KissMeData/200470/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,203900,575082020,2365,2365,2365,2365,17523
20250106,203800,575082020,2365,2365,2365,2365,0
20250106,203700,575082020,2365,2365,2365,2365,0
20250106,203600,575082020,2365,2365,2365,2365,0
20250106,203500,575082020,2365,2365,2365,2365,0
20250106,203400,575082020,2365,2365,2365,2365,0
20250106,203300,575082020,2365,2365,2365,2365,0
20250106,203200,575082020,2365,2365,2365,2365,0
20250106,203100,575082020,2365,2365,2365,2365,0
20250106,203000,575082020,2365,2365,2365,2365,0
20250106,202900,575082020,2365,2365,2365,2365,0
20250106,202800,575082020,2365,2365,2365,2365,0
20250106,202700,575082020,2365,2365,2365,2365,0
20250106,202600,575082020,2365,2365,2365,2365,0
20250106,202500,575082020,2365,2365,2365,2365,0
20250106,202400,575082020,2365,2365,2365,2365,0
20250106,202300,575082020,2365,2365,2365,2365,0
20250106,202200,575082020,2365,2365,2365,2365,0
20250106,202100,575082020,2365,2365,2365,2365,0
20250106,202000,575082020,2365,2365,2365,2365,0
20250106,201900,575082020,2365,2365,2365,2365,0
20250106,201800,575082020,2365,2365,2365,2365,0
20250106,201700,575082020,2365,2365,2365,2365,0
20250106,201600,575082020,2365,2365,2365,2365,0
20250106,201500,575082020,2365,2365,2365,2365,0
20250106,201400,575082020,2365,2365,2365,2365,0
20250106,201300,575082020,2365,2365,2365,2365,0
20250106,201200,575082020,2365,2365,2365,2365,0
20250106,201100,575082020,2365,2365,2365,2365,0
20250106,201000,575082020,2365,2365,2365,2365,0
20250106,200900,575082020,2365,2365,2365,2365,17523
20250106,200800,575082020,2365,2365,2365,2365,0
20250106,200700,575082020,2365,2365,2365,2365,0
20250106,200600,575082020,2365,2365,2365,2365,0
20250106,200500,575082020,2365,2365,2365,2365,0
20250106,200400,575082020,2365,2365,2365,2365,0
20250106,200300,575082020,2365,2365,2365,2365,0
20250106,200200,575082020,2365,2365,2365,2365,0
20250106,200100,575082020,2365,2365,2365,2365,0
20250106,200000,575082020,2365,2365,2365,2365,0
20250106,195900,575082020,2365,2365,2365,2365,0
20250106,195800,575082020,2365,2365,2365,2365,0
20250106,195700,575082020,2365,2365,2365,2365,0
20250106,195600,575082020,2365,2365,2365,2365,0
20250106,195500,575082020,2365,2365,2365,2365,0
20250106,195400,575082020,2365,2365,2365,2365,0
20250106,195300,575082020,2365,2365,2365,2365,0
20250106,195200,575082020,2365,2365,2365,2365,0
20250106,195100,575082020,2365,2365,2365,2365,0
20250106,195000,575082020,2365,2365,2365,2365,0
20250106,194900,575082020,2365,2365,2365,2365,0
20250106,194800,575082020,2365,2365,2365,2365,0
20250106,194700,575082020,2365,2365,2365,2365,0
20250106,194600,575082020,2365,2365,2365,2365,0
20250106,194500,575082020,2365,2365,2365,2365,0
20250106,194400,575082020,2365,2365,2365,2365,0
20250106,194300,575082020,2365,2365,2365,2365,0
20250106,194200,575082020,2365,2365,2365,2365,0
20250106,194100,575082020,2365,2365,2365,2365,0
20250106,194000,575082020,2365,2365,2365,2365,0
20250106,193900,575082020,2365,2365,2365,2365,17523
20250106,193800,575082020,2365,2365,2365,2365,0
20250106,193700,575082020,2365,2365,2365,2365,0
20250106,193600,575082020,2365,2365,2365,2365,0
20250106,193500,575082020,2365,2365,2365,2365,0
20250106,193400,575082020,2365,2365,2365,2365,0
20250106,193300,575082020,2365,2365,2365,2365,0
20250106,193200,575082020,2365,2365,2365,2365,0
20250106,193100,575082020,2365,2365,2365,2365,0
20250106,193000,575082020,2365,2365,2365,2365,0
20250106,192900,575082020,2365,2365,2365,2365,0
20250106,192800,575082020,2365,2365,2365,2365,0
20250106,192700,575082020,2365,2365,2365,2365,0
20250106,192600,575082020,2365,2365,2365,2365,0
20250106,192500,575082020,2365,2365,2365,2365,0
20250106,192400,575082020,2365,2365,2365,2365,0
20250106,192300,575082020,2365,2365,2365,2365,0
20250106,192200,575082020,2365,2365,2365,2365,0
20250106,192100,575082020,2365,2365,2365,2365,0
20250106,192000,575082020,2365,2365,2365,2365,0
20250106,191900,575082020,2365,2365,2365,2365,0
20250106,191800,575082020,2365,2365,2365,2365,0
20250106,191700,575082020,2365,2365,2365,2365,0
20250106,191600,575082020,2365,2365,2365,2365,0
20250106,191500,575082020,2365,2365,2365,2365,0
20250106,191400,575082020,2365,2365,2365,2365,0
20250106,191300,575082020,2365,2365,2365,2365,0
