774810,5520,5520,5520,5520,0
20250110,153600,168774810,5520,5520,5520,5520,0
20250110,153500,168774810,5520,5520,5520,5520,0
20250110,153400,168774810,5520,5520,5520,5520,0
20250110,153300,168774810,5520,5520,5520,5520,0
20250110,153200,168774810,5520,5520,5520,5520,0
20250110,153100,168774810,5520,5520,5520,5520,0
20250110,153000,168774810,5520,5520,5520,5520,1608
20250110,152900,159898650,5530,5530,5530,5530,0
20250110,152800,159898650,5530,5530,5530,5530,0
20250110,152700,159898650,5530,5530,5530,5530,0
20250110,152600,159898650,5530,5530,5530,5530,0
20250110,152500,159898650,5530,5530,5530,5530,0
20250110,152400,159898650,5530,5530,5530,5530,0
20250110,152300,159898650,5530,5530,5530,5530,0
20250110,152200,159898650,5530,5530,5530,5530,0
20250110,152100,159898650,5530,5530,5530,5530,0
20250110,152000,159898650,5530,5530,5530,5530,0
20250110,151900,159898650,5530,5540,5540,5530,352
20250110,151800,157950060,5560,5560,5560,5560,0
20250110,151700,157950060,5560,5560,5560,5560,0
20250110,151600,157950060,5560,5560,5560,5560,0
20250110,151500,157950060,5560,5560,5560,5560,0
20250110,151400,157950060,5560,5570,5570,5560,4
20250110,151300,157927800,5570,5570,5570,5570,0
20250110,151200,157927800,5570,5570,5570,5570,0
20250110,151100,157927800,5570,5570,5570,5570,200
20250110,151000,156813800,5570,5570,5570,5570,0
20250110,150900,156813800,5570,5570,5570,5570,20
20250110,150800,156702400,5540,5540,5540,5540,0
20250110,150700,156702400,5540,5550,5550,5540,3
20250110,150600,156685770,5540,5540,5540,5540,0
20250110,150500,156685770,5540,5540,5540,5540,0
20250110,150400,156685770,5540,5540,5540,5540,0
20250110,150300,156685770,5540,5540,5540,5540,0
20250110,150200,156685770,5540,5540,5540,5540,0
20250110,150100,156685770,5540,5540,5540,5540,42
20250110,150000,156453090,5550,5550,5550,5550,0
20250110,145900,156453090,5550,5550,5550,5550,1
20250110,145800,156447540,5540,5530,5540,5530,225
20250110,145700,155203200,5540,5540,5540,5540,389
20250110,145600,153048140,5540,5540,5540,5540,2
20250110,145500,153037060,5540,5540,5540,5540,200
20250110,145400,151929060,5540,5540,5540,5540,0
20250110,145300,151929060,5540,5570,5570,5540,401
20250110,145200,149697520,5580,5580,5580,5580,0
20250110,145100,149697520,5580,5580,5580,5580,0
20250110,145000,149697520,5580,5580,5580,5580,0
20250110,144900,149697520,5580,5580,5580,5580,0
20250110,144800,149697520,5580,5580,5580,5580,0
20250110,144700,149697520,5580,5580,5580,5580,0
20250110,144600,149697520,5580,5580,5580,5580,200
20250110,144500,148581520,5570,5570,5570,5570,1
20250110,144400,148575950,5580,5580,5580,5580,0
20250110,144300,148575950,5580,5580,5580,5580,0
20250110,144200,148575950,5580,5580,5580,5580,156
20250110,144100,147705470,5560,5560,5560,5560,0
20250110,144000,147705470,5560,5560,5560,5560,55
20250110,143900,147399670,5560,5590,5590,5560,967
20250110,143800,141998060,5590,5590,5590,5590,0
20250110,143700,141998060,5590,5590,5590,5590,30
20250110,143600,141830360,5590,5590,5590,5590,100
20250110,143500,141271360,5610,5610,5610,5610,0
20250110,143400,141271360,5610,5610,5610,5610,0
20250110,143300,141271360,5610,5610,5610,5610,35
20250110,143200,141075010,5610,5610,5610,5610,0
