KissMeData/418620/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,213700,556414430,5550,5550,5550,5550,2138
20250114,213600,556414430,5550,5550,5550,5550,0
20250114,213500,556414430,5550,5550,5550,5550,0
20250114,213400,556414430,5550,5550,5550,5550,0
20250114,213300,556414430,5550,5550,5550,5550,0
20250114,213200,556414430,5550,5550,5550,5550,0
20250114,213100,556414430,5550,5550,5550,5550,0
20250114,213000,556414430,5550,5550,5550,5550,0
20250114,212900,556414430,5550,5550,5550,5550,0
20250114,212800,556414430,5550,5550,5550,5550,0
20250114,212700,556414430,5550,5550,5550,5550,0
20250114,212600,556414430,5550,5550,5550,5550,0
20250114,212500,556414430,5550,5550,5550,5550,0
20250114,212400,556414430,5550,5550,5550,5550,0
20250114,212300,556414430,5550,5550,5550,5550,0
20250114,212200,556414430,5550,5550,5550,5550,0
20250114,212100,556414430,5550,5550,5550,5550,0
20250114,212000,556414430,5550,5550,5550,5550,0
20250114,211900,556414430,5550,5550,5550,5550,0
20250114,211800,556414430,5550,5550,5550,5550,0
20250114,211700,556414430,5550,5550,5550,5550,0
20250114,211600,556414430,5550,5550,5550,5550,0
20250114,211500,556414430,5550,5550,5550,5550,0
20250114,211400,556414430,5550,5550,5550,5550,0
20250114,211300,556414430,5550,5550,5550,5550,0
20250114,211200,556414430,5550,5550,5550,5550,0
20250114,211100,556414430,5550,5550,5550,5550,0
20250114,211000,556414430,5550,5550,5550,5550,0
20250114,210900,556414430,5550,5550,5550,5550,0
20250114,210800,556414430,5550,5550,5550,5550,0
20250114,210700,556414430,5550,5550,5550,5550,2138
20250114,210600,556414430,5550,5550,5550,5550,0
20250114,210500,556414430,5550,5550,5550,5550,0
20250114,210400,556414430,5550,5550,5550,5550,0
20250114,210300,556414430,5550,5550,5550,5550,0
20250114,210200,556414430,5550,5550,5550,5550,0
20250114,210100,556414430,5550,5550,5550,5550,0
20250114,210000,556414430,5550,5550,5550,5550,0
20250114,205900,556414430,5550,5550,5550,5550,0
20250114,205800,556414430,5550,5550,5550,5550,0
20250114,205700,556414430,5550,5550,5550,5550,0
20250114,205600,556414430,5550,5550,5550,5550,0
20250114,205500,556414430,5550,5550,5550,5550,0
20250114,205400,556414430,5550,5550,5550,5550,0
20250114,205300,556414430,5550,5550,5550,5550,0
20250114,205200,556414430,5550,5550,5550,5550,0
20250114,205100,556414430,5550,5550,5550,5550,0
20250114,205000,556414430,5550,5550,5550,5550,0
20250114,204900,556414430,5550,5550,5550,5550,0
20250114,204800,556414430,5550,5550,5550,5550,0
20250114,204700,556414430,5550,5550,5550,5550,0
20250114,204600,556414430,5550,5550,5550,5550,0
20250114,204500,556414430,5550,5550,5550,5550,0
20250114,204400,556414430,5550,5550,5550,5550,0
20250114,204300,556414430,5550,5550,5550,5550,0
20250114,204200,556414430,5550,5550,5550,5550,0
20250114,204100,556414430,5550,5550,5550,5550,0
20250114,204000,556414430,5550,5550,5550,5550,0
20250114,203900,556414430,5550,5550,5550,5550,0
20250114,203800,556414430,5550,5550,5550,5550,0
20250114,203700,556414430,5550,5550,5550,5550,2138
20250114,203600,556414430,5550,5550,5550,5550,0
20250114,203500,556414430,5550,5550,5550,5550,0
20250114,203400,556414430,5550,5550,5550,5550,0
20250114,203300,556414430,5550,5550,5550,5550,0
20250114,203200,556414430,5550,5550,5550,5550,0
20250114,203100,556414430,5550,5550,5550,5550,0
20250114,203000,556414430,5550,5550,5550,5550,0
20250114,202900,556414430,5550,5550,5550,5550,0
20250114,202800,556414430,5550,5550,5550,5550,0
20250114,202700,556414430,5550,5550,5550,5550,0
20250114,202600,556414430,5550,5550,5550,5550,0
20250114,202500,556414430,5550,5550,5550,5550,0
20250114,202400,556414430,5550,5550,5550,5550,0
20250114,202300,556414430,5550,5550,5550,5550,0
20250114,202200,556414430,5550,5550,5550,5550,0
20250114,202100,556414430,5550,5550,5550,5550,0
20250114,202000,556414430,5550,5550,5550,5550,0
20250114,201900,556414430,5550,5550,5550,5550,0
20250114,201800,556414430,5550,5550,5550,5550,0
20250114,201700,556414430,5550,5550,5550,5550,0
20250114,201600,556414430,5550,5550,5550,5550,0
20250114,201500,556414430,5550,5550,5550,5550,0
20250114,201400,556414430,5550,5550,5550,5550,0
20250114,201300,556414430,5550,5550,5550,5550,0
20250114,201200,556414430,5550,5550,5550,5550,0
20250114,201100,556414430,5550,5550,5550,5550,0
20250114,201000,556414430,5550,5550,5550,5550,0
20250114,200900,556414430,5550,5550,5550,5550,0
20250114,200800,556414430,5550,5550,5550,5550,0
20250114,200700,556414430,5550,5550,5550,5550,2138
20250114,200600,556414430,5550,5550,5550,5550,0
20250114,200500,556414430,5550,5550,5550,5550,0
20250114,200400,556414430,5550,5550,5550,5550,0