20250106,191200,575082020,2365,2365,2365,2365,0
20250106,191100,575082020,2365,2365,2365,2365,0
20250106,191000,575082020,2365,2365,2365,2365,0
20250106,190900,575082020,2365,2365,2365,2365,17523
20250106,190800,575082020,2365,2365,2365,2365,0
20250106,190700,575082020,2365,2365,2365,2365,0
20250106,190600,575082020,2365,2365,2365,2365,0
20250106,190500,575082020,2365,2365,2365,2365,0
20250106,190400,575082020,2365,2365,2365,2365,0
20250106,190300,575082020,2365,2365,2365,2365,0
20250106,190200,575082020,2365,2365,2365,2365,0
20250106,190100,575082020,2365,2365,2365,2365,0
20250106,190000,575082020,2365,2365,2365,2365,0
20250106,185900,575082020,2365,2365,2365,2365,0
20250106,185800,575082020,2365,2365,2365,2365,0
20250106,185700,575082020,2365,2365,2365,2365,0
20250106,185600,575082020,2365,2365,2365,2365,0
20250106,185500,575082020,2365,2365,2365,2365,0
20250106,185400,575082020,2365,2365,2365,2365,0
20250106,185300,575082020,2365,2365,2365,2365,0
20250106,185200,575082020,2365,2365,2365,2365,0
20250106,185100,575082020,2365,2365,2365,2365,0
20250106,185000,575082020,2365,2365,2365,2365,0
20250106,184900,575082020,2365,2365,2365,2365,0
20250106,184800,575082020,2365,2365,2365,2365,0
20250106,184700,575082020,2365,2365,2365,2365,0
20250106,184600,575082020,2365,2365,2365,2365,0
20250106,184500,575082020,2365,2365,2365,2365,0
20250106,184400,575082020,2365,2365,2365,2365,0
20250106,184300,575082020,2365,2365,2365,2365,0
20250106,184200,575082020,2365,2365,2365,2365,0
20250106,184100,575082020,2365,2365,2365,2365,0
20250106,184000,575082020,2365,2365,2365,2365,0
20250106,183900,575082020,2365,2365,2365,2365,17523
20250106,183800,575082020,2365,2365,2365,2365,0
20250106,183700,575082020,2365,2365,2365,2365,0
20250106,183600,575082020,2365,2365,2365,2365,0
20250106,183500,575082020,2365,2365,2365,2365,0
20250106,183400,575082020,2365,2365,2365,2365,0
20250106,183300,575082020,2365,2365,2365,2365,0
20250106,183200,575082020,2365,2365,2365,2365,0
20250106,183100,575082020,2365,2365,2365,2365,0
20250106,183000,575082020,2365,2365,2365,2365,0
20250106,182900,575082020,2365,2365,2365,2365,0
20250106,182800,575082020,2365,2365,2365,2365,0
20250106,182700,575082020,2365,2365,2365,2365,0
20250106,182600,575082020,2365,2365,2365,2365,0
20250106,182500,575082020,2365,2365,2365,2365,0
20250106,182400,575082020,2365,2365,2365,2365,0
20250106,182300,575082020,2365,2365,2365,2365,0
20250106,182200,575082020,2365,2365,2365,2365,0
20250106,182100,575082020,2365,2365,2365,2365,0
20250106,182000,575082020,2365,2365,2365,2365,0
20250106,181900,575082020,2365,2365,2365,2365,0
20250106,181800,575082020,2365,2365,2365,2365,0
20250106,181700,575082020,2365,2365,2365,2365,0
20250106,181600,575082020,2365,2365,2365,2365,0
20250106,181500,575082020,2365,2365,2365,2365,0
20250106,181400,575082020,2365,2365,2365,2365,0
20250106,181300,575082020,2365,2365,2365,2365,0
20250106,181200,575082020,2365,2365,2365,2365,0
20250106,181100,575082020,2365,2365,2365,2365,0
20250106,181000,575082020,2365,2365,2365,2365,0
20250106,180900,575082020,2365,2365,2365,2365,17523
20250106,180800,575082020,2365,2365,2365,2365,0
20250106,180700,575082020,2365,2365,2365,2365,0
20250106,180600,575082020,2365,2365,2365,2365,0
20250106,180500,575082020,2365,2365,2365,2365,0
20250106,180400,575082020,2365,2365,2365,2365,0
20250106,180300,575082020,2365,2365,2365,2365,0
20250106,180200,575082020,2365,2365,2365,2365,0
20250106,180100,575082020,2365,2365,2365,2365,0
20250106,180000,575082020,2365,2365,2365,2365,0
20250106,175900,575082020,2365,2365,2365,2365,0
20250106,175800,575082020,2365,2365,2365,2365,0
20250106,175700,575082020,2365,2365,2365,2365,0
20250106,175600,575082020,2365,2365,2365,2365,0
20250106,175500,575082020,2365,2365,2365,2365,0
20250106,175400,575082020,2365,2365,2365,2365,0
20250106,175300,575082020,2365,2365,2365,2365,0
20250106,175200,575082020,2365,2365,2365,2365,0
20250106,175100,575082020,2365,2365,2365,2365,0
20250106,175000,575082020,2365,2365,2365,2365,0
20250106,174900,575082020,2365,2365,2365,2365,0
20250106,174800,575082020,2365,2365,2365,2365,0
20250106,174700,575082020,2365,2365,2365,2365,0
20250106,174600,575082020,2365,2365,2365,2365,0
20250106,174500,575082020,2365,2365,2365,2365,0
20250106,174400,575082020,2365,2365,2365,2365,0
