KissMeData/464580/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,213900,487519890,5530,5530,5530,5530,6532
20250102,213800,487519890,5530,5530,5530,5530,0
20250102,213700,487519890,5530,5530,5530,5530,0
20250102,213600,487519890,5530,5530,5530,5530,0
20250102,213500,487519890,5530,5530,5530,5530,0
20250102,213400,487519890,5530,5530,5530,5530,0
20250102,213300,487519890,5530,5530,5530,5530,0
20250102,213200,487519890,5530,5530,5530,5530,0
20250102,213100,487519890,5530,5530,5530,5530,0
20250102,213000,487519890,5530,5530,5530,5530,0
20250102,212900,487519890,5530,5530,5530,5530,0
20250102,212800,487519890,5530,5530,5530,5530,0
20250102,212700,487519890,5530,5530,5530,5530,0
20250102,212600,487519890,5530,5530,5530,5530,0
20250102,212500,487519890,5530,5530,5530,5530,0
20250102,212400,487519890,5530,5530,5530,5530,0
20250102,212300,487519890,5530,5530,5530,5530,0
20250102,212200,487519890,5530,5530,5530,5530,0
20250102,212100,487519890,5530,5530,5530,5530,0
20250102,212000,487519890,5530,5530,5530,5530,0
20250102,211900,487519890,5530,5530,5530,5530,0
20250102,211800,487519890,5530,5530,5530,5530,0
20250102,211700,487519890,5530,5530,5530,5530,0
20250102,211600,487519890,5530,5530,5530,5530,0
20250102,211500,487519890,5530,5530,5530,5530,0
20250102,211400,487519890,5530,5530,5530,5530,0
20250102,211300,487519890,5530,5530,5530,5530,0
20250102,211200,487519890,5530,5530,5530,5530,0
20250102,211100,487519890,5530,5530,5530,5530,0
20250102,211000,487519890,5530,5530,5530,5530,0
20250102,210900,487519890,5530,5530,5530,5530,6532
20250102,210800,487519890,5530,5530,5530,5530,0
20250102,210700,487519890,5530,5530,5530,5530,0
20250102,210600,487519890,5530,5530,5530,5530,0
20250102,210500,487519890,5530,5530,5530,5530,0
20250102,210400,487519890,5530,5530,5530,5530,0
20250102,210300,487519890,5530,5530,5530,5530,0
20250102,210200,487519890,5530,5530,5530,5530,0
20250102,210100,487519890,5530,5530,5530,5530,0
20250102,210000,487519890,5530,5530,5530,5530,0
20250102,205900,487519890,5530,5530,5530,5530,0
20250102,205800,487519890,5530,5530,5530,5530,0
20250102,205700,487519890,5530,5530,5530,5530,0
20250102,205600,487519890,5530,5530,5530,5530,0
20250102,205500,487519890,5530,5530,5530,5530,0
20250102,205400,487519890,5530,5530,5530,5530,0
20250102,205300,487519890,5530,5530,5530,5530,0
20250102,205200,487519890,5530,5530,5530,5530,0
20250102,205100,487519890,5530,5530,5530,5530,0
20250102,205000,487519890,5530,5530,5530,5530,0
20250102,204900,487519890,5530,5530,5530,5530,0
20250102,204800,487519890,5530,5530,5530,5530,0
20250102,204700,487519890,5530,5530,5530,5530,0
20250102,204600,487519890,5530,5530,5530,5530,0
20250102,204500,487519890,5530,5530,5530,5530,0
20250102,204400,487519890,5530,5530,5530,5530,0
20250102,204300,487519890,5530,5530,5530,5530,0
20250102,204200,487519890,5530,5530,5530,5530,0
20250102,204100,487519890,5530,5530,5530,5530,0
20250102,204000,487519890,5530,5530,5530,5530,0
20250102,203900,487519890,5530,5530,5530,5530,6532
20250102,203800,487519890,5530,5530,5530,5530,0
20250102,203700,487519890,5530,5530,5530,5530,0
20250102,203600,487519890,5530,5530,5530,5530,0
20250102,203500,487519890,5530,5530,5530,5530,0
20250102,203400,487519890,5530,5530,5530,5530,0
20250102,203300,487519890,5530,5530,5530,5530,0
20250102,203200,487519890,5530,5530,5530,5530,0
20250102,203100,487519890,5530,5530,5530,5530,0