20250114,200300,556414430,5550,5550,5550,5550,0
20250114,200200,556414430,5550,5550,5550,5550,0
20250114,200100,556414430,5550,5550,5550,5550,0
20250114,200000,556414430,5550,5550,5550,5550,0
20250114,195900,556414430,5550,5550,5550,5550,0
20250114,195800,556414430,5550,5550,5550,5550,0
20250114,195700,556414430,5550,5550,5550,5550,0
20250114,195600,556414430,5550,5550,5550,5550,0
20250114,195500,556414430,5550,5550,5550,5550,0
20250114,195400,556414430,5550,5550,5550,5550,0
20250114,195300,556414430,5550,5550,5550,5550,0
20250114,195200,556414430,5550,5550,5550,5550,0
20250114,195100,556414430,5550,5550,5550,5550,0
20250114,195000,556414430,5550,5550,5550,5550,0
20250114,194900,556414430,5550,5550,5550,5550,0
20250114,194800,556414430,5550,5550,5550,5550,0
20250114,194700,556414430,5550,5550,5550,5550,0
20250114,194600,556414430,5550,5550,5550,5550,0
20250114,194500,556414430,5550,5550,5550,5550,0
20250114,194400,556414430,5550,5550,5550,5550,0
20250114,194300,556414430,5550,5550,5550,5550,0
20250114,194200,556414430,5550,5550,5550,5550,0
20250114,194100,556414430,5550,5550,5550,5550,0
20250114,194000,556414430,5550,5550,5550,5550,0
20250114,193900,556414430,5550,5550,5550,5550,0
20250114,193800,556414430,5550,5550,5550,5550,0
20250114,193700,556414430,5550,5550,5550,5550,2138
20250114,193600,556414430,5550,5550,5550,5550,0
20250114,193500,556414430,5550,5550,5550,5550,0
20250114,193400,556414430,5550,5550,5550,5550,0
20250114,193300,556414430,5550,5550,5550,5550,0
20250114,193200,556414430,5550,5550,5550,5550,0
20250114,193100,556414430,5550,5550,5550,5550,0
20250114,193000,556414430,5550,5550,5550,5550,0
20250114,192900,556414430,5550,5550,5550,5550,0
20250114,192800,556414430,5550,5550,5550,5550,0
20250114,192700,556414430,5550,5550,5550,5550,0
20250114,192600,556414430,5550,5550,5550,5550,0
20250114,192500,556414430,5550,5550,5550,5550,0
20250114,192400,556414430,5550,5550,5550,5550,0
20250114,192300,556414430,5550,5550,5550,5550,0
20250114,192200,556414430,5550,5550,5550,5550,0
20250114,192100,556414430,5550,5550,5550,5550,0
20250114,192000,556414430,5550,5550,5550,5550,0
20250114,191900,556414430,5550,5550,5550,5550,0
20250114,191800,556414430,5550,5550,5550,5550,0
20250114,191700,556414430,5550,5550,5550,5550,0
20250114,191600,556414430,5550,5550,5550,5550,0
20250114,191500,556414430,5550,5550,5550,5550,0
20250114,191400,556414430,5550,5550,5550,5550,0
20250114,191300,556414430,5550,5550,5550,5550,0
20250114,191200,556414430,5550,5550,5550,5550,0
20250114,191100,556414430,5550,5550,5550,5550,0
20250114,191000,556414430,5550,5550,5550,5550,0
20250114,190900,556414430,5550,5550,5550,5550,0
20250114,190800,556414430,5550,5550,5550,5550,0
20250114,190700,556414430,5550,5550,5550,5550,2138
20250114,190600,556414430,5550,5550,5550,5550,0
20250114,190500,556414430,5550,5550,5550,5550,0
20250114,190400,556414430,5550,5550,5550,5550,0
20250114,190300,556414430,5550,5550,5550,5550,0
20250114,190200,556414430,5550,5550,5550,5550,0
20250114,190100,556414430,5550,5550,5550,5550,0
20250114,190000,556414430,5550,5550,5550,5550,0
20250114,185900,556414430,5550,5550,5550,5550,0
20250114,185800,556414430,5550,5550,5550,5550,0
20250114,185700,556414430,5550,5550,5550,5550,0
20250114,185600,556414430,5550,5550,5550,5550,0
20250114,185500,556414430,5550,5550,5550,5550,0
20250114,185400,556414430,5550,5550,5550,5550,0
20250114,185300,556414430,5550,5550,5550,5550,0
20250114,185200,556414430,5550,5550,5550,5550,0
20250114,185100,556414430,5550,5550,5550,5550,0
20250114,185000,556414430,5550,5550,5550,5550,0
20250114,184900,556414430,5550,5550,5550,5550,0
20250114,184800,556414430,5550,5550,5550,5550,0
20250114,184700,556414430,5550,5550,5550,5550,0
20250114,184600,556414430,5550,5550,5550,5550,0
20250114,184500,556414430,5550,5550,5550,5550,0
20250114,184400,556414430,5550,5550,5550,5550,0
20250114,184300,556414430,5550,5550,5550,5550,0
20250114,184200,556414430,5550,5550,5550,5550,0
20250114,184100,556414430,5550,5550,5550,5550,0
20250114,184000,556414430,5550,5550,5550,5550,0
20250114,183900,556414430,5550,5550,5550,5550,0
20250114,183800,556414430,5550,5550,5550,5550,0
20250114,183700,556414430,5550,5550,5550,5550,2138
20250114,183600,556414430,5550,5550,5550,5550,0
20250114,183500,556414430,5550,5550,5550,5550,0
20250114,183400,556414430,5550,5550,5550,5550,0
20250114,183300,556414430,5550,5550,5550,5550,0
20250114,183200,556414430,5550,5550,5550,5550,0
20250114,183100,556414430,5550,5550,5550,5550,0
20250114,183000,556414430,5550,5550,5550,5550,0
20250114,182900,556414430,5550,5550,5550,5550,0
20250114,182800,556414430,5550,5550,5550,5550,0