20250106,174300,575082020,2365,2365,2365,2365,0
20250106,174200,575082020,2365,2365,2365,2365,0
20250106,174100,575082020,2365,2365,2365,2365,0
20250106,174000,575082020,2365,2365,2365,2365,0
20250106,173900,575082020,2365,2365,2365,2365,17523
20250106,173800,575082020,2365,2365,2365,2365,0
20250106,173700,575082020,2365,2365,2365,2365,0
20250106,173600,575082020,2365,2365,2365,2365,0
20250106,173500,575082020,2365,2365,2365,2365,0
20250106,173400,575082020,2365,2365,2365,2365,0
20250106,173300,575082020,2365,2365,2365,2365,0
20250106,173200,575082020,2365,2365,2365,2365,0
20250106,173100,575082020,2365,2365,2365,2365,0
20250106,173000,575082020,2365,2365,2365,2365,0
20250106,172900,575082020,2365,2365,2365,2365,0
20250106,172800,575082020,2365,2365,2365,2365,0
20250106,172700,575082020,2365,2365,2365,2365,0
20250106,172600,575082020,2365,2365,2365,2365,0
20250106,172500,575082020,2365,2365,2365,2365,0
20250106,172400,575082020,2365,2365,2365,2365,0
20250106,172300,575082020,2365,2365,2365,2365,0
20250106,172200,575082020,2365,2365,2365,2365,0
20250106,172100,575082020,2365,2365,2365,2365,0
20250106,172000,575082020,2365,2365,2365,2365,0
20250106,171900,575082020,2365,2365,2365,2365,0
20250106,171800,575082020,2365,2365,2365,2365,0
20250106,171700,575082020,2365,2365,2365,2365,0
20250106,171600,575082020,2365,2365,2365,2365,0
20250106,171500,575082020,2365,2365,2365,2365,0
20250106,171400,575082020,2365,2365,2365,2365,0
20250106,171300,575082020,2365,2365,2365,2365,0
20250106,171200,575082020,2365,2365,2365,2365,0
20250106,171100,575082020,2365,2365,2365,2365,0
20250106,171000,575082020,2365,2365,2365,2365,0
20250106,170900,575082020,2365,2365,2365,2365,17523
20250106,170800,575082020,2365,2365,2365,2365,0
20250106,170700,575082020,2365,2365,2365,2365,0
20250106,170600,575082020,2365,2365,2365,2365,0
20250106,170500,575082020,2365,2365,2365,2365,0
20250106,170400,575082020,2365,2365,2365,2365,0
20250106,170300,575082020,2365,2365,2365,2365,0
20250106,170200,575082020,2365,2365,2365,2365,0
20250106,170100,575082020,2365,2365,2365,2365,0
20250106,170000,575082020,2365,2365,2365,2365,0
20250106,165900,575082020,2365,2365,2365,2365,0
20250106,165800,575082020,2365,2365,2365,2365,0
20250106,165700,575082020,2365,2365,2365,2365,0
20250106,165600,575082020,2365,2365,2365,2365,0
20250106,165500,575082020,2365,2365,2365,2365,0
20250106,165400,575082020,2365,2365,2365,2365,0
20250106,165300,575082020,2365,2365,2365,2365,0
20250106,165200,575082020,2365,2365,2365,2365,0
20250106,165100,575082020,2365,2365,2365,2365,0
20250106,165000,575082020,2365,2365,2365,2365,0
20250106,164900,575082020,2365,2365,2365,2365,0
20250106,164800,575082020,2365,2365,2365,2365,0
20250106,164700,575082020,2365,2365,2365,2365,0
20250106,164600,575082020,2365,2365,2365,2365,0
20250106,164500,575082020,2365,2365,2365,2365,0
20250106,164400,575082020,2365,2365,2365,2365,0
20250106,164300,575082020,2365,2365,2365,2365,0
20250106,164200,575082020,2365,2365,2365,2365,0
20250106,164100,575082020,2365,2365,2365,2365,0
20250106,164000,575082020,2365,2365,2365,2365,0
20250106,163900,575082020,2365,2365,2365,2365,17523
20250106,163800,575082020,2365,2365,2365,2365,0
20250106,163700,575082020,2365,2365,2365,2365,0
20250106,163600,575082020,2365,2365,2365,2365,0
20250106,163500,575082020,2365,2365,2365,2365,0
20250106,163400,575082020,2365,2365,2365,2365,0
20250106,163300,575082020,2365,2365,2365,2365,0
20250106,163200,575082020,2365,2365,2365,2365,0
20250106,163100,575082020,2365,2365,2365,2365,0
20250106,163000,575082020,2365,2365,2365,2365,0
20250106,162900,575082020,2365,2365,2365,2365,0
20250106,162800,575082020,2365,2365,2365,2365,0
20250106,162700,575082020,2365,2365,2365,2365,0
20250106,162600,575082020,2365,2365,2365,2365,0
20250106,162500,575082020,2365,2365,2365,2365,0
20250106,162400,575082020,2365,2365,2365,2365,0
20250106,162300,575082020,2365,2365,2365,2365,0
20250106,162200,575082020,2365,2365,2365,2365,0
20250106,162100,575082020,2365,2365,2365,2365,0
20250106,162000,575082020,2365,2365,2365,2365,0
20250106,161900,575082020,2365,2365,2365,2365,0
20250106,161800,575082020,2365,2365,2365,2365,0
20250106,161700,575082020,2365,2365,2365,2365,0
20250106,161600,575082020,2365,2365,2365,2365,0
20250106,161500,575082020,2365,2365,2365,2365,0