20250110,143100,141075010,5610,5610,5610,5610,0
20250110,143000,141075010,5610,5610,5610,5610,0
20250110,142900,141075010,5610,5610,5610,5610,1
20250110,142800,141069400,5610,5610,5610,5610,0
20250110,142700,141069400,5610,5610,5610,5610,1
20250110,142600,141063790,5610,5610,5610,5610,0
20250110,142500,141063790,5610,5610,5610,5610,0
20250110,142400,141063790,5610,5610,5610,5610,0
20250110,142300,141063790,5610,5610,5610,5610,0
20250110,142200,141063790,5610,5610,5610,5610,0
20250110,142100,141063790,5610,5610,5610,5610,53
20250110,142000,140766460,5600,5600,5600,5600,357
20250110,141900,138767260,5600,5600,5600,5600,0
20250110,141800,138767260,5600,5600,5600,5600,0
20250110,141700,138767260,5600,5600,5600,5600,1
20250110,141600,138761660,5590,5590,5590,5590,0
20250110,141500,138761660,5590,5590,5590,5590,0
20250110,141400,138761660,5590,5600,5600,5590,214
20250110,141300,137564400,5600,5600,5600,5600,5
20250110,141200,137536400,5600,5620,5620,5600,1191
20250110,141100,130847970,5630,5630,5630,5630,11
20250110,141000,130786040,5650,5650,5650,5650,0
20250110,140900,130786040,5650,5650,5650,5650,10
20250110,140800,130729540,5630,5630,5630,5630,0
20250110,140700,130729540,5630,5630,5630,5630,0
20250110,140600,130729540,5630,5630,5630,5630,0
20250110,140500,130729540,5630,5630,5630,5630,0
20250110,140400,130729540,5630,5630,5630,5630,1
20250110,140300,130723910,5630,5630,5630,5630,0
20250110,140200,130723910,5630,5630,5630,5630,0
20250110,140100,130723910,5630,5630,5630,5630,0
20250110,140000,130723910,5630,5630,5630,5630,50
20250110,135900,130442410,5630,5630,5630,5630,0
20250110,135800,130442410,5630,5630,5630,5630,0
20250110,135700,130442410,5630,5630,5630,5630,26
20250110,135600,130296030,5620,5620,5620,5620,0
20250110,135500,130296030,5620,5620,5620,5620,0
20250110,135400,130296030,5620,5620,5620,5620,1
20250110,135300,130290410,5620,5620,5620,5620,0
20250110,135200,130290410,5620,5620,5620,5620,0
20250110,135100,130290410,5620,5620,5620,5620,32
20250110,135000,130110570,5650,5650,5650,5650,0
20250110,134900,130110570,5650,5650,5650,5650,0
20250110,134800,130110570,5650,5650,5650,5650,0
20250110,134700,130110570,5650,5650,5650,5650,20
20250110,134600,129997570,5620,5630,5630,5620,235
20250110,134500,128674870,5660,5660,5660,5660,0
20250110,134400,128674870,5660,5660,5660,5660,0
20250110,134300,128674870,5660,5660,5660,5660,0
20250110,134200,128674870,5660,5660,5660,5660,100
20250110,134100,128108870,5670,5670,5670,5670,0
20250110,134000,128108870,5670,5670,5670,5670,100
20250110,133900,127541870,5670,5630,5670,5630,41
20250110,133800,127311000,5620,5620,5620,5620,0
20250110,133700,127311000,5620,5620,5620,5620,0
20250110,133600,127311000,5620,5620,5620,5620,0
20250110,133500,127311000,5620,5620,5620,5620,0
20250110,133400,127311000,5620,5620,5620,5620,1
20250110,133300,127305380,5600,5600,5600,5600,0
20250110,133200,127305380,5600,5600,5600,5600,0
20250110,133100,127305380,5600,5600,5600,5600,0
20250110,133000,127305380,5600,5600,5600,5600,0
20250110,132900,127305380,5600,5600,5600,5600,0
20250110,132800,127305380,5600,5600,5600,5600,0
20250110,132700,127305380,5600,5600,5600,5600,0
20250110,132600,127305380,5600,5600,5600,5600,0
20250110,132500,127305380,5600,5600,5600,5600,0