20250102,203000,487519890,5530,5530,5530,5530,0
20250102,202900,487519890,5530,5530,5530,5530,0
20250102,202800,487519890,5530,5530,5530,5530,0
20250102,202700,487519890,5530,5530,5530,5530,0
20250102,202600,487519890,5530,5530,5530,5530,0
20250102,202500,487519890,5530,5530,5530,5530,0
20250102,202400,487519890,5530,5530,5530,5530,0
20250102,202300,487519890,5530,5530,5530,5530,0
20250102,202200,487519890,5530,5530,5530,5530,0
20250102,202100,487519890,5530,5530,5530,5530,0
20250102,202000,487519890,5530,5530,5530,5530,0
20250102,201900,487519890,5530,5530,5530,5530,0
20250102,201800,487519890,5530,5530,5530,5530,0
20250102,201700,487519890,5530,5530,5530,5530,0
20250102,201600,487519890,5530,5530,5530,5530,0
20250102,201500,487519890,5530,5530,5530,5530,0
20250102,201400,487519890,5530,5530,5530,5530,0
20250102,201300,487519890,5530,5530,5530,5530,0
20250102,201200,487519890,5530,5530,5530,5530,0
20250102,201100,487519890,5530,5530,5530,5530,0
20250102,201000,487519890,5530,5530,5530,5530,0
20250102,200900,487519890,5530,5530,5530,5530,6532
20250102,200800,487519890,5530,5530,5530,5530,0
20250102,200700,487519890,5530,5530,5530,5530,0
20250102,200600,487519890,5530,5530,5530,5530,0
20250102,200500,487519890,5530,5530,5530,5530,0
20250102,200400,487519890,5530,5530,5530,5530,0
20250102,200300,487519890,5530,5530,5530,5530,0
20250102,200200,487519890,5530,5530,5530,5530,0
20250102,200100,487519890,5530,5530,5530,5530,0
20250102,200000,487519890,5530,5530,5530,5530,0
20250102,195900,487519890,5530,5530,5530,5530,0
20250102,195800,487519890,5530,5530,5530,5530,0
20250102,195700,487519890,5530,5530,5530,5530,0
20250102,195600,487519890,5530,5530,5530,5530,0
20250102,195500,487519890,5530,5530,5530,5530,0
20250102,195400,487519890,5530,5530,5530,5530,0
20250102,195300,487519890,5530,5530,5530,5530,0
20250102,195200,487519890,5530,5530,5530,5530,0
20250102,195100,487519890,5530,5530,5530,5530,0
20250102,195000,487519890,5530,5530,5530,5530,0
20250102,194900,487519890,5530,5530,5530,5530,0
20250102,194800,487519890,5530,5530,5530,5530,0
20250102,194700,487519890,5530,5530,5530,5530,0
20250102,194600,487519890,5530,5530,5530,5530,0
20250102,194500,487519890,5530,5530,5530,5530,0
20250102,194400,487519890,5530,5530,5530,5530,0
20250102,194300,487519890,5530,5530,5530,5530,0
20250102,194200,487519890,5530,5530,5530,5530,0
20250102,194100,487519890,5530,5530,5530,5530,0
20250102,194000,487519890,5530,5530,5530,5530,0
20250102,193900,487519890,5530,5530,5530,5530,6532
20250102,193800,487519890,5530,5530,5530,5530,0
20250102,193700,487519890,5530,5530,5530,5530,0
20250102,193600,487519890,5530,5530,5530,5530,0
20250102,193500,487519890,5530,5530,5530,5530,0
20250102,193400,487519890,5530,5530,5530,5530,0
20250102,193300,487519890,5530,5530,5530,5530,0
20250102,193200,487519890,5530,5530,5530,5530,0
20250102,193100,487519890,5530,5530,5530,5530,0
20250102,193000,487519890,5530,5530,5530,5530,0
20250102,192900,487519890,5530,5530,5530,5530,0
20250102,192800,487519890,5530,5530,5530,5530,0
20250102,192700,487519890,5530,5530,5530,5530,0
20250102,192600,487519890,5530,5530,5530,5530,0
20250102,192500,487519890,5530,5530,5530,5530,0
20250102,192400,487519890,5530,5530,5530,5530,0
20250102,192300,487519890,5530,5530,5530,5530,0
20250102,192200,487519890,5530,5530,5530,5530,0
20250102,192100,487519890,5530,5530,5530,5530,0