20250114,182700,556414430,5550,5550,5550,5550,0
20250114,182600,556414430,5550,5550,5550,5550,0
20250114,182500,556414430,5550,5550,5550,5550,0
20250114,182400,556414430,5550,5550,5550,5550,0
20250114,182300,556414430,5550,5550,5550,5550,0
20250114,182200,556414430,5550,5550,5550,5550,0
20250114,182100,556414430,5550,5550,5550,5550,0
20250114,182000,556414430,5550,5550,5550,5550,0
20250114,181900,556414430,5550,5550,5550,5550,0
20250114,181800,556414430,5550,5550,5550,5550,0
20250114,181700,556414430,5550,5550,5550,5550,0
20250114,181600,556414430,5550,5550,5550,5550,0
20250114,181500,556414430,5550,5550,5550,5550,0
20250114,181400,556414430,5550,5550,5550,5550,0
20250114,181300,556414430,5550,5550,5550,5550,0
20250114,181200,556414430,5550,5550,5550,5550,0
20250114,181100,556414430,5550,5550,5550,5550,0
20250114,181000,556414430,5550,5550,5550,5550,0
20250114,180900,556414430,5550,5550,5550,5550,0
20250114,180800,556414430,5550,5550,5550,5550,0
20250114,180700,556414430,5550,5550,5550,5550,2138
20250114,180600,556414430,5550,5550,5550,5550,0
20250114,180500,556414430,5550,5550,5550,5550,0
20250114,180400,556414430,5550,5550,5550,5550,0
20250114,180300,556414430,5550,5550,5550,5550,0
20250114,180200,556414430,5550,5550,5550,5550,0
20250114,180100,556414430,5550,5550,5550,5550,0
20250114,180000,556414430,5550,5550,5550,5550,0
20250114,175900,556414430,5550,5550,5550,5550,0
20250114,175800,556414430,5550,5550,5550,5550,0
20250114,175700,556414430,5550,5550,5550,5550,0
20250114,175600,556414430,5550,5550,5550,5550,0
20250114,175500,556414430,5550,5550,5550,5550,0
20250114,175400,556414430,5550,5550,5550,5550,0
20250114,175300,556414430,5550,5550,5550,5550,0
20250114,175200,556414430,5550,5550,5550,5550,0
20250114,175100,556414430,5550,5550,5550,5550,0
20250114,175000,556414430,5550,5550,5550,5550,0
20250114,174900,556414430,5550,5550,5550,5550,0
20250114,174800,556414430,5550,5550,5550,5550,0
20250114,174700,556414430,5550,5550,5550,5550,0
20250114,174600,556414430,5550,5550,5550,5550,0
20250114,174500,556414430,5550,5550,5550,5550,0
20250114,174400,556414430,5550,5550,5550,5550,0
20250114,174300,556414430,5550,5550,5550,5550,0
20250114,174200,556414430,5550,5550,5550,5550,0
20250114,174100,556414430,5550,5550,5550,5550,0
20250114,174000,556414430,5550,5550,5550,5550,0
20250114,173900,556414430,5550,5550,5550,5550,0
20250114,173800,556414430,5550,5550,5550,5550,0
20250114,173700,556414430,5550,5550,5550,5550,2138
20250114,173600,556414430,5550,5550,5550,5550,0
20250114,173500,556414430,5550,5550,5550,5550,0
20250114,173400,556414430,5550,5550,5550,5550,0
20250114,173300,556414430,5550,5550,5550,5550,0
20250114,173200,556414430,5550,5550,5550,5550,0
20250114,173100,556414430,5550,5550,5550,5550,0
20250114,173000,556414430,5550,5550,5550,5550,0
20250114,172900,556414430,5550,5550,5550,5550,0
20250114,172800,556414430,5550,5550,5550,5550,0
20250114,172700,556414430,5550,5550,5550,5550,0
20250114,172600,556414430,5550,5550,5550,5550,0
20250114,172500,556414430,5550,5550,5550,5550,0
20250114,172400,556414430,5550,5550,5550,5550,0
20250114,172300,556414430,5550,5550,5550,5550,0
20250114,172200,556414430,5550,5550,5550,5550,0
20250114,172100,556414430,5550,5550,5550,5550,0
20250114,172000,556414430,5550,5550,5550,5550,0
20250114,171900,556414430,5550,5550,5550,5550,0
20250114,171800,556414430,5550,5550,5550,5550,0
20250114,171700,556414430,5550,5550,5550,5550,0
20250114,171600,556414430,5550,5550,5550,5550,0
20250114,171500,556414430,5550,5550,5550,5550,0
20250114,171400,556414430,5550,5550,5550,5550,0
20250114,171300,556414430,5550,5550,5550,5550,0
20250114,171200,556414430,5550,5550,5550,5550,0
20250114,171100,556414430,5550,5550,5550,5550,0
20250114,171000,556414430,5550,5550,5550,5550,0
20250114,170900,556414430,5550,5550,5550,5550,0
20250114,170800,556414430,5550,5550,5550,5550,0
20250114,170700,556414430,5550,5550,5550,5550,2138
20250114,170600,556414430,5550,5550,5550,5550,0
20250114,170500,556414430,5550,5550,5550,5550,0
20250114,170400,556414430,5550,5550,5550,5550,0
20250114,170300,556414430,5550,5550,5550,5550,0
20250114,170200,556414430,5550,5550,5550,5550,0
20250114,170100,556414430,5550,5550,5550,5550,0
20250114,170000,556414430,5550,5550,5550,5550,0
20250114,165900,556414430,5550,5550,5550,5550,0
20250114,165800,556414430,5550,5550,5550,5550,0
20250114,165700,556414430,5550,5550,5550,5550,0
20250114,165600,556414430,5550,5550,5550,5550,0
20250114,165500,556414430,5550,5550,5550,5550,0
20250114,165400,556414430,5550,5550,5550,5550,0
20250114,165300,556414430,5550,5550,5550,5550,0