20250106,161400,575082020,2365,2365,2365,2365,0
20250106,161300,575082020,2365,2365,2365,2365,0
20250106,161200,575082020,2365,2365,2365,2365,0
20250106,161100,575082020,2365,2365,2365,2365,0
20250106,161000,575082020,2365,2365,2365,2365,0
20250106,160900,575082020,2365,2365,2365,2365,17523
20250106,160800,575082020,2365,2365,2365,2365,0
20250106,160700,575082020,2365,2365,2365,2365,0
20250106,160600,575082020,2365,2365,2365,2365,0
20250106,160500,575082020,2365,2365,2365,2365,0
20250106,160400,575082020,2365,2365,2365,2365,0
20250106,160300,575082020,2365,2365,2365,2365,0
20250106,160200,575082020,2365,2365,2365,2365,0
20250106,160100,575082020,2365,2365,2365,2365,0
20250106,160000,575082020,2365,2365,2365,2365,0
20250106,155900,575082020,2365,2365,2365,2365,0
20250106,155800,575082020,2365,2365,2365,2365,0
20250106,155700,575082020,2365,2365,2365,2365,0
20250106,155600,575082020,2365,2365,2365,2365,0
20250106,155500,575082020,2365,2365,2365,2365,0
20250106,155400,575082020,2365,2365,2365,2365,0
20250106,155300,575082020,2365,2365,2365,2365,0
20250106,155200,575082020,2365,2365,2365,2365,0
20250106,155100,575082020,2365,2365,2365,2365,0
20250106,155000,575082020,2365,2365,2365,2365,0
20250106,154900,575082020,2365,2365,2365,2365,0
20250106,154800,575082020,2365,2365,2365,2365,0
20250106,154700,575082020,2365,2365,2365,2365,0
20250106,154600,575082020,2365,2365,2365,2365,0
20250106,154500,575082020,2365,2365,2365,2365,0
20250106,154400,575082020,2365,2365,2365,2365,0
20250106,154300,575082020,2365,2365,2365,2365,0
20250106,154200,575082020,2365,2365,2365,2365,0
20250106,154100,575082020,2365,2365,2365,2365,0
20250106,154000,575082020,2365,2365,2365,2365,0
20250106,153900,575082020,2365,2365,2365,2365,17523
20250106,153800,575082020,2365,2365,2365,2365,0
20250106,153700,575082020,2365,2365,2365,2365,0
20250106,153600,575082020,2365,2365,2365,2365,0
20250106,153500,575082020,2365,2365,2365,2365,0
20250106,153400,575082020,2365,2365,2365,2365,0
20250106,153300,575082020,2365,2365,2365,2365,0
20250106,153200,575082020,2365,2365,2365,2365,0
20250106,153100,575082020,2365,2365,2365,2365,0
20250106,153000,575082020,2365,2365,2365,2365,17523
20250106,152900,533640125,2400,2400,2400,2400,0
20250106,152800,533640125,2400,2400,2400,2400,0
20250106,152700,533640125,2400,2400,2400,2400,0
20250106,152600,533640125,2400,2400,2400,2400,0
20250106,152500,533640125,2400,2400,2400,2400,0
20250106,152400,533640125,2400,2400,2400,2400,0
20250106,152300,533640125,2400,2400,2400,2400,0
20250106,152200,533640125,2400,2400,2400,2400,0
20250106,152100,533640125,2400,2400,2400,2400,0
20250106,152000,533640125,2400,2400,2400,2400,0
20250106,151900,533640125,2400,2395,2400,2385,1398
20250106,151800,530302730,2400,2400,2400,2400,975
20250106,151700,527962730,2400,2400,2400,2400,0
20250106,151600,527962730,2400,2400,2400,2400,0
20250106,151500,527962730,2400,2390,2400,2390,138
20250106,151400,527632370,2410,2405,2410,2405,30
20250106,151300,527560215,2380,2405,2405,2380,3815
20250106,151200,518456545,2405,2395,2405,2395,24
20250106,151100,518399055,2405,2405,2405,2405,0
20250106,151000,518399055,2405,2405,2410,2405,510
20250106,150900,517171200,2405,2405,2405,2405,10
20250106,150800,517147150,2405,2405,2405,2405,0
20250106,150700,517147150,2405,2405,2405,2405,0
20250106,150600,517147150,2405,2400,2405,2400,8
20250106,150500,517127930,2405,2400,2405,2400,11
20250106,150400,517101520,2395,2395,2395,2395,1001
20250106,150300,514704125,2395,2400,2400,2395,1070
20250106,150200,512136635,2405,2405,2405,2405,0
20250106,150100,512136635,2405,2400,2405,2400,527
20250106,150000,510871825,2405,2405,2405,2405,847
20250106,145900,508834790,2410,2410,2410,2410,400
20250106,145800,507870790,2410,2410,2410,2410,0
20250106,145700,507870790,2410,2410,2410,2410,101
20250106,145600,507627380,2410,2410,2410,2410,0
20250106,145500,507627380,2410,2410,2410,2410,15
20250106,145400,507591230,2410,2410,2410,2410,0
20250106,145300,507591230,2410,2410,2410,2410,0
20250106,145200,507591230,2410,2410,2410,2410,0
20250106,145100,507591230,2410,2405,2410,2405,52
20250106,145000,507466155,2405,2405,2405,2405,0
20250106,144900,507466155,2405,2405,2405,2405,2
20250106,144800,507461345,2405,2400,2405,2400,3
20250106,144700,507454140,2400,2400,2400,2400,10