20250110,132400,127305380,5600,5600,5600,5600,0
20250110,132300,127305380,5600,5600,5600,5600,0
20250110,132200,127305380,5600,5620,5620,5600,594
20250110,132100,123973690,5630,5630,5630,5630,0
20250110,132000,123973690,5630,5630,5630,5630,0
20250110,131900,123973690,5630,5630,5630,5630,0
20250110,131800,123973690,5630,5630,5630,5630,0
20250110,131700,123973690,5630,5630,5630,5630,0
20250110,131600,123973690,5630,5630,5630,5630,0
20250110,131500,123973690,5630,5630,5630,5630,0
20250110,131400,123973690,5630,5630,5630,5630,0
20250110,131300,123973690,5630,5630,5630,5630,0
20250110,131200,123973690,5630,5630,5630,5630,670
20250110,131100,120201590,5630,5630,5630,5630,13
20250110,131000,120128400,5630,5630,5630,5630,0
20250110,130900,120128400,5630,5630,5630,5630,0
20250110,130800,120128400,5630,5630,5630,5630,62
20250110,130700,119779340,5670,5670,5670,5670,0
20250110,130600,119779340,5670,5670,5670,5670,0
20250110,130500,119779340,5670,5670,5670,5670,1
20250110,130400,119773670,5630,5640,5640,5630,310
20250110,130300,118025280,5650,5650,5650,5650,0
20250110,130200,118025280,5650,5650,5650,5650,0
20250110,130100,118025280,5650,5650,5650,5650,48
20250110,130000,117754080,5680,5680,5680,5680,0
20250110,125900,117754080,5680,5680,5680,5680,0
20250110,125800,117754080,5680,5680,5680,5680,77
20250110,125700,117316720,5680,5680,5680,5680,0
20250110,125600,117316720,5680,5680,5680,5680,1
20250110,125500,117311040,5680,5680,5680,5680,0
20250110,125400,117311040,5680,5680,5680,5680,0
20250110,125300,117311040,5680,5680,5680,5680,0
20250110,125200,117311040,5680,5680,5680,5680,0
20250110,125100,117311040,5680,5680,5680,5680,0
20250110,125000,117311040,5680,5680,5680,5680,1
20250110,124900,117305360,5650,5650,5650,5650,6
20250110,124800,117271460,5640,5640,5640,5640,0
20250110,124700,117271460,5640,5640,5640,5640,0
20250110,124600,117271460,5640,5640,5640,5640,0
20250110,124500,117271460,5640,5640,5640,5640,0
20250110,124400,117271460,5640,5640,5640,5640,0
20250110,124300,117271460,5640,5650,5650,5640,62
20250110,124200,116921700,5660,5660,5660,5660,54
20250110,124100,116616060,5660,5660,5660,5660,257
20250110,124000,115161440,5670,5670,5670,5670,0
20250110,123900,115161440,5670,5670,5670,5670,12
20250110,123800,115093400,5680,5680,5680,5680,0
20250110,123700,115093400,5680,5680,5680,5680,117
20250110,123600,114428840,5690,5690,5690,5690,0
20250110,123500,114428840,5690,5690,5690,5690,0
20250110,123400,114428840,5690,5690,5690,5690,0
20250110,123300,114428840,5690,5690,5690,5690,1
20250110,123200,114423150,5690,5690,5690,5690,217
20250110,123100,113188420,5700,5700,5700,5700,90
20250110,123000,112675420,5700,5700,5700,5700,141
20250110,122900,111871720,5710,5710,5710,5710,0
20250110,122800,111871720,5710,5710,5710,5710,0
20250110,122700,111871720,5710,5710,5710,5710,0
20250110,122600,111871720,5710,5710,5710,5710,0
20250110,122500,111871720,5710,5710,5710,5710,1
20250110,122400,111866010,5700,5700,5700,5700,0
20250110,122300,111866010,5700,5700,5700,5700,0
20250110,122200,111866010,5700,5700,5700,5700,0
20250110,122100,111866010,5700,5700,5700,5700,0
20250110,122000,111866010,5700,5700,5700,5700,0
20250110,121900,111866010,5700,5700,5700,5700,0