20250114,165200,556414430,5550,5550,5550,5550,0
20250114,165100,556414430,5550,5550,5550,5550,0
20250114,165000,556414430,5550,5550,5550,5550,0
20250114,164900,556414430,5550,5550,5550,5550,0
20250114,164800,556414430,5550,5550,5550,5550,0
20250114,164700,556414430,5550,5550,5550,5550,0
20250114,164600,556414430,5550,5550,5550,5550,0
20250114,164500,556414430,5550,5550,5550,5550,0
20250114,164400,556414430,5550,5550,5550,5550,0
20250114,164300,556414430,5550,5550,5550,5550,0
20250114,164200,556414430,5550,5550,5550,5550,0
20250114,164100,556414430,5550,5550,5550,5550,0
20250114,164000,556414430,5550,5550,5550,5550,0
20250114,163900,556414430,5550,5550,5550,5550,0
20250114,163800,556414430,5550,5550,5550,5550,0
20250114,163700,556414430,5550,5550,5550,5550,2138
20250114,163600,556414430,5550,5550,5550,5550,0
20250114,163500,556414430,5550,5550,5550,5550,0
20250114,163400,556414430,5550,5550,5550,5550,0
20250114,163300,556414430,5550,5550,5550,5550,0
20250114,163200,556414430,5550,5550,5550,5550,0
20250114,163100,556414430,5550,5550,5550,5550,0
20250114,163000,556414430,5550,5550,5550,5550,0
20250114,162900,556414430,5550,5550,5550,5550,0
20250114,162800,556414430,5550,5550,5550,5550,0
20250114,162700,556414430,5550,5550,5550,5550,0
20250114,162600,556414430,5550,5550,5550,5550,0
20250114,162500,556414430,5550,5550,5550,5550,0
20250114,162400,556414430,5550,5550,5550,5550,0
20250114,162300,556414430,5550,5550,5550,5550,0
20250114,162200,556414430,5550,5550,5550,5550,0
20250114,162100,556414430,5550,5550,5550,5550,0
20250114,162000,556414430,5550,5550,5550,5550,0
20250114,161900,556414430,5550,5550,5550,5550,0
20250114,161800,556414430,5550,5550,5550,5550,0
20250114,161700,556414430,5550,5550,5550,5550,0
20250114,161600,556414430,5550,5550,5550,5550,0
20250114,161500,556414430,5550,5550,5550,5550,0
20250114,161400,556414430,5550,5550,5550,5550,0
20250114,161300,556414430,5550,5550,5550,5550,0
20250114,161200,556414430,5550,5550,5550,5550,0
20250114,161100,556414430,5550,5550,5550,5550,0
20250114,161000,556414430,5550,5550,5550,5550,0
20250114,160900,556414430,5550,5550,5550,5550,0
20250114,160800,556414430,5550,5550,5550,5550,0
20250114,160700,556414430,5550,5550,5550,5550,2138
20250114,160600,556414430,5550,5550,5550,5550,0
20250114,160500,556414430,5550,5550,5550,5550,0
20250114,160400,556414430,5550,5550,5550,5550,0
20250114,160300,556414430,5550,5550,5550,5550,0
20250114,160200,556414430,5550,5550,5550,5550,0
20250114,160100,556414430,5550,5550,5550,5550,0
20250114,160000,556414430,5550,5550,5550,5550,0
20250114,155900,556414430,5550,5550,5550,5550,0
20250114,155800,556414430,5550,5550,5550,5550,0
20250114,155700,556414430,5550,5550,5550,5550,0
20250114,155600,556414430,5550,5550,5550,5550,0
20250114,155500,556414430,5550,5550,5550,5550,0
20250114,155400,556414430,5550,5550,5550,5550,0
20250114,155300,556414430,5550,5550,5550,5550,0
20250114,155200,556414430,5550,5550,5550,5550,0
20250114,155100,556414430,5550,5550,5550,5550,0
20250114,155000,556414430,5550,5550,5550,5550,0
20250114,154900,556414430,5550,5550,5550,5550,0
20250114,154800,556414430,5550,5550,5550,5550,0
20250114,154700,556414430,5550,5550,5550,5550,0
20250114,154600,556414430,5550,5550,5550,5550,0
20250114,154500,556414430,5550,5550,5550,5550,0
20250114,154400,556414430,5550,5550,5550,5550,0
20250114,154300,556414430,5550,5550,5550,5550,0
20250114,154200,556414430,5550,5550,5550,5550,0
20250114,154100,556414430,5550,5550,5550,5550,0
20250114,154000,556414430,5550,5550,5550,5550,0
20250114,153900,556414430,5550,5550,5550,5550,0
20250114,153800,556414430,5550,5550,5550,5550,0
20250114,153700,556414430,5550,5550,5550,5550,2138
20250114,153600,556414430,5550,5550,5550,5550,0
20250114,153500,556414430,5550,5550,5550,5550,0
20250114,153400,556414430,5550,5550,5550,5550,0
20250114,153300,556414430,5550,5550,5550,5550,0
20250114,153200,556414430,5550,5550,5550,5550,0
20250114,153100,556414430,5550,5550,5550,5550,0
20250114,153000,556414430,5550,5550,5550,5550,2138
20250114,152900,544548530,5640,5640,5640,5640,0
20250114,152800,544548530,5640,5640,5640,5640,0
20250114,152700,544548530,5640,5640,5640,5640,0
20250114,152600,544548530,5640,5640,5640,5640,0
20250114,152500,544548530,5640,5640,5640,5640,0
20250114,152400,544548530,5640,5640,5640,5640,0
20250114,152300,544548530,5640,5640,5640,5640,0
20250114,152200,544548530,5640,5640,5640,5640,0
20250114,152100,544548530,5640,5640,5640,5640,0
20250114,152000,544548530,5640,5640,5640,5640,0
20250114,151900,544548530,5640,5640,5640,5640,313
20250114,151800,542783210,5640,5640,5640,5590,439
20250114,151700,540317330,5640,5640,5640,5640,151