20250106,144600,507430140,2405,2405,2405,2405,25
20250106,144500,507370015,2405,2405,2405,2405,5
20250106,144400,507357990,2410,2405,2410,2405,1496
20250106,144300,503760105,2410,2405,2410,2405,6
20250106,144200,503745670,2405,2410,2410,2405,4
20250106,144100,503736045,2405,2405,2405,2405,76
20250106,144000,503553265,2410,2410,2410,2410,0
20250106,143900,503553265,2410,2410,2410,2410,0
20250106,143800,503553265,2410,2410,2410,2405,13
20250106,143700,503521985,2410,2405,2410,2405,561
20250106,143600,502170030,2405,2405,2410,2405,75
20250106,143500,501989605,2410,2410,2410,2410,30
20250106,143400,501917305,2410,2410,2410,2410,2
20250106,143300,501912485,2410,2410,2410,2410,42
20250106,143200,501811265,2410,2410,2410,2410,176
20250106,143100,501387105,2410,2410,2410,2410,1
20250106,143000,501384695,2410,2405,2410,2405,26
20250106,142900,501322145,2400,2395,2405,2395,379
20250106,142800,500413345,2395,2395,2395,2395,15
20250106,142700,500377420,2395,2410,2410,2395,84
20250106,142600,500176210,2405,2405,2405,2405,4
20250106,142500,500166590,2405,2405,2405,2405,0
20250106,142400,500166590,2405,2405,2405,2405,0
20250106,142300,500166590,2405,2405,2405,2405,0
20250106,142200,500166590,2405,2400,2405,2400,48
20250106,142100,500051385,2400,2405,2410,2400,25
20250106,142000,499991290,2410,2400,2410,2400,190
20250106,141900,499534755,2395,2395,2395,2395,208
20250106,141800,499036595,2395,2395,2395,2395,2
20250106,141700,499031805,2385,2385,2385,2385,576
20250106,141600,497658045,2385,2405,2405,2385,1001
20250106,141500,495270640,2405,2400,2405,2400,2
20250106,141400,495265835,2385,2385,2385,2385,1
20250106,141300,495263450,2390,2405,2405,2390,2
20250106,141200,495258655,2385,2400,2400,2385,1000
20250106,141100,492866675,2410,2410,2410,2410,0
20250106,141000,492866675,2410,2395,2410,2395,1056
20250106,140900,490334325,2395,2395,2395,2395,21
20250106,140800,490284030,2395,2385,2395,2385,32
20250106,140700,490207490,2395,2395,2395,2395,0
20250106,140600,490207490,2395,2395,2395,2395,1
20250106,140500,490205095,2390,2390,2390,2390,0
20250106,140400,490205095,2390,2390,2390,2390,0
20250106,140300,490205095,2390,2390,2390,2390,3
20250106,140200,490197925,2385,2385,2385,2385,556
20250106,140100,488871865,2385,2385,2385,2385,709
20250106,140000,487180900,2380,2385,2385,2380,1210
20250106,135900,484298045,2400,2400,2400,2400,3
20250106,135800,484290845,2390,2390,2390,2390,65
20250106,135700,484135495,2390,2390,2390,2390,1
20250106,135600,484133105,2400,2385,2400,2385,423
20250106,135500,483124235,2390,2390,2390,2390,343
20250106,135400,482304465,2390,2390,2390,2390,430
20250106,135300,481276765,2400,2400,2405,2390,427
20250106,135200,480256150,2390,2390,2390,2390,42
20250106,135100,480155770,2390,2390,2390,2390,0
20250106,135000,480155770,2390,2390,2390,2390,886
20250106,134900,478038230,2390,2390,2410,2390,807
20250106,134800,476108715,2410,2410,2410,2410,20
20250106,134700,476060515,2410,2410,2410,2410,0
20250106,134600,476060515,2410,2405,2410,2405,139
20250106,134500,475725530,2410,2405,2410,2405,3
20250106,134400,475718310,2390,2410,2410,2390,124
20250106,134300,475419490,2410,2410,2410,2410,0
20250106,134200,475419490,2410,2410,2410,2410,1
20250106,134100,475417080,2410,2410,2410,2410,0
20250106,134000,475417080,2410,2410,2410,2410,5
20250106,133900,475405030,2410,2410,2410,2410,233
20250106,133800,474843500,2410,2410,2410,2410,0
20250106,133700,474843500,2410,2410,2410,2410,0
20250106,133600,474843500,2410,2410,2410,2410,0
20250106,133500,474843500,2410,2410,2410,2410,0
20250106,133400,474843500,2410,2410,2410,2410,0
20250106,133300,474843500,2410,2410,2410,2410,1
20250106,133200,474841090,2410,2410,2410,2410,3
20250106,133100,474833860,2410,2410,2410,2410,30
20250106,133000,474761560,2410,2385,2410,2385,45
20250106,132900,474654185,2390,2390,2390,2390,0
20250106,132800,474654185,2390,2390,2390,2390,1056
20250106,132700,472130345,2400,2405,2405,2400,153
20250106,132600,471762985,2405,2405,2405,2405,36
20250106,132500,471676405,2405,2405,2405,2405,1
20250106,132400,471674000,2400,2400,2400,2400,0
20250106,132300,471674000,2400,2400,2400,2400,637
20250106,132200,470145200,2410,2405,2410,2405,46
20250106,132100,470034365,2405,2400,2405,2400,835
20250106,132000,468027235,2400,2400,2400,2400,0
