KissMeData/451800/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,213400,553604975,3495,3495,3495,3495,1558
20250102,213300,553604975,3495,3495,3495,3495,0
20250102,213200,553604975,3495,3495,3495,3495,0
20250102,213100,553604975,3495,3495,3495,3495,0
20250102,213000,553604975,3495,3495,3495,3495,0
20250102,212900,553604975,3495,3495,3495,3495,0
20250102,212800,553604975,3495,3495,3495,3495,0
20250102,212700,553604975,3495,3495,3495,3495,0
20250102,212600,553604975,3495,3495,3495,3495,0
20250102,212500,553604975,3495,3495,3495,3495,0
20250102,212400,553604975,3495,3495,3495,3495,0
20250102,212300,553604975,3495,3495,3495,3495,0
20250102,212200,553604975,3495,3495,3495,3495,0
20250102,212100,553604975,3495,3495,3495,3495,0
20250102,212000,553604975,3495,3495,3495,3495,0
20250102,211900,553604975,3495,3495,3495,3495,0
20250102,211800,553604975,3495,3495,3495,3495,0
20250102,211700,553604975,3495,3495,3495,3495,0
20250102,211600,553604975,3495,3495,3495,3495,0
20250102,211500,553604975,3495,3495,3495,3495,0
20250102,211400,553604975,3495,3495,3495,3495,0
20250102,211300,553604975,3495,3495,3495,3495,0
20250102,211200,553604975,3495,3495,3495,3495,0
20250102,211100,553604975,3495,3495,3495,3495,0
20250102,211000,553604975,3495,3495,3495,3495,0
20250102,210900,553604975,3495,3495,3495,3495,0
20250102,210800,553604975,3495,3495,3495,3495,0
20250102,210700,553604975,3495,3495,3495,3495,0
20250102,210600,553604975,3495,3495,3495,3495,0
20250102,210500,553604975,3495,3495,3495,3495,0
20250102,210400,553604975,3495,3495,3495,3495,1558
20250102,210300,553604975,3495,3495,3495,3495,0
20250102,210200,553604975,3495,3495,3495,3495,0
20250102,210100,553604975,3495,3495,3495,3495,0
20250102,210000,553604975,3495,3495,3495,3495,0
20250102,205900,553604975,3495,3495,3495,3495,0
20250102,205800,553604975,3495,3495,3495,3495,0
20250102,205700,553604975,3495,3495,3495,3495,0
20250102,205600,553604975,3495,3495,3495,3495,0
20250102,205500,553604975,3495,3495,3495,3495,0
20250102,205400,553604975,3495,3495,3495,3495,0
20250102,205300,553604975,3495,3495,3495,3495,0
20250102,205200,553604975,3495,3495,3495,3495,0
20250102,205100,553604975,3495,3495,3495,3495,0
20250102,205000,553604975,3495,3495,3495,3495,0
20250102,204900,553604975,3495,3495,3495,3495,0
20250102,204800,553604975,3495,3495,3495,3495,0
20250102,204700,553604975,3495,3495,3495,3495,0
20250102,204600,553604975,3495,3495,3495,3495,0
20250102,204500,553604975,3495,3495,3495,3495,0
20250102,204400,553604975,3495,3495,3495,3495,0
20250102,204300,553604975,3495,3495,3495,3495,0
20250102,204200,553604975,3495,3495,3495,3495,0
20250102,204100,553604975,3495,3495,3495,3495,0
20250102,204000,553604975,3495,3495,3495,3495,0
20250102,203900,553604975,3495,3495,3495,3495,0
20250102,203800,553604975,3495,3495,3495,3495,0
20250102,203700,553604975,3495,3495,3495,3495,0
20250102,203600,553604975,3495,3495,3495,3495,0
20250102,203500,553604975,3495,3495,3495,3495,0
20250102,203400,553604975,3495,3495,3495,3495,1558
20250102,203300,553604975,3495,3495,3495,3495,0
20250102,203200,553604975,3495,3495,3495,3495,0
20250102,203100,553604975,3495,3495,3495,3495,0
20250102,203000,553604975,3495,3495,3495,3495,0
20250102,202900,553604975,3495,3495,3495,3495,0
20250102,202800,553604975,3495,3495,3495,3495,0
20250102,202700,553604975,3495,3495,3495,3495,0
20250102,202600,553604975,3495,3495,3495,3495,0
20250102,202500,553604975,3495,3495,3495,3495,0
20250102,202400,553604975,3495,3495,3495,3495,0
20250102,202300,553604975,3495,3495,3495,3495,0
20250102,202200,553604975,3495,3495,3495,3495,0
20250102,202100,553604975,3495,3495,3495,3495,0
20250102,202000,553604975,3495,3495,3495,3495,0
20250102,201900,553604975,3495,3495,3495,3495,0
20250102,201800,553604975,3495,3495,3495,3495,0
20250102,201700,553604975,3495,3495,3495,3495,0
20250102,201600,553604975,3495,3495,3495,3495,0
20250102,201500,553604975,3495,3495,3495,3495,0
20250102,201400,553604975,3495,3495,3495,3495,0
20250102,201300,553604975,3495,3495,3495,3495,0
20250102,201200,553604975,3495,3495,3495,3495,0
20250102,201100,553604975,3495,3495,3495,3495,0
20250102,201000,553604975,3495,3495,3495,3495,0
20250102,200900,553604975,3495,3495,3495,3495,0
20250102,200800,553604975,3495,3495,3495,3495,0