20250114,151600,539465690,5630,5630,5630,5630,429
20250114,151500,537050420,5640,5640,5640,5640,26
20250114,151400,536903780,5640,5600,5640,5600,819
20250114,151300,532301980,5600,5600,5600,5600,10
20250114,151200,532245980,5600,5600,5600,5600,0
20250114,151100,532245980,5600,5600,5600,5600,176
20250114,151000,531260380,5600,5580,5600,5580,184
20250114,150900,530230380,5600,5600,5600,5600,0
20250114,150800,530230380,5600,5600,5600,5600,0
20250114,150700,530230380,5600,5600,5600,5600,216
20250114,150600,529020780,5630,5630,5630,5630,0
20250114,150500,529020780,5630,5630,5630,5630,1
20250114,150400,529015150,5600,5570,5600,5570,1280
20250114,150300,521875730,5580,5580,5580,5580,0
20250114,150200,521875730,5580,5580,5590,5580,900
20250114,150100,516853430,5590,5590,5590,5590,1811
20250114,150000,506729940,5600,5630,5630,5600,4740
20250114,145900,480144170,5630,5630,5630,5630,188
20250114,145800,479085730,5600,5600,5600,5600,130
20250114,145700,478357730,5640,5640,5640,5640,0
20250114,145600,478357730,5640,5640,5640,5640,0
20250114,145500,478357730,5640,5640,5640,5640,0
20250114,145400,478357730,5640,5640,5640,5640,1
20250114,145300,478352090,5600,5600,5600,5600,1001
20250114,145200,472746490,5640,5640,5640,5640,1
20250114,145100,472740850,5600,5600,5600,5600,11
20250114,145000,472679250,5640,5640,5640,5640,0
20250114,144900,472679250,5640,5640,5640,5640,91
20250114,144800,472166010,5650,5650,5650,5650,0
20250114,144700,472166010,5650,5650,5650,5650,0
20250114,144600,472166010,5650,5650,5650,5650,0
20250114,144500,472166010,5650,5650,5650,5650,3
20250114,144400,472149060,5640,5640,5650,5640,71
20250114,144300,471748610,5650,5650,5650,5650,0
20250114,144200,471748610,5650,5650,5650,5650,0
20250114,144100,471748610,5650,5650,5650,5650,0
20250114,144000,471748610,5650,5650,5650,5650,0
20250114,143900,471748610,5650,5650,5650,5650,0
20250114,143800,471748610,5650,5650,5650,5650,0
20250114,143700,471748610,5650,5650,5650,5650,10
20250114,143600,471692110,5650,5600,5650,5600,371
20250114,143500,469608970,5610,5610,5610,5610,0
20250114,143400,469608970,5610,5610,5610,5610,1
20250114,143300,469603360,5590,5590,5590,5590,100
20250114,143200,469044360,5610,5610,5610,5610,96
20250114,143100,468505800,5610,5610,5610,5610,7
20250114,143000,468466530,5610,5610,5610,5610,1
20250114,142900,468460920,5610,5610,5610,5610,0
20250114,142800,468460920,5610,5610,5610,5610,454
20250114,142700,465913980,5610,5610,5610,5610,8
20250114,142600,465869100,5610,5590,5610,5590,400
20250114,142500,463629100,5610,5610,5610,5610,0
20250114,142400,463629100,5610,5610,5610,5610,0
20250114,142300,463629100,5610,5610,5610,5610,1
20250114,142200,463623490,5600,5600,5600,5600,6
20250114,142100,463589890,5590,5590,5590,5590,1
20250114,142000,463584300,5600,5600,5600,5600,1
20250114,141900,463578700,5610,5610,5610,5610,0
20250114,141800,463578700,5610,5600,5610,5600,241
20250114,141700,462228660,5610,5610,5610,5610,0
20250114,141600,462228660,5610,5610,5610,5610,0
20250114,141500,462228660,5610,5610,5610,5610,0
20250114,141400,462228660,5610,5610,5610,5610,10
20250114,141300,462172560,5610,5610,5610,5610,0
20250114,141200,462172560,5610,5610,5610,5610,0
20250114,141100,462172560,5610,5610,5610,5610,0
20250114,141000,462172560,5610,5610,5610,5610,0
20250114,140900,462172560,5610,5610,5610,5610,0
20250114,140800,462172560,5610,5610,5610,5610,0
20250114,140700,462172560,5610,5610,5610,5610,2
20250114,140600,462161340,5610,5610,5610,5610,0
20250114,140500,462161340,5610,5610,5610,5610,0
20250114,140400,462161340,5610,5610,5610,5610,690
20250114,140300,458290440,5600,5600,5600,5600,43
20250114,140200,458049640,5600,5600,5600,5600,1
20250114,140100,458044040,5600,5600,5600,5600,0
20250114,140000,458044040,5600,5600,5600,5600,4
20250114,135900,458021640,5610,5610,5610,5610,0
20250114,135800,458021640,5610,5610,5610,5610,1
20250114,135700,458016030,5610,5610,5610,5610,0
20250114,135600,458016030,5610,5610,5610,5610,307
20250114,135500,456293760,5650,5650,5650,5650,0
20250114,135400,456293760,5650,5650,5650,5650,0
20250114,135300,456293760,5650,5650,5650,5650,287
20250114,135200,454672210,5650,5650,5650,5650,0
20250114,135100,454672210,5650,5640,5650,5640,1703
20250114,135000,445066320,5600,5600,5600,5600,0
20250114,134900,445066320,5600,5600,5600,5600,0
20250114,134800,445066320,5600,5600,5600,5600,0
20250114,134700,445066320,5600,5600,5600,5600,95
20250114,134600,444534320,5600,5600,5600,5600,0
20250114,134500,444534320,5600,5600,5600,5600,0
20250114,134400,444534320,5600,5600,5600,5600,0
20250114,134300,444534320,5600,5600,5600,5600,0