20250110,121800,111866010,5700,5700,5700,5700,0
20250110,121700,111866010,5700,5700,5700,5700,0
20250110,121600,111866010,5700,5700,5700,5700,0
20250110,121500,111866010,5700,5700,5700,5700,1
20250110,121400,111860310,5700,5700,5700,5700,0
20250110,121300,111860310,5700,5700,5700,5700,0
20250110,121200,111860310,5700,5700,5700,5700,0
20250110,121100,111860310,5700,5700,5700,5700,0
20250110,121000,111860310,5700,5700,5700,5700,0
20250110,120900,111860310,5700,5700,5700,5700,0
20250110,120800,111860310,5700,5700,5700,5700,0
20250110,120700,111860310,5700,5700,5700,5700,0
20250110,120600,111860310,5700,5700,5700,5700,2
20250110,120500,111848910,5690,5690,5690,5690,90
20250110,120400,111336810,5690,5690,5690,5690,0
20250110,120300,111336810,5690,5690,5690,5690,0
20250110,120200,111336810,5690,5690,5690,5690,0
20250110,120100,111336810,5690,5690,5690,5690,1
20250110,120000,111331120,5680,5680,5680,5680,0
20250110,115900,111331120,5680,5680,5680,5680,0
20250110,115800,111331120,5680,5680,5680,5680,0
20250110,115700,111331120,5680,5680,5680,5680,0
20250110,115600,111331120,5680,5680,5680,5680,0
20250110,115500,111331120,5680,5680,5680,5680,3
20250110,115400,111314080,5680,5680,5680,5680,0
20250110,115300,111314080,5680,5680,5680,5680,20
20250110,115200,111200480,5710,5710,5710,5710,0
20250110,115100,111200480,5710,5710,5710,5710,0
20250110,115000,111200480,5710,5710,5710,5710,0
20250110,114900,111200480,5710,5710,5710,5710,0
20250110,114800,111200480,5710,5710,5710,5710,0
20250110,114700,111200480,5710,5710,5710,5710,0
20250110,114600,111200480,5710,5710,5710,5710,6
20250110,114500,111166220,5710,5710,5710,5710,12
20250110,114400,111097700,5710,5710,5710,5710,1
20250110,114300,111091990,5710,5710,5710,5710,240
20250110,114200,109721590,5730,5730,5730,5730,0
20250110,114100,109721590,5730,5730,5730,5730,0
20250110,114000,109721590,5730,5730,5730,5730,34
20250110,113900,109526770,5730,5730,5730,5730,25
20250110,113800,109383520,5730,5730,5730,5730,0
20250110,113700,109383520,5730,5720,5730,5720,2
20250110,113600,109372070,5720,5720,5720,5720,100
20250110,113500,108800070,5720,5720,5720,5720,11
20250110,113400,108737150,5700,5700,5700,5700,18
20250110,113300,108634550,5690,5690,5690,5690,10
20250110,113200,108577650,5650,5690,5690,5650,101
20250110,113100,108006960,5660,5660,5660,5660,70
20250110,113000,107610760,5690,5690,5690,5690,0
20250110,112900,107610760,5690,5690,5690,5690,0
20250110,112800,107610760,5690,5690,5690,5690,0
20250110,112700,107610760,5690,5690,5690,5690,0
20250110,112600,107610760,5690,5690,5690,5690,0
20250110,112500,107610760,5690,5690,5690,5690,0
20250110,112400,107610760,5690,5690,5690,5690,1
20250110,112300,107605070,5660,5660,5660,5660,7
20250110,112200,107565450,5690,5690,5690,5690,0
20250110,112100,107565450,5690,5690,5690,5690,0
20250110,112000,107565450,5690,5690,5690,5690,0
20250110,111900,107565450,5690,5690,5690,5690,0
20250110,111800,107565450,5690,5690,5690,5690,270
20250110,111700,106029150,5690,5690,5690,5690,0
20250110,111600,106029150,5690,5690,5690,5690,0
20250110,111500,106029150,5690,5690,5690,5690,0
20250110,111400,106029150,5690,5690,5690,5690,0
20250110,111300,106029150,5690,5690,5690,5690,1