20250102,200700,553604975,3495,3495,3495,3495,0
20250102,200600,553604975,3495,3495,3495,3495,0
20250102,200500,553604975,3495,3495,3495,3495,0
20250102,200400,553604975,3495,3495,3495,3495,1558
20250102,200300,553604975,3495,3495,3495,3495,0
20250102,200200,553604975,3495,3495,3495,3495,0
20250102,200100,553604975,3495,3495,3495,3495,0
20250102,200000,553604975,3495,3495,3495,3495,0
20250102,195900,553604975,3495,3495,3495,3495,0
20250102,195800,553604975,3495,3495,3495,3495,0
20250102,195700,553604975,3495,3495,3495,3495,0
20250102,195600,553604975,3495,3495,3495,3495,0
20250102,195500,553604975,3495,3495,3495,3495,0
20250102,195400,553604975,3495,3495,3495,3495,0
20250102,195300,553604975,3495,3495,3495,3495,0
20250102,195200,553604975,3495,3495,3495,3495,0
20250102,195100,553604975,3495,3495,3495,3495,0
20250102,195000,553604975,3495,3495,3495,3495,0
20250102,194900,553604975,3495,3495,3495,3495,0
20250102,194800,553604975,3495,3495,3495,3495,0
20250102,194700,553604975,3495,3495,3495,3495,0
20250102,194600,553604975,3495,3495,3495,3495,0
20250102,194500,553604975,3495,3495,3495,3495,0
20250102,194400,553604975,3495,3495,3495,3495,0
20250102,194300,553604975,3495,3495,3495,3495,0
20250102,194200,553604975,3495,3495,3495,3495,0
20250102,194100,553604975,3495,3495,3495,3495,0
20250102,194000,553604975,3495,3495,3495,3495,0
20250102,193900,553604975,3495,3495,3495,3495,0
20250102,193800,553604975,3495,3495,3495,3495,0
20250102,193700,553604975,3495,3495,3495,3495,0
20250102,193600,553604975,3495,3495,3495,3495,0
20250102,193500,553604975,3495,3495,3495,3495,0
20250102,193400,553604975,3495,3495,3495,3495,1558
20250102,193300,553604975,3495,3495,3495,3495,0
20250102,193200,553604975,3495,3495,3495,3495,0
20250102,193100,553604975,3495,3495,3495,3495,0
20250102,193000,553604975,3495,3495,3495,3495,0
20250102,192900,553604975,3495,3495,3495,3495,0
20250102,192800,553604975,3495,3495,3495,3495,0
20250102,192700,553604975,3495,3495,3495,3495,0
20250102,192600,553604975,3495,3495,3495,3495,0
20250102,192500,553604975,3495,3495,3495,3495,0
20250102,192400,553604975,3495,3495,3495,3495,0
20250102,192300,553604975,3495,3495,3495,3495,0
20250102,192200,553604975,3495,3495,3495,3495,0
20250102,192100,553604975,3495,3495,3495,3495,0
20250102,192000,553604975,3495,3495,3495,3495,0
20250102,191900,553604975,3495,3495,3495,3495,0
20250102,191800,553604975,3495,3495,3495,3495,0
20250102,191700,553604975,3495,3495,3495,3495,0
20250102,191600,553604975,3495,3495,3495,3495,0
20250102,191500,553604975,3495,3495,3495,3495,0
20250102,191400,553604975,3495,3495,3495,3495,0
20250102,191300,553604975,3495,3495,3495,3495,0
20250102,191200,553604975,3495,3495,3495,3495,0
20250102,191100,553604975,3495,3495,3495,3495,0
20250102,191000,553604975,3495,3495,3495,3495,0
20250102,190900,553604975,3495,3495,3495,3495,0
20250102,190800,553604975,3495,3495,3495,3495,0
20250102,190700,553604975,3495,3495,3495,3495,0
20250102,190600,553604975,3495,3495,3495,3495,0
20250102,190500,553604975,3495,3495,3495,3495,0
20250102,190400,553604975,3495,3495,3495,3495,1558
20250102,190300,553604975,3495,3495,3495,3495,0
20250102,190200,553604975,3495,3495,3495,3495,0
20250102,190100,553604975,3495,3495,3495,3495,0
20250102,190000,553604975,3495,3495,3495,3495,0
20250102,185900,553604975,3495,3495,3495,3495,0
20250102,185800,553604975,3495,3495,3495,3495,0
20250102,185700,553604975,3495,3495,3495,3495,0
20250102,185600,553604975,3495,3495,3495,3495,0
20250102,185500,553604975,3495,3495,3495,3495,0
20250102,185400,553604975,3495,3495,3495,3495,0
20250102,185300,553604975,3495,3495,3495,3495,0
20250102,185200,553604975,3495,3495,3495,3495,0
20250102,185100,553604975,3495,3495,3495,3495,0
20250102,185000,553604975,3495,3495,3495,3495,0
20250102,184900,553604975,3495,3495,3495,3495,0
20250102,184800,553604975,3495,3495,3495,3495,0
20250102,184700,553604975,3495,3495,3495,3495,0
20250102,184600,553604975,3495,3495,3495,3495,0
20250102,184500,553604975,3495,3495,3495,3495,0
20250102,184400,553604975,3495,3495,3495,3495,0
20250102,184300,553604975,3495,3495,3495,3495,0
20250102,184200,553604975,3495,3495,3495,3495,0
20250102,184100,553604975,3495,3495,3495,3495,0
20250102,184000,553604975,3495,3495,3495,3495,0