20250114,134200,444534320,5600,5600,5600,5600,0
20250114,134100,444534320,5600,5600,5600,5600,0
20250114,134000,444534320,5600,5600,5600,5600,0
20250114,133900,444534320,5600,5610,5610,5600,2405
20250114,133800,431051320,5640,5640,5640,5640,102
20250114,133700,430476040,5640,5640,5640,5640,0
20250114,133600,430476040,5640,5620,5640,5620,595
20250114,133500,427130380,5610,5610,5610,5610,412
20250114,133400,424819060,5600,5600,5600,5600,252
20250114,133300,423407860,5600,5600,5600,5600,0
20250114,133200,423407860,5600,5600,5600,5600,1
20250114,133100,423402260,5600,5600,5600,5600,731
20250114,133000,419308660,5600,5600,5600,5600,0
20250114,132900,419308660,5600,5600,5600,5600,1
20250114,132800,419303060,5600,5600,5600,5600,145
20250114,132700,418491060,5610,5600,5610,5600,1625
20250114,132600,409390060,5590,5590,5590,5590,400
20250114,132500,407154060,5590,5590,5590,5590,89
20250114,132400,406656550,5590,5590,5590,5590,45
20250114,132300,406405000,5590,5590,5590,5590,0
20250114,132200,406405000,5590,5590,5590,5590,1
20250114,132100,406399410,5560,5550,5560,5550,787
20250114,132000,402025190,5560,5560,5560,5560,0
20250114,131900,402025190,5560,5560,5560,5560,0
20250114,131800,402025190,5560,5560,5560,5560,0
20250114,131700,402025190,5560,5560,5560,5560,252
20250114,131600,400624070,5560,5560,5560,5560,0
20250114,131500,400624070,5560,5560,5560,5560,1
20250114,131400,400618510,5550,5550,5550,5550,48
20250114,131300,400352110,5550,5550,5550,5550,637
20250114,131200,396816760,5550,5550,5550,5550,315
20250114,131100,395068510,5560,5560,5560,5560,0
20250114,131000,395068510,5560,5560,5560,5560,10
20250114,130900,395012910,5560,5560,5560,5560,90
20250114,130800,394512510,5560,5560,5560,5560,0
20250114,130700,394512510,5560,5560,5560,5560,8
20250114,130600,394468030,5560,5560,5560,5560,0
20250114,130500,394468030,5560,5560,5560,5560,0
20250114,130400,394468030,5560,5560,5560,5560,2
20250114,130300,394456910,5580,5580,5580,5580,0
20250114,130200,394456910,5580,5580,5580,5580,47
20250114,130100,394194650,5590,5590,5590,5590,2
20250114,130000,394183470,5550,5570,5570,5550,3000
20250114,125900,377510870,5560,5560,5560,5560,0
20250114,125800,377510870,5560,5560,5560,5560,0
20250114,125700,377510870,5560,5560,5560,5560,0
20250114,125600,377510870,5560,5560,5560,5560,0
20250114,125500,377510870,5560,5560,5560,5560,20
20250114,125400,377399670,5590,5590,5590,5590,34
20250114,125300,377209610,5590,5590,5590,5590,0
20250114,125200,377209610,5590,5590,5590,5590,0
20250114,125100,377209610,5590,5590,5590,5590,24
20250114,125000,377075450,5590,5590,5590,5590,301
20250114,124900,375392860,5590,5590,5590,5590,0
20250114,124800,375392860,5590,5590,5590,5590,0
20250114,124700,375392860,5590,5580,5590,5580,80
20250114,124600,374946450,5580,5580,5580,5580,1
20250114,124500,374940870,5580,5580,5580,5580,0
20250114,124400,374940870,5580,5580,5580,5580,527
20250114,124300,372000210,5580,5580,5580,5580,0
20250114,124200,372000210,5580,5580,5580,5580,20
20250114,124100,371888610,5580,5580,5580,5580,0
20250114,124000,371888610,5580,5580,5580,5580,37
20250114,123900,371682150,5580,5580,5580,5580,1
20250114,123800,371676570,5550,5550,5550,5550,0
20250114,123700,371676570,5550,5550,5550,5550,0
20250114,123600,371676570,5550,5550,5550,5550,0
20250114,123500,371676570,5550,5550,5550,5550,0
20250114,123400,371676570,5550,5550,5550,5550,0
20250114,123300,371676570,5550,5550,5550,5550,0
20250114,123200,371676570,5550,5550,5550,5550,0
20250114,123100,371676570,5550,5550,5550,5550,0
20250114,123000,371676570,5550,5550,5550,5550,0
20250114,122900,371676570,5550,5550,5550,5550,0
20250114,122800,371676570,5550,5550,5550,5550,0
20250114,122700,371676570,5550,5550,5550,5550,0
20250114,122600,371676570,5550,5550,5550,5550,0
20250114,122500,371676570,5550,5550,5550,5550,143
20250114,122400,370882920,5560,5560,5560,5560,2
20250114,122300,370871800,5560,5560,5560,5560,55
20250114,122200,370566000,5570,5570,5570,5570,92
20250114,122100,370053560,5570,5570,5570,5570,0
20250114,122000,370053560,5570,5570,5570,5570,233
20250114,121900,368755750,5570,5580,5580,5570,2
20250114,121800,368744600,5570,5570,5570,5570,0
20250114,121700,368744600,5570,5570,5570,5570,0
20250114,121600,368744600,5570,5570,5570,5570,0
20250114,121500,368744600,5570,5570,5570,5570,0
20250114,121400,368744600,5570,5570,5570,5570,177
20250114,121300,367758710,5550,5550,5550,5550,0
20250114,121200,367758710,5550,5550,5550,5550,0
20250114,121100,367758710,5550,5550,5550,5550,0
20250114,121000,367758710,5550,5550,5550,5550,1
20250114,120900,367753160,5550,5550,5550,5550,1
20250114,120800,367747610,5550,5550,5550,5550,0