20250106,131900,468027235,2400,2400,2400,2400,0
20250106,131800,468027235,2400,2400,2400,2400,548
20250106,131700,466712035,2395,2395,2395,2395,0
20250106,131600,466712035,2395,2395,2395,2395,0
20250106,131500,466712035,2395,2395,2395,2395,0
20250106,131400,466712035,2395,2395,2395,2395,0
20250106,131300,466712035,2395,2395,2395,2395,1
20250106,131200,466709640,2395,2390,2395,2390,210
20250106,131100,466207735,2400,2400,2400,2400,1
20250106,131000,466205335,2400,2400,2400,2400,5
20250106,130900,466193335,2400,2400,2400,2400,1
20250106,130800,466190935,2395,2395,2395,2395,10
20250106,130700,466166985,2395,2395,2395,2395,0
20250106,130600,466166985,2395,2395,2395,2395,0
20250106,130500,466166985,2395,2410,2410,2385,4810
20250106,130400,454676880,2395,2395,2395,2395,7
20250106,130300,454660115,2405,2410,2410,2405,18
20250106,130200,454616785,2410,2405,2410,2395,51
20250106,130100,454494560,2410,2410,2410,2410,1
20250106,130000,454492150,2410,2410,2410,2410,0
20250106,125900,454492150,2410,2410,2410,2410,3
20250106,125800,454484920,2400,2410,2410,2400,1584
20250106,125700,450672480,2410,2410,2410,2410,1
20250106,125600,450670070,2400,2400,2400,2400,187
20250106,125500,450221270,2400,2410,2410,2400,507
20250106,125400,448999445,2410,2410,2410,2410,0
20250106,125300,448999445,2410,2410,2410,2410,20
20250106,125200,448951245,2410,2405,2410,2400,1964
20250106,125100,444218040,2415,2415,2415,2415,0
20250106,125000,444218040,2415,2415,2415,2415,0
20250106,124900,444218040,2415,2415,2415,2415,0
20250106,124800,444218040,2415,2415,2415,2415,0
20250106,124700,444218040,2415,2405,2415,2405,538
20250106,124600,442924140,2405,2405,2405,2405,8
20250106,124500,442904900,2415,2415,2415,2415,314
20250106,124400,442146590,2415,2415,2415,2415,2
20250106,124300,442141760,2400,2400,2400,2400,12
20250106,124200,442112960,2415,2410,2415,2410,138
20250106,124100,441780375,2410,2410,2410,2410,0
20250106,124000,441780375,2410,2395,2410,2395,101
20250106,123900,441538465,2400,2400,2400,2400,670
20250106,123800,439930465,2400,2400,2415,2400,15
20250106,123700,439894410,2400,2400,2400,2400,0
20250106,123600,439894410,2400,2400,2400,2400,4
20250106,123500,439884810,2400,2400,2400,2400,29
20250106,123400,439815210,2405,2410,2410,2400,134
20250106,123300,439492525,2410,2410,2410,2410,0
20250106,123200,439492525,2410,2410,2410,2410,935
20250106,123100,437239175,2410,2410,2410,2410,1
20250106,123000,437236765,2410,2410,2410,2410,50
20250106,122900,437116265,2410,2410,2410,2410,0
20250106,122800,437116265,2410,2410,2410,2410,1
20250106,122700,437113855,2395,2410,2410,2395,1449
20250106,122600,433636195,2410,2410,2410,2410,0
20250106,122500,433636195,2410,2410,2410,2410,0
20250106,122400,433636195,2410,2405,2410,2405,87
20250106,122300,433426955,2410,2410,2410,2410,0
20250106,122200,433426955,2410,2410,2410,2410,0
20250106,122100,433426955,2410,2410,2410,2410,1
20250106,122000,433424545,2410,2410,2410,2400,50
20250106,121900,433304485,2400,2400,2410,2400,933
20250106,121800,431065265,2410,2405,2410,2405,433
20250106,121700,430023890,2410,2410,2410,2410,33
20250106,121600,429944360,2420,2420,2420,2420,49
20250106,121500,429825780,2420,2420,2420,2420,0
20250106,121400,429825780,2420,2420,2420,2420,0
20250106,121300,429825780,2420,2415,2420,2415,1000
20250106,121200,427406145,2420,2420,2420,2420,0
20250106,121100,427406145,2420,2420,2420,2420,0
20250106,121000,427406145,2420,2420,2420,2420,2002
20250106,120900,422561305,2420,2420,2420,2420,0
20250106,120800,422561305,2420,2420,2420,2420,0
20250106,120700,422561305,2420,2420,2420,2420,0
20250106,120600,422561305,2420,2420,2420,2420,1
20250106,120500,422558885,2405,2415,2420,2405,459
20250106,120400,421452315,2420,2420,2420,2420,0
20250106,120300,421452315,2420,2420,2420,2420,0
20250106,120200,421452315,2420,2420,2420,2420,10
20250106,120100,421428115,2420,2410,2420,2410,2260
20250106,120000,415970575,2410,2415,2415,2410,405
20250106,115900,414993375,2415,2415,2415,2415,24
20250106,115800,414935415,2425,2420,2425,2420,100
20250106,115700,414693210,2430,2430,2430,2430,0
20250106,115600,414693210,2430,2430,2430,2430,0
20250106,115500,414693210,2430,2415,2430,2415,107
20250106,115400,414433425,2430,2430,2430,2415,468
20250106,115300,413302410,2415,2415,2415,2415,5
20250106,115200,413290335,2430,2415,2430,2415,156