20250102,183900,553604975,3495,3495,3495,3495,0
20250102,183800,553604975,3495,3495,3495,3495,0
20250102,183700,553604975,3495,3495,3495,3495,0
20250102,183600,553604975,3495,3495,3495,3495,0
20250102,183500,553604975,3495,3495,3495,3495,0
20250102,183400,553604975,3495,3495,3495,3495,1558
20250102,183300,553604975,3495,3495,3495,3495,0
20250102,183200,553604975,3495,3495,3495,3495,0
20250102,183100,553604975,3495,3495,3495,3495,0
20250102,183000,553604975,3495,3495,3495,3495,0
20250102,182900,553604975,3495,3495,3495,3495,0
20250102,182800,553604975,3495,3495,3495,3495,0
20250102,182700,553604975,3495,3495,3495,3495,0
20250102,182600,553604975,3495,3495,3495,3495,0
20250102,182500,553604975,3495,3495,3495,3495,0
20250102,182400,553604975,3495,3495,3495,3495,0
20250102,182300,553604975,3495,3495,3495,3495,0
20250102,182200,553604975,3495,3495,3495,3495,0
20250102,182100,553604975,3495,3495,3495,3495,0
20250102,182000,553604975,3495,3495,3495,3495,0
20250102,181900,553604975,3495,3495,3495,3495,0
20250102,181800,553604975,3495,3495,3495,3495,0
20250102,181700,553604975,3495,3495,3495,3495,0
20250102,181600,553604975,3495,3495,3495,3495,0
20250102,181500,553604975,3495,3495,3495,3495,0
20250102,181400,553604975,3495,3495,3495,3495,0
20250102,181300,553604975,3495,3495,3495,3495,0
20250102,181200,553604975,3495,3495,3495,3495,0
20250102,181100,553604975,3495,3495,3495,3495,0
20250102,181000,553604975,3495,3495,3495,3495,0
20250102,180900,553604975,3495,3495,3495,3495,0
20250102,180800,553604975,3495,3495,3495,3495,0
20250102,180700,553604975,3495,3495,3495,3495,0
20250102,180600,553604975,3495,3495,3495,3495,0
20250102,180500,553604975,3495,3495,3495,3495,0
20250102,180400,553604975,3495,3495,3495,3495,1558
20250102,180300,553604975,3495,3495,3495,3495,0
20250102,180200,553604975,3495,3495,3495,3495,0
20250102,180100,553604975,3495,3495,3495,3495,0
20250102,180000,553604975,3495,3495,3495,3495,0
20250102,175900,553604975,3495,3495,3495,3495,0
20250102,175800,553604975,3495,3495,3495,3495,0
20250102,175700,553604975,3495,3495,3495,3495,0
20250102,175600,553604975,3495,3495,3495,3495,0
20250102,175500,553604975,3495,3495,3495,3495,0
20250102,175400,553604975,3495,3495,3495,3495,0
20250102,175300,553604975,3495,3495,3495,3495,0
20250102,175200,553604975,3495,3495,3495,3495,0
20250102,175100,553604975,3495,3495,3495,3495,0
20250102,175000,553604975,3495,3495,3495,3495,0
20250102,174900,553604975,3495,3495,3495,3495,0
20250102,174800,553604975,3495,3495,3495,3495,0
20250102,174700,553604975,3495,3495,3495,3495,0
20250102,174600,553604975,3495,3495,3495,3495,0
20250102,174500,553604975,3495,3495,3495,3495,0
20250102,174400,553604975,3495,3495,3495,3495,0
20250102,174300,553604975,3495,3495,3495,3495,0
20250102,174200,553604975,3495,3495,3495,3495,0
20250102,174100,553604975,3495,3495,3495,3495,0
20250102,174000,553604975,3495,3495,3495,3495,0
20250102,173900,553604975,3495,3495,3495,3495,0
20250102,173800,553604975,3495,3495,3495,3495,0
20250102,173700,553604975,3495,3495,3495,3495,0
20250102,173600,553604975,3495,3495,3495,3495,0
20250102,173500,553604975,3495,3495,3495,3495,0
20250102,173400,553604975,3495,3495,3495,3495,1558
20250102,173300,553604975,3495,3495,3495,3495,0
20250102,173200,553604975,3495,3495,3495,3495,0
20250102,173100,553604975,3495,3495,3495,3495,0
20250102,173000,553604975,3495,3495,3495,3495,0
20250102,172900,553604975,3495,3495,3495,3495,0
20250102,172800,553604975,3495,3495,3495,3495,0
20250102,172700,553604975,3495,3495,3495,3495,0
20250102,172600,553604975,3495,3495,3495,3495,0
20250102,172500,553604975,3495,3495,3495,3495,0
20250102,172400,553604975,3495,3495,3495,3495,0
20250102,172300,553604975,3495,3495,3495,3495,0
20250102,172200,553604975,3495,3495,3495,3495,0
20250102,172100,553604975,3495,3495,3495,3495,0
20250102,172000,553604975,3495,3495,3495,3495,0
20250102,171900,553604975,3495,3495,3495,3495,0
20250102,171800,553604975,3495,3495,3495,3495,0
20250102,171700,553604975,3495,3495,3495,3495,0
20250102,171600,553604975,3495,3495,3495,3495,0
20250102,171500,553604975,3495,3495,3495,3495,0
20250102,171400,553604975,3495,3495,3495,3495,0
20250102,171300,553604975,3495,3495,3495,3495,0