20250110,111200,106023460,5680,5660,5680,5660,51
20250110,111100,105733800,5650,5650,5650,5650,0
20250110,111000,105733800,5650,5650,5650,5650,0
20250110,110900,105733800,5650,5650,5650,5650,20
20250110,110800,105620800,5640,5640,5640,5640,0
20250110,110700,105620800,5640,5640,5640,5640,0
20250110,110600,105620800,5640,5640,5640,5640,0
20250110,110500,105620800,5640,5640,5640,5640,5
20250110,110400,105592600,5650,5650,5650,5650,0
20250110,110300,105592600,5650,5650,5650,5650,10
20250110,110200,105536100,5650,5650,5650,5650,0
20250110,110100,105536100,5650,5650,5650,5650,0
20250110,110000,105536100,5650,5650,5650,5650,0
20250110,105900,105536100,5650,5650,5650,5650,1
20250110,105800,105530450,5610,5610,5610,5610,0
20250110,105700,105530450,5610,5620,5620,5610,329
20250110,105600,103684250,5630,5630,5630,5630,11
20250110,105500,103622320,5640,5640,5640,5640,0
20250110,105400,103622320,5640,5640,5640,5640,1
20250110,105300,103616680,5650,5650,5650,5650,0
20250110,105200,103616680,5650,5650,5650,5650,0
20250110,105100,103616680,5650,5650,5650,5650,224
20250110,105000,102351080,5700,5700,5700,5700,0
20250110,104900,102351080,5700,5700,5700,5700,0
20250110,104800,102351080,5700,5700,5700,5700,0
20250110,104700,102351080,5700,5700,5700,5700,0
20250110,104600,102351080,5700,5700,5700,5700,0
20250110,104500,102351080,5700,5700,5700,5700,20
20250110,104400,102237080,5700,5700,5700,5700,1
20250110,104300,102231380,5650,5650,5650,5650,10
20250110,104200,102174880,5700,5700,5700,5700,0
20250110,104100,102174880,5700,5700,5700,5700,0
20250110,104000,102174880,5700,5700,5700,5700,1
20250110,103900,102169180,5700,5700,5700,5700,0
20250110,103800,102169180,5700,5690,5700,5690,81
20250110,103700,101707690,5690,5690,5690,5690,26
20250110,103600,101559750,5650,5670,5670,5650,39
20250110,103500,101339250,5680,5680,5680,5680,2
20250110,103400,101327890,5690,5690,5690,5690,2
20250110,103300,101316510,5690,5690,5690,5690,1
20250110,103200,101310820,5690,5690,5690,5690,0
20250110,103100,101310820,5690,5690,5690,5690,0
20250110,103000,101310820,5690,5690,5690,5690,0
20250110,102900,101310820,5690,5690,5690,5690,0
20250110,102800,101310820,5690,5690,5690,5690,0
20250110,102700,101310820,5690,5690,5690,5690,41
20250110,102600,101077530,5690,5690,5690,5690,311
20250110,102500,99307940,5660,5660,5660,5660,1
20250110,102400,99302280,5690,5690,5690,5690,0
20250110,102300,99302280,5690,5690,5690,5690,2
20250110,102200,99290900,5690,5690,5690,5690,16
20250110,102100,99199860,5690,5690,5690,5690,1
20250110,102000,99194170,5680,5680,5680,5680,773
20250110,101900,94803530,5720,5720,5720,5720,1
20250110,101800,94797810,5730,5730,5730,5730,30
20250110,101700,94625910,5680,5690,5690,5680,134
20250110,101600,93864100,5730,5730,5730,5730,1
20250110,101500,93858370,5730,5730,5730,5730,0
20250110,101400,93858370,5730,5730,5730,5730,1
20250110,101300,93852640,5730,5730,5730,5730,0
20250110,101200,93852640,5730,5740,5740,5730,101
20250110,101100,93273900,5730,5720,5730,5720,88
20250110,101000,92770140,5730,5700,5740,5700,300
20250110,100900,91053730,5710,5710,5710,5710,130
20250110,100800,90311430,5680,5680,5700,5680,292
20250110,100700,88648870,5680,5680,5680,5680,0
20250110,100600,88648870,5680,5680,5680,5680,10