20250102,192000,487519890,5530,5530,5530,5530,0
20250102,191900,487519890,5530,5530,5530,5530,0
20250102,191800,487519890,5530,5530,5530,5530,0
20250102,191700,487519890,5530,5530,5530,5530,0
20250102,191600,487519890,5530,5530,5530,5530,0
20250102,191500,487519890,5530,5530,5530,5530,0
20250102,191400,487519890,5530,5530,5530,5530,0
20250102,191300,487519890,5530,5530,5530,5530,0
20250102,191200,487519890,5530,5530,5530,5530,0
20250102,191100,487519890,5530,5530,5530,5530,0
20250102,191000,487519890,5530,5530,5530,5530,0
20250102,190900,487519890,5530,5530,5530,5530,6532
20250102,190800,487519890,5530,5530,5530,5530,0
20250102,190700,487519890,5530,5530,5530,5530,0
20250102,190600,487519890,5530,5530,5530,5530,0
20250102,190500,487519890,5530,5530,5530,5530,0
20250102,190400,487519890,5530,5530,5530,5530,0
20250102,190300,487519890,5530,5530,5530,5530,0
20250102,190200,487519890,5530,5530,5530,5530,0
20250102,190100,487519890,5530,5530,5530,5530,0
20250102,190000,487519890,5530,5530,5530,5530,0
20250102,185900,487519890,5530,5530,5530,5530,0
20250102,185800,487519890,5530,5530,5530,5530,0
20250102,185700,487519890,5530,5530,5530,5530,0
20250102,185600,487519890,5530,5530,5530,5530,0
20250102,185500,487519890,5530,5530,5530,5530,0
20250102,185400,487519890,5530,5530,5530,5530,0
20250102,185300,487519890,5530,5530,5530,5530,0
20250102,185200,487519890,5530,5530,5530,5530,0
20250102,185100,487519890,5530,5530,5530,5530,0
20250102,185000,487519890,5530,5530,5530,5530,0
20250102,184900,487519890,5530,5530,5530,5530,0
20250102,184800,487519890,5530,5530,5530,5530,0
20250102,184700,487519890,5530,5530,5530,5530,0
20250102,184600,487519890,5530,5530,5530,5530,0
20250102,184500,487519890,5530,5530,5530,5530,0
20250102,184400,487519890,5530,5530,5530,5530,0
20250102,184300,487519890,5530,5530,5530,5530,0
20250102,184200,487519890,5530,5530,5530,5530,0
20250102,184100,487519890,5530,5530,5530,5530,0
20250102,184000,487519890,5530,5530,5530,5530,0
20250102,183900,487519890,5530,5530,5530,5530,6532
20250102,183800,487519890,5530,5530,5530,5530,0
20250102,183700,487519890,5530,5530,5530,5530,0
20250102,183600,487519890,5530,5530,5530,5530,0
20250102,183500,487519890,5530,5530,5530,5530,0
20250102,183400,487519890,5530,5530,5530,5530,0
20250102,183300,487519890,5530,5530,5530,5530,0
20250102,183200,487519890,5530,5530,5530,5530,0
20250102,183100,487519890,5530,5530,5530,5530,0
20250102,183000,487519890,5530,5530,5530,5530,0
20250102,182900,487519890,5530,5530,5530,5530,0
20250102,182800,487519890,5530,5530,5530,5530,0
20250102,182700,487519890,5530,5530,5530,5530,0
20250102,182600,487519890,5530,5530,5530,5530,0
20250102,182500,487519890,5530,5530,5530,5530,0
20250102,182400,487519890,5530,5530,5530,5530,0
20250102,182300,487519890,5530,5530,5530,5530,0
20250102,182200,487519890,5530,5530,5530,5530,0
20250102,182100,487519890,5530,5530,5530,5530,0
20250102,182000,487519890,5530,5530,5530,5530,0
20250102,181900,487519890,5530,5530,5530,5530,0
20250102,181800,487519890,5530,5530,5530,5530,0
20250102,181700,487519890,5530,5530,5530,5530,0
20250102,181600,487519890,5530,5530,5530,5530,0
20250102,181500,487519890,5530,5530,5530,5530,0
20250102,181400,487519890,5530,5530,5530,5530,0
20250102,181300,487519890,5530,5530,5530,5530,0
20250102,181200,487519890,5530,5530,5530,5530,0
20250102,181100,487519890,5530,5530,5530,5530,0