20250102,171200,553604975,3495,3495,3495,3495,0
20250102,171100,553604975,3495,3495,3495,3495,0
20250102,171000,553604975,3495,3495,3495,3495,0
20250102,170900,553604975,3495,3495,3495,3495,0
20250102,170800,553604975,3495,3495,3495,3495,0
20250102,170700,553604975,3495,3495,3495,3495,0
20250102,170600,553604975,3495,3495,3495,3495,0
20250102,170500,553604975,3495,3495,3495,3495,0
20250102,170400,553604975,3495,3495,3495,3495,1558
20250102,170300,553604975,3495,3495,3495,3495,0
20250102,170200,553604975,3495,3495,3495,3495,0
20250102,170100,553604975,3495,3495,3495,3495,0
20250102,170000,553604975,3495,3495,3495,3495,0
20250102,165900,553604975,3495,3495,3495,3495,0
20250102,165800,553604975,3495,3495,3495,3495,0
20250102,165700,553604975,3495,3495,3495,3495,0
20250102,165600,553604975,3495,3495,3495,3495,0
20250102,165500,553604975,3495,3495,3495,3495,0
20250102,165400,553604975,3495,3495,3495,3495,0
20250102,165300,553604975,3495,3495,3495,3495,0
20250102,165200,553604975,3495,3495,3495,3495,0
20250102,165100,553604975,3495,3495,3495,3495,0
20250102,165000,553604975,3495,3495,3495,3495,0
20250102,164900,553604975,3495,3495,3495,3495,0
20250102,164800,553604975,3495,3495,3495,3495,0
20250102,164700,553604975,3495,3495,3495,3495,0
20250102,164600,553604975,3495,3495,3495,3495,0
20250102,164500,553604975,3495,3495,3495,3495,0
20250102,164400,553604975,3495,3495,3495,3495,0
20250102,164300,553604975,3495,3495,3495,3495,0
20250102,164200,553604975,3495,3495,3495,3495,0
20250102,164100,553604975,3495,3495,3495,3495,0
20250102,164000,553604975,3495,3495,3495,3495,0
20250102,163900,553604975,3495,3495,3495,3495,0
20250102,163800,553604975,3495,3495,3495,3495,0
20250102,163700,553604975,3495,3495,3495,3495,0
20250102,163600,553604975,3495,3495,3495,3495,0
20250102,163500,553604975,3495,3495,3495,3495,0
20250102,163400,553604975,3495,3495,3495,3495,1558
20250102,163300,553604975,3495,3495,3495,3495,0
20250102,163200,553604975,3495,3495,3495,3495,0
20250102,163100,553604975,3495,3495,3495,3495,0
20250102,163000,553604975,3495,3495,3495,3495,0
20250102,162900,553604975,3495,3495,3495,3495,0
20250102,162800,553604975,3495,3495,3495,3495,0
20250102,162700,553604975,3495,3495,3495,3495,0
20250102,162600,553604975,3495,3495,3495,3495,0
20250102,162500,553604975,3495,3495,3495,3495,0
20250102,162400,553604975,3495,3495,3495,3495,0
20250102,162300,553604975,3495,3495,3495,3495,0
20250102,162200,553604975,3495,3495,3495,3495,0
20250102,162100,553604975,3495,3495,3495,3495,0
20250102,162000,553604975,3495,3495,3495,3495,0
20250102,161900,553604975,3495,3495,3495,3495,0
20250102,161800,553604975,3495,3495,3495,3495,0
20250102,161700,553604975,3495,3495,3495,3495,0
20250102,161600,553604975,3495,3495,3495,3495,0
20250102,161500,553604975,3495,3495,3495,3495,0
20250102,161400,553604975,3495,3495,3495,3495,0
20250102,161300,553604975,3495,3495,3495,3495,0
20250102,161200,553604975,3495,3495,3495,3495,0
20250102,161100,553604975,3495,3495,3495,3495,0
20250102,161000,553604975,3495,3495,3495,3495,0
20250102,160900,553604975,3495,3495,3495,3495,0
20250102,160800,553604975,3495,3495,3495,3495,0
20250102,160700,553604975,3495,3495,3495,3495,0
20250102,160600,553604975,3495,3495,3495,3495,0
20250102,160500,553604975,3495,3495,3495,3495,0
20250102,160400,553604975,3495,3495,3495,3495,1558
20250102,160300,553604975,3495,3495,3495,3495,0
20250102,160200,553604975,3495,3495,3495,3495,0
20250102,160100,553604975,3495,3495,3495,3495,0
20250102,160000,553604975,3495,3495,3495,3495,0
20250102,155900,553604975,3495,3495,3495,3495,0
20250102,155800,553604975,3495,3495,3495,3495,0
20250102,155700,553604975,3495,3495,3495,3495,0
20250102,155600,553604975,3495,3495,3495,3495,0
20250102,155500,553604975,3495,3495,3495,3495,0
20250102,155400,553604975,3495,3495,3495,3495,0
20250102,155300,553604975,3495,3495,3495,3495,0
20250102,155200,553604975,3495,3495,3495,3495,0
20250102,155100,553604975,3495,3495,3495,3495,0
20250102,155000,553604975,3495,3495,3495,3495,0
20250102,154900,553604975,3495,3495,3495,3495,0
20250102,154800,553604975,3495,3495,3495,3495,0
20250102,154700,553604975,3495,3495,3495,3495,0
20250102,154600,553604975,3495,3495,3495,3495,0
20250102,154500,553604975,3495,3495,3495,3495,0