20250110,100500,88592070,5670,5670,5670,5670,160
20250110,100400,87684870,5670,5650,5670,5650,56
20250110,100300,87368290,5650,5650,5650,5650,1
20250110,100200,87362640,5650,5650,5650,5650,0
20250110,100100,87362640,5650,5650,5650,5650,62
20250110,100000,87012340,5650,5650,5650,5650,0
20250110,095900,87012340,5650,5650,5650,5650,0
20250110,095800,87012340,5650,5640,5650,5640,102
20250110,095700,86436340,5650,5650,5650,5650,1
20250110,095600,86430690,5650,5650,5650,5650,280
20250110,095500,84848690,5680,5650,5680,5650,862
20250110,095400,79978360,5650,5640,5650,5640,50
20250110,095300,79695960,5650,5650,5650,5650,20
20250110,095200,79582960,5640,5640,5640,5640,100
20250110,095100,79018960,5640,5640,5640,5640,16
20250110,095000,78928720,5640,5620,5640,5620,2
20250110,094900,78917460,5620,5600,5620,5600,290
20250110,094800,77292050,5600,5600,5600,5600,500
20250110,094700,74492050,5600,5600,5600,5600,268
20250110,094600,72991250,5600,5600,5600,5600,3
20250110,094500,72974450,5590,5570,5590,5570,620
20250110,094400,69512650,5580,5580,5580,5580,172
20250110,094300,68552890,5550,5550,5550,5550,0
20250110,094200,68552890,5550,5550,5550,5550,0
20250110,094100,68552890,5550,5550,5550,5550,0
20250110,094000,68552890,5550,5550,5550,5550,20
20250110,093900,68441890,5550,5550,5550,5550,184
20250110,093800,67420690,5550,5550,5550,5550,49
20250110,093700,67148740,5550,5550,5550,5550,200
20250110,093600,66038740,5550,5560,5560,5550,107
20250110,093500,65443830,5590,5590,5590,5590,0
20250110,093400,65443830,5590,5590,5590,5590,0
20250110,093300,65443830,5590,5590,5590,5590,1
20250110,093200,65438240,5560,5560,5560,5560,100
20250110,093100,64882240,5600,5600,5600,5600,41
20250110,093000,64652640,5600,5550,5600,5550,554
20250110,092900,61567200,5550,5550,5550,5550,103
20250110,092800,60995550,5550,5550,5550,5550,160
20250110,092700,60107550,5580,5550,5580,5540,196
20250110,092600,59020170,5540,5550,5560,5540,932
20250110,092500,53850130,5540,5540,5540,5540,248
20250110,092400,52476210,5520,5520,5520,5520,88
20250110,092300,51990450,5540,5530,5540,5520,438
20250110,092200,49569110,5550,5550,5550,5550,10
20250110,092100,49513610,5550,5550,5550,5550,1
20250110,092000,49508060,5540,5560,5560,5530,4779
20250110,091900,22991580,5550,5560,5560,5550,292
20250110,091800,21370060,5550,5550,5550,5550,0
20250110,091700,21370060,5550,5550,5560,5550,101
20250110,091600,20809210,5550,5560,5560,5550,540
20250110,091500,17811590,5560,5570,5570,5560,336
20250110,091400,15943420,5560,5560,5560,5560,110
20250110,091300,15331820,5590,5590,5590,5590,0
20250110,091200,15331820,5590,5580,5590,5580,129
20250110,091100,14610800,5550,5560,5560,5550,140
20250110,091000,13833510,5560,5560,5560,5560,52
20250110,090900,13544390,5570,5570,5570,5570,88
20250110,090800,13054230,5530,5550,5550,5530,552
20250110,090700,9995720,5620,5620,5620,5620,0
20250110,090600,9995720,5620,5620,5620,5620,0
20250110,090500,9995720,5620,5560,5620,5530,301
20250110,090400,8331050,5630,5590,5630,5570,321
20250110,090300,6539340,5680,5600,5680,5600,11
20250110,090200,6477660,5600,5600,5600,5600,61
20250110,090100,6136060,5600,5600,5600,5590,308
20250110,090000,4412650,5650,5650,5650,5650,666