20250102,181000,487519890,5530,5530,5530,5530,0
20250102,180900,487519890,5530,5530,5530,5530,6532
20250102,180800,487519890,5530,5530,5530,5530,0
20250102,180700,487519890,5530,5530,5530,5530,0
20250102,180600,487519890,5530,5530,5530,5530,0
20250102,180500,487519890,5530,5530,5530,5530,0
20250102,180400,487519890,5530,5530,5530,5530,0
20250102,180300,487519890,5530,5530,5530,5530,0
20250102,180200,487519890,5530,5530,5530,5530,0
20250102,180100,487519890,5530,5530,5530,5530,0
20250102,180000,487519890,5530,5530,5530,5530,0
20250102,175900,487519890,5530,5530,5530,5530,0
20250102,175800,487519890,5530,5530,5530,5530,0
20250102,175700,487519890,5530,5530,5530,5530,0
20250102,175600,487519890,5530,5530,5530,5530,0
20250102,175500,487519890,5530,5530,5530,5530,0
20250102,175400,487519890,5530,5530,5530,5530,0
20250102,175300,487519890,5530,5530,5530,5530,0
20250102,175200,487519890,5530,5530,5530,5530,0
20250102,175100,487519890,5530,5530,5530,5530,0
20250102,175000,487519890,5530,5530,5530,5530,0
20250102,174900,487519890,5530,5530,5530,5530,0
20250102,174800,487519890,5530,5530,5530,5530,0
20250102,174700,487519890,5530,5530,5530,5530,0
20250102,174600,487519890,5530,5530,5530,5530,0
20250102,174500,487519890,5530,5530,5530,5530,0
20250102,174400,487519890,5530,5530,5530,5530,0
20250102,174300,487519890,5530,5530,5530,5530,0
20250102,174200,487519890,5530,5530,5530,5530,0
20250102,174100,487519890,5530,5530,5530,5530,0
20250102,174000,487519890,5530,5530,5530,5530,0
20250102,173900,487519890,5530,5530,5530,5530,6532
20250102,173800,487519890,5530,5530,5530,5530,0
20250102,173700,487519890,5530,5530,5530,5530,0
20250102,173600,487519890,5530,5530,5530,5530,0
20250102,173500,487519890,5530,5530,5530,5530,0
20250102,173400,487519890,5530,5530,5530,5530,0
20250102,173300,487519890,5530,5530,5530,5530,0
20250102,173200,487519890,5530,5530,5530,5530,0
20250102,173100,487519890,5530,5530,5530,5530,0
20250102,173000,487519890,5530,5530,5530,5530,0
20250102,172900,487519890,5530,5530,5530,5530,0
20250102,172800,487519890,5530,5530,5530,5530,0
20250102,172700,487519890,5530,5530,5530,5530,0
20250102,172600,487519890,5530,5530,5530,5530,0
20250102,172500,487519890,5530,5530,5530,5530,0
20250102,172400,487519890,5530,5530,5530,5530,0
20250102,172300,487519890,5530,5530,5530,5530,0
20250102,172200,487519890,5530,5530,5530,5530,0
20250102,172100,487519890,5530,5530,5530,5530,0
20250102,172000,487519890,5530,5530,5530,5530,0
20250102,171900,487519890,5530,5530,5530,5530,0
20250102,171800,487519890,5530,5530,5530,5530,0
20250102,171700,487519890,5530,5530,5530,5530,0
20250102,171600,487519890,5530,5530,5530,5530,0
20250102,171500,487519890,5530,5530,5530,5530,0
20250102,171400,487519890,5530,5530,5530,5530,0
20250102,171300,487519890,5530,5530,5530,5530,0
20250102,171200,487519890,5530,5530,5530,5530,0
20250102,171100,487519890,5530,5530,5530,5530,0
20250102,171000,487519890,5530,5530,5530,5530,0
20250102,170900,487519890,5530,5530,5530,5530,6532
20250102,170800,487519890,5530,5530,5530,5530,0
20250102,170700,487519890,5530,5530,5530,5530,0
20250102,170600,487519890,5530,5530,5530,5530,0
20250102,170500,487519890,5530,5530,5530,5530,0
20250102,170400,487519890,5530,5530,5530,5530,0
20250102,170300,487519890,5530,5530,5530,5530,0
20250102,170200,487519890,5530,5530,5530,5530,0
20250102,170100,487519890,5530,5530,5530,5530,0