20250102,154400,553604975,3495,3495,3495,3495,0
20250102,154300,553604975,3495,3495,3495,3495,0
20250102,154200,553604975,3495,3495,3495,3495,0
20250102,154100,553604975,3495,3495,3495,3495,0
20250102,154000,553604975,3495,3495,3495,3495,0
20250102,153900,553604975,3495,3495,3495,3495,0
20250102,153800,553604975,3495,3495,3495,3495,0
20250102,153700,553604975,3495,3495,3495,3495,0
20250102,153600,553604975,3495,3495,3495,3495,0
20250102,153500,553604975,3495,3495,3495,3495,0
20250102,153400,553604975,3495,3495,3495,3495,1558
20250102,153300,553604975,3495,3495,3495,3495,0
20250102,153200,553604975,3495,3495,3495,3495,0
20250102,153100,553604975,3495,3495,3495,3495,0
20250102,153000,553604975,3495,3495,3495,3495,1558
20250102,152900,548159765,3490,3490,3490,3490,0
20250102,152800,548159765,3490,3490,3490,3490,0
20250102,152700,548159765,3490,3490,3490,3490,0
20250102,152600,548159765,3490,3490,3490,3490,0
20250102,152500,548159765,3490,3490,3490,3490,0
20250102,152400,548159765,3490,3490,3490,3490,0
20250102,152300,548159765,3490,3490,3490,3490,0
20250102,152200,548159765,3490,3490,3490,3490,0
20250102,152100,548159765,3490,3490,3490,3490,0
20250102,152000,548159765,3490,3490,3490,3490,0
20250102,151900,548159765,3490,3490,3495,3485,8417
20250102,151800,518773300,3490,3490,3490,3490,505
20250102,151700,517010850,3490,3490,3490,3490,3944
20250102,151600,503246290,3485,3485,3490,3485,6519
20250102,151500,480502550,3485,3485,3490,3485,106
20250102,151400,480133090,3485,3490,3490,3485,3504
20250102,151300,467909110,3485,3490,3490,3485,52
20250102,151200,467727865,3485,3485,3490,3485,12
20250102,151100,467686015,3485,3485,3490,3485,44
20250102,151000,467532645,3485,3490,3490,3485,1161
20250102,150900,463482365,3490,3485,3490,3485,7
20250102,150800,463457940,3485,3490,3490,3485,7
20250102,150700,463433520,3485,3485,3490,3485,9
20250102,150600,463402125,3485,3485,3490,3485,13
20250102,150500,463356795,3490,3485,3490,3485,7
20250102,150400,463332370,3485,3485,3490,3485,9
20250102,150300,463300980,3485,3485,3490,3485,30
20250102,150200,463196400,3485,3485,3490,3485,245
20250102,150100,462342550,3490,3485,3490,3485,613
20250102,150000,460203210,3485,3485,3490,3485,264
20250102,145900,459283140,3485,3485,3490,3485,9
20250102,145800,459251750,3485,3485,3490,3485,10
20250102,145700,459216870,3490,3490,3490,3490,5
20250102,145600,459199420,3485,3485,3490,3485,9
20250102,145500,459168025,3485,3490,3490,3485,7
20250102,145400,459143605,3485,3485,3490,3485,10
20250102,145300,459108725,3490,3485,3490,3485,6
20250102,145200,459087790,3485,3485,3490,3485,9
20250102,145100,459056395,3485,3485,3490,3485,9
20250102,145000,459025005,3490,3490,3490,3490,73
20250102,144900,458770235,3490,3490,3495,3490,820
20250102,144800,455908405,3490,3490,3495,3490,2184
20250102,144700,448286220,3490,3490,3490,3485,1281
20250102,144600,443815580,3490,3485,3490,3485,4440
20250102,144500,428321525,3490,3485,3490,3485,24
20250102,144400,428237855,3485,3485,3490,3485,253
20250102,144300,427356125,3485,3485,3490,3485,2738
20250102,144200,417803685,3490,3485,3490,3485,50
20250102,144100,417629410,3490,3485,3490,3485,116
20250102,144000,417225120,3485,3485,3490,3485,1087
20250102,143900,413436895,3485,3485,3490,3485,5062
20250102,143800,395773865,3490,3485,3490,3485,189
20250102,143700,395115170,3490,3485,3490,3485,2020
20250102,143600,388075445,3485,3480,3485,3480,20
20250102,143500,388005770,3480,3480,3485,3480,18
20250102,143400,387943105,3485,3480,3485,3480,108
20250102,143300,387567230,3485,3485,3485,3480,1063
20250102,143200,383863945,3480,3480,3485,3480,176
20250102,143100,383251285,3480,3480,3485,3480,1435
20250102,143000,378252110,3485,3480,3485,3480,398
20250102,142900,376865720,3485,3480,3485,3480,127
20250102,142800,376423135,3485,3480,3485,3480,14
20250102,142700,376374370,3485,3485,3485,3480,14
20250102,142600,376325615,3485,3480,3485,3480,54
20250102,142500,376137670,3485,3480,3485,3480,127
20250102,142400,375695680,3485,3485,3485,3480,496
20250102,142300,373967270,3490,3485,3490,3485,12
20250102,142200,373925420,3490,3480,3490,3480,49
20250102,142100,373754640,3485,3480,3485,3480,7
20250102,142000,373730250,3480,3480,3485,3480,9
20250102,141900,373698905,3485,3480,3485,3480,12