20250106,115100,412912040,2430,2430,2430,2430,0
20250106,115000,412912040,2430,2430,2430,2430,0
20250106,114900,412912040,2430,2430,2430,2430,0
20250106,114800,412912040,2430,2415,2430,2415,1501
20250106,114700,409287110,2430,2430,2430,2430,1
20250106,114600,409284680,2430,2410,2430,2410,420
20250106,114500,408272400,2430,2420,2430,2410,201
20250106,114400,407787955,2430,2430,2430,2425,6
20250106,114300,407773380,2415,2420,2420,2415,813
20250106,114200,405808545,2430,2430,2430,2430,0
20250106,114100,405808545,2430,2430,2430,2430,250
20250106,114000,405201045,2430,2430,2430,2425,79
20250106,113900,405009130,2425,2425,2430,2425,351
20250106,113800,404157950,2425,2425,2425,2425,100
20250106,113700,403915450,2425,2420,2425,2420,5
20250106,113600,403903345,2425,2425,2425,2425,2
20250106,113500,403898495,2425,2425,2425,2425,19
20250106,113400,403852420,2425,2425,2425,2425,10
20250106,113300,403828170,2425,2430,2430,2420,3
20250106,113200,403820895,2405,2405,2405,2405,6
20250106,113100,403806465,2430,2410,2430,2410,543
20250106,113000,402495815,2405,2415,2415,2405,382
20250106,112900,401576715,2400,2405,2405,2400,1000
20250106,112800,399172700,2410,2410,2410,2410,495
20250106,112700,397979750,2400,2405,2405,2400,2254
20250106,112600,392569310,2405,2405,2405,2405,3021
20250106,112500,385303805,2410,2410,2410,2410,0
20250106,112400,385303805,2410,2410,2410,2410,505
20250106,112300,384086755,2410,2410,2410,2410,0
20250106,112200,384086755,2410,2415,2415,2410,2219
20250106,112100,378738695,2420,2420,2420,2420,21
20250106,112000,378687875,2415,2415,2415,2415,6
20250106,111900,378673385,2420,2415,2420,2415,12
20250106,111800,378644395,2410,2410,2410,2410,420
20250106,111700,377632195,2415,2415,2415,2415,0
20250106,111600,377632195,2415,2415,2415,2415,0
20250106,111500,377632195,2415,2420,2420,2415,91
20250106,111400,377412015,2420,2420,2420,2420,1
20250106,111300,377409595,2420,2420,2420,2420,199
20250106,111200,376928015,2420,2420,2420,2420,0
20250106,111100,376928015,2420,2415,2420,2415,5
20250106,111000,376915935,2420,2420,2420,2420,0
20250106,110900,376915935,2420,2420,2420,2420,0
20250106,110800,376915935,2420,2420,2420,2420,70
20250106,110700,376746535,2420,2420,2420,2420,4
20250106,110600,376736855,2415,2410,2415,2410,343
20250106,110500,375910200,2410,2415,2415,2410,825
20250106,110400,373917875,2415,2415,2415,2415,0
20250106,110300,373917875,2415,2415,2415,2415,0
20250106,110200,373917875,2415,2420,2420,2415,213
20250106,110100,373402480,2420,2420,2420,2420,0
20250106,110000,373402480,2420,2420,2420,2415,940
20250106,105900,371129765,2420,2420,2420,2420,6
20250106,105800,371115245,2420,2420,2420,2420,20
20250106,105700,371066845,2420,2425,2425,2415,97
20250106,105600,370832500,2415,2415,2415,2415,2655
20250106,105500,364420675,2425,2425,2425,2425,11
20250106,105400,364394000,2420,2420,2420,2420,404
20250106,105300,363416320,2425,2425,2425,2425,0
20250106,105200,363416320,2425,2425,2425,2425,0
20250106,105100,363416320,2425,2430,2430,2425,20
20250106,105000,363367725,2430,2435,2435,2430,56
20250106,104900,363231505,2435,2435,2435,2435,0
20250106,104800,363231505,2435,2435,2435,2435,0
20250106,104700,363231505,2435,2435,2435,2435,5
20250106,104600,363219330,2435,2430,2435,2430,1391
20250106,104500,359839155,2425,2425,2425,2425,86
20250106,104400,359630605,2425,2425,2425,2425,3
20250106,104300,359623330,2430,2425,2430,2425,898
20250106,104200,357445675,2425,2425,2425,2425,82
20250106,104100,357246825,2430,2425,2430,2425,15
20250106,104000,357210435,2425,2425,2425,2425,0
20250106,103900,357210435,2425,2425,2425,2425,0
20250106,103800,357210435,2425,2425,2425,2425,22
20250106,103700,357157085,2440,2440,2440,2440,0
20250106,103600,357157085,2440,2440,2440,2440,2
20250106,103500,357152205,2430,2430,2430,2430,1575
20250106,103400,353324955,2430,2435,2435,2430,125
20250106,103300,353020965,2435,2430,2435,2430,2892
20250106,103200,345986140,2420,2425,2430,2420,3458
20250106,103100,337593775,2420,2420,2420,2420,3
20250106,103000,337586515,2420,2430,2430,2415,133
20250106,102900,337265290,2430,2415,2430,2415,753
20250106,102800,335446730,2430,2430,2430,2420,52
20250106,102700,335320750,2430,2420,2430,2420,12
20250106,102600,335291690,2420,2425,2430,2420,417
20250106,102500,334282535,2430,2425,2430,2420,1153