20250102,170000,487519890,5530,5530,5530,5530,0
20250102,165900,487519890,5530,5530,5530,5530,0
20250102,165800,487519890,5530,5530,5530,5530,0
20250102,165700,487519890,5530,5530,5530,5530,0
20250102,165600,487519890,5530,5530,5530,5530,0
20250102,165500,487519890,5530,5530,5530,5530,0
20250102,165400,487519890,5530,5530,5530,5530,0
20250102,165300,487519890,5530,5530,5530,5530,0
20250102,165200,487519890,5530,5530,5530,5530,0
20250102,165100,487519890,5530,5530,5530,5530,0
20250102,165000,487519890,5530,5530,5530,5530,0
20250102,164900,487519890,5530,5530,5530,5530,0
20250102,164800,487519890,5530,5530,5530,5530,0
20250102,164700,487519890,5530,5530,5530,5530,0
20250102,164600,487519890,5530,5530,5530,5530,0
20250102,164500,487519890,5530,5530,5530,5530,0
20250102,164400,487519890,5530,5530,5530,5530,0
20250102,164300,487519890,5530,5530,5530,5530,0
20250102,164200,487519890,5530,5530,5530,5530,0
20250102,164100,487519890,5530,5530,5530,5530,0
20250102,164000,487519890,5530,5530,5530,5530,0
20250102,163900,487519890,5530,5530,5530,5530,6532
20250102,163800,487519890,5530,5530,5530,5530,0
20250102,163700,487519890,5530,5530,5530,5530,0
20250102,163600,487519890,5530,5530,5530,5530,0
20250102,163500,487519890,5530,5530,5530,5530,0
20250102,163400,487519890,5530,5530,5530,5530,0
20250102,163300,487519890,5530,5530,5530,5530,0
20250102,163200,487519890,5530,5530,5530,5530,0
20250102,163100,487519890,5530,5530,5530,5530,0
20250102,163000,487519890,5530,5530,5530,5530,0
20250102,162900,487519890,5530,5530,5530,5530,0
20250102,162800,487519890,5530,5530,5530,5530,0
20250102,162700,487519890,5530,5530,5530,5530,0
20250102,162600,487519890,5530,5530,5530,5530,0
20250102,162500,487519890,5530,5530,5530,5530,0
20250102,162400,487519890,5530,5530,5530,5530,0
20250102,162300,487519890,5530,5530,5530,5530,0
20250102,162200,487519890,5530,5530,5530,5530,0
20250102,162100,487519890,5530,5530,5530,5530,0
20250102,162000,487519890,5530,5530,5530,5530,0
20250102,161900,487519890,5530,5530,5530,5530,0
20250102,161800,487519890,5530,5530,5530,5530,0
20250102,161700,487519890,5530,5530,5530,5530,0
20250102,161600,487519890,5530,5530,5530,5530,0
20250102,161500,487519890,5530,5530,5530,5530,0
20250102,161400,487519890,5530,5530,5530,5530,0
20250102,161300,487519890,5530,5530,5530,5530,0
20250102,161200,487519890,5530,5530,5530,5530,0
20250102,161100,487519890,5530,5530,5530,5530,0
20250102,161000,487519890,5530,5530,5530,5530,0
20250102,160900,487519890,5530,5530,5530,5530,6532
20250102,160800,487519890,5530,5530,5530,5530,0
20250102,160700,487519890,5530,5530,5530,5530,0
20250102,160600,487519890,5530,5530,5530,5530,0
20250102,160500,487519890,5530,5530,5530,5530,0
20250102,160400,487519890,5530,5530,5530,5530,0
20250102,160300,487519890,5530,5530,5530,5530,0
20250102,160200,487519890,5530,5530,5530,5530,0
20250102,160100,487519890,5530,5530,5530,5530,0
20250102,160000,487519890,5530,5530,5530,5530,0
20250102,155900,487519890,5530,5530,5530,5530,0
20250102,155800,487519890,5530,5530,5530,5530,0
20250102,155700,487519890,5530,5530,5530,5530,0
20250102,155600,487519890,5530,5530,5530,5530,0
20250102,155500,487519890,5530,5530,5530,5530,0
20250102,155400,487519890,5530,5530,5530,5530,0
20250102,155300,487519890,5530,5530,5530,5530,0
20250102,155200,487519890,5530,5530,5530,5530,0
20250102,155100,487519890,5530,5530,5530,5530,0
20250102,155000,487519890,5530,5530,5530,5530,0