20250102,141800,373657115,3485,3480,3485,3480,49
20250102,141700,373486415,3485,3480,3485,3480,6
20250102,141600,373465510,3480,3480,3485,3480,10
20250102,141500,373430680,3485,3480,3485,3480,15
20250102,141400,373378455,3485,3480,3485,3480,69
20250102,141300,373138305,3485,3480,3485,3480,164
20250102,141200,372566810,3480,3480,3485,3480,127
20250102,141100,372124820,3485,3480,3485,3480,679
20250102,141000,369761130,3485,3480,3485,3480,832
20250102,140900,366865740,3485,3480,3485,3480,435
20250102,140800,365351910,3485,3480,3485,3480,918
20250102,140700,362154885,3485,3490,3490,3485,796
20250102,140600,359379000,3490,3480,3490,3480,9404
20250102,140500,326599850,3485,3480,3485,3480,8
20250102,140400,326571980,3485,3480,3485,3480,9
20250102,140300,326540635,3485,3480,3485,3480,23
20250102,140200,326460565,3485,3480,3485,3480,170
20250102,140100,325868940,3485,3480,3485,3480,8
20250102,140000,325841070,3485,3480,3485,3480,7
20250102,135900,325816685,3485,3480,3485,3480,9
20250102,135800,325785335,3485,3480,3485,3480,9
20250102,135700,325753985,3485,3480,3485,3480,8
20250102,135600,325726120,3485,3485,3485,3480,20
20250102,135500,325656445,3485,3480,3485,3480,7
20250102,135400,325632060,3485,3480,3485,3480,9
20250102,135300,325600710,3485,3480,3485,3480,7
20250102,135200,325576325,3485,3480,3485,3480,8
20250102,135100,325548455,3485,3480,3485,3480,8
20250102,135000,325520590,3485,3480,3485,3480,9
20250102,134900,325489240,3485,3480,3485,3480,8
20250102,134800,325461370,3485,3485,3485,3480,20
20250102,134700,325391715,3480,3485,3485,3480,76
20250102,134600,325127210,3480,3475,3480,3475,214
20250102,134500,324382695,3480,3480,3480,3475,391
20250102,134400,323022505,3475,3480,3480,3475,361
20250102,134300,321767000,3480,3480,3480,3475,220
20250102,134200,321001545,3475,3475,3480,3475,293
20250102,134100,319983340,3475,3480,3480,3475,302
20250102,134000,318933865,3475,3480,3480,3475,628
20250102,133900,316751535,3475,3480,3480,3475,628
20250102,133800,314569205,3480,3480,3480,3475,4317
20250102,133700,299546055,3475,3480,3480,3475,9
20250102,133600,299514750,3475,3480,3480,3475,7
20250102,133500,299490400,3475,3480,3480,3475,9
20250102,133400,299459095,3475,3480,3480,3475,6
20250102,133300,299438220,3475,3480,3480,3475,9
20250102,133200,299406915,3475,3480,3480,3475,7
20250102,133100,299382565,3475,3480,3480,3475,11
20250102,133000,299344305,3475,3480,3480,3475,7
20250102,132900,299319955,3475,3480,3480,3475,21
20250102,132800,299246905,3480,3480,3480,3475,11
20250102,132700,299208640,3475,3480,3480,3475,9
20250102,132600,299177340,3475,3480,3480,3475,9
20250102,132500,299146035,3475,3480,3480,3475,42
20250102,132400,299000010,3475,3480,3480,3475,237
20250102,132300,298175655,3475,3475,3480,3475,358
20250102,132200,296931580,3475,3480,3480,3475,284
20250102,132100,295944650,3475,3480,3480,3475,3320
20250102,132000,284393710,3475,3480,3480,3475,15
20250102,131900,284341555,3475,3475,3480,3475,67
20250102,131800,284108625,3480,3480,3480,3475,106
20250102,131700,283739750,3475,3480,3480,3475,9
20250102,131600,283708445,3475,3480,3480,3475,8
20250102,131500,283680620,3475,3480,3480,3475,8
20250102,131400,283652790,3475,3480,3480,3475,7
20250102,131300,283628440,3475,3480,3480,3475,10
20250102,131200,283593660,3475,3480,3480,3475,19
20250102,131100,283527610,3475,3475,3480,3475,136
20250102,131000,283054530,3475,3480,3480,3475,122
20250102,130900,282630110,3475,3480,3480,3475,8
20250102,130800,282602280,3475,3480,3480,3475,9
20250102,130700,282570975,3475,3475,3480,3475,8
20250102,130600,282543150,3475,3480,3480,3475,8
20250102,130500,282515320,3475,3480,3480,3475,7
20250102,130400,282490970,3475,3475,3480,3475,9
20250102,130300,282459665,3475,3475,3480,3475,8
20250102,130200,282431840,3475,3480,3480,3475,10
20250102,130100,282397055,3475,3480,3480,3475,70
20250102,130000,282153560,3475,3475,3480,3475,22
20250102,125900,282077080,3475,3475,3480,3475,156
20250102,125800,281534955,3480,3480,3480,3475,308
20250102,125700,280464465,3475,3480,3480,3475,439
20250102,125600,278938910,3480,3480,3485,3480,446
20250102,125500,277386805,3480,3480,3485,3480,2638
20250102,125400,268206535,3480,3485,3485,3480,256
20250102,125300,267315630,3480,3485,3485,3480,523
20250102,125200,265495560,3480,3480,3485,3480,519