20250114,120700,367747610,5550,5550,5550,5550,0
20250114,120600,367747610,5550,5550,5550,5550,250
20250114,120500,366360110,5540,5540,5540,5540,0
20250114,120400,366360110,5540,5540,5540,5540,0
20250114,120300,366360110,5540,5550,5550,5540,620
20250114,120200,362923880,5550,5550,5550,5550,0
20250114,120100,362923880,5550,5550,5550,5550,0
20250114,120000,362923880,5550,5550,5550,5550,0
20250114,115900,362923880,5550,5550,5550,5550,0
20250114,115800,362923880,5550,5550,5550,5550,0
20250114,115700,362923880,5550,5550,5550,5550,0
20250114,115600,362923880,5550,5550,5550,5550,0
20250114,115500,362923880,5550,5550,5550,5550,0
20250114,115400,362923880,5550,5560,5560,5550,1009
20250114,115300,357323920,5570,5570,5570,5570,180
20250114,115200,356321320,5570,5570,5570,5570,0
20250114,115100,356321320,5570,5570,5570,5570,80
20250114,115000,355875720,5540,5540,5540,5540,0
20250114,114900,355875720,5540,5540,5540,5540,0
20250114,114800,355875720,5540,5540,5540,5540,0
20250114,114700,355875720,5540,5540,5540,5540,0
20250114,114600,355875720,5540,5540,5540,5540,9
20250114,114500,355825860,5550,5550,5550,5550,700
20250114,114400,351940860,5550,5550,5550,5550,0
20250114,114300,351940860,5550,5550,5550,5550,450
20250114,114200,349443360,5550,5550,5550,5550,400
20250114,114100,347223360,5550,5550,5550,5550,400
20250114,114000,345003360,5540,5540,5540,5540,0
20250114,113900,345003360,5540,5540,5540,5540,700
20250114,113800,341125360,5550,5550,5550,5550,0
20250114,113700,341125360,5550,5550,5550,5550,1141
20250114,113600,334792810,5550,5550,5550,5550,0
20250114,113500,334792810,5550,5550,5550,5550,0
20250114,113400,334792810,5550,5550,5550,5550,9
20250114,113300,334742860,5550,5570,5570,5540,3039
20250114,113200,317866500,5590,5590,5590,5590,0
20250114,113100,317866500,5590,5590,5590,5590,154
20250114,113000,317005640,5570,5570,5570,5570,0
20250114,112900,317005640,5570,5570,5570,5570,4
20250114,112800,316983360,5590,5590,5590,5590,0
20250114,112700,316983360,5590,5590,5590,5590,0
20250114,112600,316983360,5590,5590,5590,5590,0
20250114,112500,316983360,5590,5590,5590,5590,0
20250114,112400,316983360,5590,5590,5590,5590,36
20250114,112300,316782120,5590,5590,5590,5590,0
20250114,112200,316782120,5590,5590,5590,5590,0
20250114,112100,316782120,5590,5590,5590,5590,1
20250114,112000,316776530,5580,5580,5580,5580,366
20250114,111900,314734250,5570,5570,5570,5570,0
20250114,111800,314734250,5570,5570,5570,5570,5
20250114,111700,314706400,5580,5580,5580,5580,0
20250114,111600,314706400,5580,5580,5580,5580,1000
20250114,111500,309126400,5560,5560,5560,5560,0
20250114,111400,309126400,5560,5560,5560,5560,204
20250114,111300,307992160,5560,5560,5560,5560,0
20250114,111200,307992160,5560,5560,5560,5560,12
20250114,111100,307925440,5560,5560,5560,5560,0
20250114,111000,307925440,5560,5560,5560,5560,190
20250114,110900,306869040,5560,5560,5560,5560,120
20250114,110800,306201840,5560,5560,5560,5560,0
20250114,110700,306201840,5560,5560,5560,5560,0
20250114,110600,306201840,5560,5560,5560,5560,0
20250114,110500,306201840,5560,5560,5560,5560,245
20250114,110400,304839640,5550,5550,5550,5550,0
20250114,110300,304839640,5550,5550,5550,5550,0
20250114,110200,304839640,5550,5550,5550,5550,0
20250114,110100,304839640,5550,5550,5550,5550,0
20250114,110000,304839640,5550,5550,5550,5550,0
20250114,105900,304839640,5550,5550,5550,5550,0
20250114,105800,304839640,5550,5550,5550,5550,0
20250114,105700,304839640,5550,5550,5550,5550,0
20250114,105600,304839640,5550,5560,5560,5550,1108
20250114,105500,298683010,5560,5560,5560,5560,0
20250114,105400,298683010,5560,5560,5560,5560,0
20250114,105300,298683010,5560,5560,5560,5560,0
20250114,105200,298683010,5560,5560,5560,5560,0
20250114,105100,298683010,5560,5560,5560,5560,11
20250114,105000,298621850,5560,5560,5560,5560,11
20250114,104900,298560690,5560,5560,5560,5560,0
20250114,104800,298560690,5560,5560,5560,5560,2
20250114,104700,298549570,5560,5560,5560,5560,7
20250114,104600,298510650,5560,5560,5560,5560,0
20250114,104500,298510650,5560,5560,5560,5560,22
20250114,104400,298388330,5550,5550,5550,5550,0
20250114,104300,298388330,5550,5550,5550,5550,0
20250114,104200,298388330,5550,5550,5550,5550,0
20250114,104100,298388330,5550,5550,5550,5550,2
20250114,104000,298377230,5550,5550,5550,5550,2
20250114,103900,298366130,5580,5580,5580,5580,0
20250114,103800,298366130,5580,5570,5580,5550,3016
20250114,103700,281619640,5570,5570,5570,5570,0
20250114,103600,281619640,5570,5570,5570,5570,512
20250114,103500,278767800,5570,5570,5570,5570,0
20250114,103400,278767800,5570,5580,5580,5570,1510