20250106,102400,331491310,2435,2435,2435,2435,2000
20250106,102300,326621310,2435,2435,2435,2435,1000
20250106,102200,324186310,2435,2435,2435,2425,3407
20250106,102100,315914120,2430,2430,2440,2430,1964
20250106,102000,311140280,2435,2435,2450,2435,2410
20250106,101900,305266235,2440,2455,2465,2440,2036
20250106,101800,300261970,2460,2440,2460,2440,13932
20250106,101700,266130655,2440,2440,2445,2435,1222
20250106,101600,263148975,2445,2445,2450,2440,7229
20250106,101500,245474020,2445,2435,2445,2430,3414
20250106,101400,237144685,2425,2430,2435,2425,584
20250106,101300,235723065,2435,2430,2435,2430,4678
20250106,101200,224355510,2430,2430,2430,2430,0
20250106,101100,224355510,2430,2430,2430,2430,1010
20250106,101000,221901210,2430,2425,2430,2425,200
20250106,100900,221416155,2420,2420,2420,2420,0
20250106,100800,221416155,2420,2425,2425,2420,89
20250106,100700,221200735,2425,2420,2425,2420,3
20250106,100600,221193470,2420,2420,2420,2420,112
20250106,100500,220922430,2420,2420,2420,2420,0
20250106,100400,220922430,2420,2430,2430,2420,523
20250106,100300,219654770,2430,2420,2430,2420,540
20250106,100200,218344820,2430,2430,2430,2420,856
20250106,100100,216265230,2430,2425,2430,2425,386
20250106,100000,215329115,2425,2430,2430,2425,196
20250106,095900,214853315,2430,2420,2430,2420,301
20250106,095800,214124885,2430,2420,2430,2415,1370
20250106,095700,210807020,2420,2415,2420,2415,2531
20250106,095600,204685430,2415,2415,2415,2415,0
20250106,095500,204685430,2415,2400,2415,2400,97
20250106,095400,204452390,2410,2410,2410,2410,103
20250106,095300,204204160,2415,2415,2415,2415,0
20250106,095200,204204160,2415,2415,2415,2415,0
20250106,095100,204204160,2415,2415,2415,2400,158
20250106,095000,203824900,2410,2420,2420,2410,849
20250106,094900,201770465,2420,2400,2420,2400,1644
20250106,094800,197811215,2400,2400,2400,2400,41
20250106,094700,197712815,2420,2420,2420,2420,42
20250106,094600,197611175,2420,2410,2420,2400,1210
20250106,094500,194701120,2400,2410,2410,2400,615
20250106,094400,193222615,2410,2410,2410,2410,101
20250106,094300,192979205,2415,2415,2415,2415,200
20250106,094200,192496205,2420,2420,2420,2420,297
20250106,094100,191777465,2420,2405,2420,2405,416
20250106,094000,190776970,2420,2420,2420,2420,1041
20250106,093900,188257750,2405,2415,2420,2405,224
20250106,093800,187717515,2420,2420,2420,2405,160
20250106,093700,187332145,2405,2420,2420,2405,56
20250106,093600,187197450,2420,2405,2420,2405,48
20250106,093500,187081985,2405,2405,2405,2405,134
20250106,093400,186759715,2420,2415,2420,2415,244
20250106,093300,186169995,2425,2430,2430,2405,2643
20250106,093200,179798055,2415,2430,2430,2415,102
20250106,093100,179551530,2415,2415,2415,2415,508
20250106,093000,178324710,2435,2420,2435,2415,1014
20250106,092900,175871135,2420,2425,2435,2420,1549
20250106,092800,172112605,2430,2425,2430,2425,2181
20250106,092700,166823470,2425,2440,2440,2425,1602
20250106,092600,162932930,2440,2440,2445,2440,3644
20250106,092500,154035880,2445,2440,2445,2440,6569
20250106,092400,137996080,2440,2435,2440,2435,470
20250106,092300,136851620,2440,2440,2440,2430,2700
20250106,092200,130268660,2440,2430,2440,2415,2625
20250106,092100,123885580,2430,2430,2430,2430,117
20250106,092000,123601270,2415,2425,2425,2415,120
20250106,091900,123310470,2425,2425,2425,2425,66
20250106,091800,123150420,2430,2420,2430,2420,3462
20250106,091700,114751770,2420,2405,2420,2400,15
20250106,091600,114715705,2405,2420,2420,2405,153
20250106,091500,114346195,2410,2410,2425,2410,2029
20250106,091400,109448950,2415,2390,2415,2365,1255
20250106,091300,106438060,2405,2370,2405,2365,7991
20250106,091200,87440865,2380,2395,2395,2375,3538
20250106,091100,78998805,2400,2425,2425,2400,3823
20250106,091000,69822225,2430,2410,2430,2410,352
20250106,090900,68967405,2420,2420,2435,2405,2081
20250106,090800,63921650,2400,2415,2430,2400,7924
20250106,090700,44784715,2415,2410,2415,2410,888
20250106,090600,42643235,2410,2385,2410,2385,1086
20250106,090500,40034695,2400,2370,2405,2370,3292
20250106,090400,32140735,2405,2375,2430,2350,5246
20250106,090300,19582840,2375,2355,2375,2340,1885
20250106,090200,15141820,2370,2340,2370,2340,409
20250106,090100,14178910,2350,2320,2350,2300,3936
20250106,090000,5000460,2320,2290,2320,2290,2043