20250102,125100,263689415,3480,3480,3485,3480,1328
20250102,125000,259067945,3480,3485,3485,3480,264
20250102,124900,258149200,3480,3485,3485,3480,1023
20250102,124800,254589130,3480,3485,3485,3480,680
20250102,124700,252221880,3480,3480,3485,3480,501
20250102,124600,250478370,3480,3485,3485,3480,284
20250102,124500,249490020,3480,3485,3485,3480,461
20250102,124400,247885715,3480,3480,3485,3480,462
20250102,124300,246277925,3480,3480,3485,3480,472
20250102,124200,244635290,3485,3480,3485,3480,4254
20250102,124100,229811555,3480,3485,3485,3480,483
20250102,124000,228130540,3480,3480,3485,3480,557
20250102,123900,226192150,3485,3480,3485,3480,595
20250102,123800,224120835,3485,3480,3485,3480,236
20250102,123700,223299500,3480,3485,3485,3480,622
20250102,123600,221134115,3480,3480,3485,3480,8337
20250102,123500,192082345,3480,3480,3485,3480,486
20250102,123400,190391035,3480,3485,3485,3480,3183
20250102,123300,179299775,3480,3480,3485,3480,447
20250102,123200,177744180,3480,3480,3485,3480,472
20250102,123100,176101570,3485,3480,3485,3480,6600
20250102,123000,153132740,3480,3485,3485,3480,8
20250102,122900,153104875,3480,3485,3485,3480,27
20250102,122800,153010830,3485,3480,3485,3480,50
20250102,122700,152836800,3480,3480,3485,3480,442
20250102,122600,151296975,3480,3485,3485,3480,21
20250102,122500,151223815,3480,3485,3485,3480,7
20250102,122400,151199430,3480,3480,3485,3480,9
20250102,122300,151168080,3480,3480,3485,3480,14
20250102,122200,151119335,3485,3480,3485,3480,18
20250102,122100,151056610,3480,3480,3485,3480,19
20250102,122000,150990465,3485,3485,3485,3480,440
20250102,121900,149457730,3480,3480,3485,3480,9
20250102,121800,149426385,3485,3480,3485,3480,7
20250102,121700,149401995,3480,3485,3485,3480,8
20250102,121600,149374125,3480,3480,3485,3480,8
20250102,121500,149346260,3480,3480,3485,3480,11
20250102,121400,149307950,3485,3485,3485,3480,13
20250102,121300,149262660,3480,3485,3485,3480,24
20250102,121200,149179050,3480,3480,3485,3480,8
20250102,121100,149151185,3480,3480,3485,3480,11
20250102,121000,149112875,3485,3485,3485,3485,8
20250102,120900,149084995,3480,3480,3485,3480,9
20250102,120800,149053645,3480,3485,3485,3480,14
20250102,120700,149004890,3480,3480,3485,3480,44
20250102,120600,148851740,3485,3480,3485,3480,147
20250102,120500,148340150,3480,3485,3485,3480,906
20250102,120400,145187245,3480,3480,3485,3480,9
20250102,120300,145155895,3480,3480,3485,3480,13
20250102,120200,145110630,3485,3480,3485,3480,16
20250102,120100,145054875,3480,3480,3485,3480,13
20250102,120000,145009610,3485,3480,3485,3480,26
20250102,115900,144919025,3485,3480,3485,3480,12
20250102,115800,144877240,3485,3480,3485,3480,19
20250102,115700,144811090,3480,3480,3485,3480,185
20250102,115600,144167265,3480,3480,3485,3480,468
20250102,115500,142538595,3485,3480,3485,3480,19
20250102,115400,142472445,3485,3480,3485,3480,136
20250102,115300,141999140,3480,3480,3485,3480,9
20250102,115200,141967790,3480,3480,3485,3480,9
20250102,115100,141936445,3485,3480,3485,3480,8
20250102,115000,141908575,3485,3485,3485,3485,5
20250102,114900,141891150,3480,3480,3485,3480,9
20250102,114800,141859800,3480,3480,3485,3480,12
20250102,114700,141818015,3485,3480,3485,3480,8
20250102,114600,141790145,3480,3480,3485,3480,17
20250102,114500,141730955,3480,3480,3485,3480,113
20250102,114400,141337690,3480,3480,3485,3480,544
20250102,114300,139444540,3485,3480,3485,3480,6
20250102,114200,139423635,3480,3480,3485,3480,9
20250102,114100,139392285,3480,3480,3485,3480,9
20250102,114000,139360940,3485,3480,3485,3480,8
20250102,113900,139333070,3485,3480,3485,3480,6
20250102,113800,139312165,3480,3480,3485,3480,10
20250102,113700,139277335,3480,3485,3485,3480,38
20250102,113600,139145025,3485,3480,3485,3480,186
20250102,113500,138497710,3485,3480,3485,3480,47
20250102,113400,138334120,3475,3475,3480,3475,18
20250102,113300,138271545,3475,3475,3480,3475,130
20250102,113200,137819350,3480,3480,3480,3475,224
20250102,113100,137040180,3480,3475,3480,3475,31
20250102,113000,136932425,3475,3475,3480,3475,353
20250102,112900,135705725,3480,3475,3480,3475,184
20250102,112800,135065455,3480,3475,3480,3475,9
20250102,112700,135034155,3480,3475,3480,3475,9
20250102,112600,135002850,3475,3475,3480,3475,48