20250114,103300,270352010,5570,5570,5570,5570,0
20250114,103200,270352010,5570,5570,5570,5570,0
20250114,103100,270352010,5570,5570,5570,5570,0
20250114,103000,270352010,5570,5570,5570,5570,270
20250114,102900,268848110,5580,5600,5600,5580,904
20250114,102800,263795710,5570,5570,5570,5570,0
20250114,102700,263795710,5570,5570,5570,5570,50
20250114,102600,263517210,5560,5560,5560,5560,0
20250114,102500,263517210,5560,5560,5560,5560,2
20250114,102400,263506090,5570,5570,5570,5570,1000
20250114,102300,257936090,5570,5570,5570,5570,16
20250114,102200,257846970,5600,5560,5600,5560,121
20250114,102100,257170170,5580,5580,5580,5580,291
20250114,102000,255546390,5580,5580,5580,5580,465
20250114,101900,252951690,5560,5560,5560,5560,358
20250114,101800,250961210,5560,5580,5580,5560,1286
20250114,101700,243808170,5580,5580,5580,5580,700
20250114,101600,239902170,5580,5580,5580,5580,221
20250114,101500,238668990,5550,5550,5550,5550,0
20250114,101400,238668990,5550,5550,5550,5550,67
20250114,101300,238297140,5550,5550,5550,5550,3
20250114,101200,238280490,5550,5550,5550,5550,930
20250114,101100,233118990,5550,5550,5580,5550,386
20250114,101000,230965170,5580,5580,5580,5580,0
20250114,100900,230965170,5580,5580,5580,5580,0
20250114,100800,230965170,5580,5580,5580,5580,0
20250114,100700,230965170,5580,5550,5580,5550,193
20250114,100600,229888290,5580,5580,5580,5580,141
20250114,100500,229101510,5550,5550,5550,5550,70
20250114,100400,228713010,5540,5550,5550,5540,268
20250114,100300,227225690,5540,5540,5540,5540,0
20250114,100200,227225690,5540,5550,5550,5540,26
20250114,100100,227081610,5550,5550,5550,5550,468
20250114,100000,224484210,5550,5550,5550,5550,50
20250114,095900,224206710,5550,5560,5560,5550,1148
20250114,095800,217830860,5580,5580,5580,5580,270
20250114,095700,216324260,5580,5580,5580,5580,248
20250114,095600,214940420,5580,5580,5580,5580,0
20250114,095500,214940420,5580,5580,5580,5580,139
20250114,095400,214164800,5570,5570,5570,5570,95
20250114,095300,213635650,5570,5550,5570,5550,148
20250114,095200,212812550,5550,5550,5550,5550,9
20250114,095100,212762600,5550,5540,5550,5540,19
20250114,095000,212657330,5540,5540,5540,5540,0
20250114,094900,212657330,5540,5540,5540,5540,0
20250114,094800,212657330,5540,5570,5570,5540,3078
20250114,094700,195567200,5570,5570,5570,5570,1
20250114,094600,195561630,5570,5560,5570,5560,158
20250114,094500,194681610,5560,5550,5570,5550,3745
20250114,094400,173883330,5550,5550,5550,5550,2
20250114,094300,173872230,5540,5550,5550,5540,196
20250114,094200,172784670,5550,5550,5550,5550,150
20250114,094100,171952170,5550,5550,5550,5550,98
20250114,094000,171408270,5550,5550,5550,5550,157
20250114,093900,170536920,5540,5550,5550,5540,740
20250114,093800,166429930,5550,5540,5550,5540,174
20250114,093700,165464420,5540,5540,5540,5540,83
20250114,093600,165004600,5500,5500,5500,5500,1
20250114,093500,164999100,5500,5490,5500,5490,234
20250114,093400,163714040,5480,5540,5540,5480,8311
20250114,093300,117933700,5550,5550,5550,5550,1002
20250114,093200,112372600,5550,5550,5550,5550,0
20250114,093100,112372600,5550,5570,5580,5550,1036
20250114,093000,106621750,5570,5570,5570,5570,382
20250114,092900,104494010,5580,5580,5580,5580,0
20250114,092800,104494010,5580,5580,5580,5580,146
20250114,092700,103679330,5550,5550,5550,5550,300
20250114,092600,102014330,5560,5560,5560,5560,0
20250114,092500,102014330,5560,5550,5560,5550,1705
20250114,092400,92539530,5540,5560,5560,5540,5429
20250114,092300,62451970,5580,5580,5580,5580,120
20250114,092200,61782370,5570,5570,5570,5570,0
20250114,092100,61782370,5570,5570,5570,5570,1500
20250114,092000,53427370,5610,5610,5610,5610,0
20250114,091900,53427370,5610,5610,5610,5610,0
20250114,091800,53427370,5610,5610,5610,5610,51
20250114,091700,53141260,5570,5580,5600,5570,571
20250114,091600,49953220,5580,5590,5590,5580,59
20250114,091500,49623500,5600,5600,5600,5600,706
20250114,091400,45669900,5600,5580,5600,5570,1469
20250114,091300,37474060,5580,5570,5580,5570,31
20250114,091200,37301380,5600,5580,5600,5580,1001
20250114,091100,31715780,5610,5570,5610,5570,193
20250114,091000,30633090,5580,5580,5580,5570,1001
20250114,090900,25047520,5570,5570,5570,5570,0
20250114,090800,25047520,5570,5610,5610,5570,2373
20250114,090700,11823600,5610,5610,5610,5610,0
20250114,090600,11823600,5610,5610,5610,5610,162
20250114,090500,10914780,5600,5610,5610,5560,105
20250114,090400,10330370,5610,5550,5610,5550,201
20250114,090300,9214760,5550,5550,5550,5550,501
20250114,090200,6434210,5650,5630,5650,5630,1000
20250114,090100,786650,5650,5650,5650,5650,1
20250114,090000,781000,5500,5500,5500,5500,142