20250102,112500,134836020,3475,3475,3480,3475,449
20250102,112400,133274030,3480,3475,3480,3475,9
20250102,112300,133242720,3480,3475,3480,3475,6
20250102,112200,133221845,3475,3475,3480,3475,10
20250102,112100,133187065,3475,3480,3480,3475,34
20250102,112000,133068820,3480,3475,3480,3475,77
20250102,111900,132801215,3480,3480,3480,3475,265
20250102,111800,131879170,3475,3475,3480,3475,13
20250102,111700,131833955,3480,3475,3480,3475,14
20250102,111600,131785280,3480,3475,3480,3475,73
20250102,111500,131531565,3480,3475,3480,3475,167
20250102,111400,130950465,3475,3475,3480,3475,172
20250102,111300,130352740,3475,3475,3480,3475,426
20250102,111200,128872360,3480,3475,3480,3475,25
20250102,111100,128785455,3480,3475,3480,3475,48
20250102,111000,128618625,3475,3475,3480,3475,984
20250102,110900,125199180,3480,3475,3480,3475,452
20250102,110800,123627700,3480,3475,3480,3475,435
20250102,110700,122115650,3480,3475,3480,3475,135
20250102,110600,121646495,3475,3475,3480,3475,489
20250102,110500,119946495,3480,3475,3480,3475,387
20250102,110400,118601490,3475,3475,3480,3475,1338
20250102,110300,113951910,3475,3475,3480,3475,373
20250102,110200,112654965,3475,3475,3480,3475,341
20250102,110100,111469960,3480,3475,3480,3475,318
20250102,110000,110364885,3480,3475,3480,3475,338
20250102,105900,109190305,3480,3480,3480,3480,806
20250102,105800,106385425,3480,3480,3485,3480,364
20250102,105700,105118675,3485,3480,3485,3480,342
20250102,105600,103928490,3485,3480,3485,3480,331
20250102,105500,102776580,3485,3480,3485,3480,174
20250102,105400,102171030,3485,3485,3485,3480,321
20250102,105300,101053920,3485,3475,3485,3475,4663
20250102,105200,84827545,3480,3475,3480,3475,333
20250102,105100,83670345,3480,3480,3480,3475,917
20250102,105000,80479870,3480,3475,3480,3475,332
20250102,104900,79326145,3480,3475,3480,3475,325
20250102,104800,78196735,3480,3475,3480,3475,447
20250102,104700,76642760,3480,3475,3480,3475,341
20250102,104600,75456920,3480,3480,3480,3475,321
20250102,104500,74341390,3475,3480,3480,3475,328
20250102,104400,73201560,3480,3480,3480,3475,485
20250102,104300,71515365,3475,3480,3480,3475,158
20250102,104200,70966285,3475,3480,3480,3475,472
20250102,104100,69326060,3475,3480,3480,3475,325
20250102,104000,68196655,3475,3480,3480,3475,323
20250102,103900,67074200,3480,3480,3480,3475,347
20250102,103800,65867575,3475,3480,3480,3475,1346
20250102,103700,61184975,3475,3480,3480,3475,361
20250102,103600,59930370,3475,3475,3480,3475,312
20250102,103500,58846145,3480,3480,3480,3475,154
20250102,103400,58310950,3475,3485,3485,3475,1348
20250102,103300,53620670,3480,3485,3485,3480,327
20250102,103200,52482660,3480,3480,3485,3480,324
20250102,103100,51355110,3485,3485,3485,3480,829
20250102,103000,48466835,3485,3485,3485,3485,8
20250102,102900,48438955,3485,3485,3485,3485,0
20250102,102800,48438955,3485,3485,3485,3485,6
20250102,102700,48418045,3485,3485,3485,3485,0
20250102,102600,48418045,3485,3485,3485,3485,5
20250102,102500,48400620,3480,3480,3480,3480,10
20250102,102400,48365820,3480,3480,3480,3480,2
20250102,102300,48358860,3475,3485,3485,3475,720
20250102,102200,45856190,3485,3485,3485,3485,28
20250102,102100,45758610,3480,3480,3480,3480,1300
20250102,102000,41234610,3480,3480,3480,3480,361
20250102,101900,39978330,3480,3480,3480,3480,12
20250102,101800,39936570,3485,3485,3485,3485,763
20250102,101700,37277515,3480,3480,3480,3480,128
20250102,101600,36832075,3480,3480,3480,3480,110
20250102,101500,36449275,3480,3480,3480,3480,0
20250102,101400,36449275,3480,3480,3480,3480,1129
20250102,101300,32520355,3480,3485,3485,3480,131
20250102,101200,32064320,3485,3485,3485,3485,0
20250102,101100,32064320,3485,3485,3485,3485,269
20250102,101000,31126855,3485,3480,3485,3480,1069
20250102,100900,27403255,3480,3480,3480,3480,100
20250102,100800,27055255,3480,3480,3480,3480,0
20250102,100700,27055255,3480,3475,3480,3475,122
20250102,100600,26631290,3475,3475,3475,3475,405
20250102,100500,25223915,3470,3490,3490,3470,2563
20250102,100400,16309065,3475,3475,3490,3475,2067
20250102,100300,9125340,3475,3475,3475,3475,20
20250102,100200,9055840,3490,3480,3490,3475,2316
20250102,100100,986665,3480,3480,3490,3480,86
20250102,100000,686545,3485,3485,3485,3485,197