20250102,154900,487519890,5530,5530,5530,5530,0
20250102,154800,487519890,5530,5530,5530,5530,0
20250102,154700,487519890,5530,5530,5530,5530,0
20250102,154600,487519890,5530,5530,5530,5530,0
20250102,154500,487519890,5530,5530,5530,5530,0
20250102,154400,487519890,5530,5530,5530,5530,0
20250102,154300,487519890,5530,5530,5530,5530,0
20250102,154200,487519890,5530,5530,5530,5530,0
20250102,154100,487519890,5530,5530,5530,5530,0
20250102,154000,487519890,5530,5530,5530,5530,0
20250102,153900,487519890,5530,5530,5530,5530,6532
20250102,153800,487519890,5530,5530,5530,5530,0
20250102,153700,487519890,5530,5530,5530,5530,0
20250102,153600,487519890,5530,5530,5530,5530,0
20250102,153500,487519890,5530,5530,5530,5530,0
20250102,153400,487519890,5530,5530,5530,5530,0
20250102,153300,487519890,5530,5530,5530,5530,0
20250102,153200,487519890,5530,5530,5530,5530,0
20250102,153100,487519890,5530,5530,5530,5530,0
20250102,153000,487519890,5530,5530,5530,5530,6532
20250102,152900,451397930,5630,5630,5630,5630,0
20250102,152800,451397930,5630,5630,5630,5630,0
20250102,152700,451397930,5630,5630,5630,5630,0
20250102,152600,451397930,5630,5630,5630,5630,0
20250102,152500,451397930,5630,5630,5630,5630,0
20250102,152400,451397930,5630,5630,5630,5630,0
20250102,152300,451397930,5630,5630,5630,5630,0
20250102,152200,451397930,5630,5630,5630,5630,0
20250102,152100,451397930,5630,5630,5630,5630,0
20250102,152000,451397930,5630,5630,5630,5630,0
20250102,151900,451397930,5630,5630,5630,5630,0
20250102,151800,451397930,5630,5630,5630,5630,309
20250102,151700,449658260,5630,5620,5630,5620,340
20250102,151600,447744270,5630,5630,5630,5630,231
20250102,151500,446443740,5640,5630,5640,5620,828
20250102,151400,441784000,5620,5610,5630,5610,312
20250102,151300,440030220,5610,5640,5640,5610,375
20250102,151200,437920020,5640,5630,5640,5620,461
20250102,151100,435323300,5630,5620,5630,5620,327
20250102,151000,433482850,5620,5630,5640,5620,402
20250102,150900,431221260,5640,5600,5640,5600,304
20250102,150800,429511460,5600,5640,5640,5600,268
20250102,150700,428001910,5640,5640,5640,5640,430
20250102,150600,425576710,5640,5640,5640,5640,219
20250102,150500,424341550,5640,5630,5640,5620,503
20250102,150400,421509290,5630,5610,5630,5610,2149
20250102,150300,409437760,5610,5620,5620,5610,58
20250102,150200,409111820,5620,5620,5620,5610,39
20250102,150100,408892670,5620,5620,5620,5620,120
20250102,150000,408218270,5630,5620,5630,5620,1309
20250102,145900,400861200,5620,5610,5620,5610,451
20250102,145800,398330050,5600,5610,5610,5600,514
20250102,145700,395448510,5610,5580,5610,5570,2347
20250102,145600,382339440,5580,5580,5580,5570,257
20250102,145500,380906090,5580,5590,5590,5580,136
20250102,145400,380146990,5600,5600,5600,5600,42
20250102,145300,379911790,5600,5590,5600,5590,291
20250102,145200,378284180,5590,5590,5590,5590,75
20250102,145100,377864930,5600,5600,5600,5600,34
20250102,145000,377674530,5590,5590,5590,5590,1
20250102,144900,377668940,5600,5590,5600,5590,143
20250102,144800,376868150,5580,5590,5590,5580,238
20250102,144700,375539140,5590,5600,5600,5590,541
20250102,144600,372511030,5600,5600,5600,5600,27
20250102,144500,372359830,5600,5600,5600,5600,120
20250102,144400,371687830,5590,5590,5590,5590,0
20250102,144300,371687830,5590,5610,5610,5590,34
20250102,144200,371497430,5610,5610,5610,5610,0
20250102,144100,371497430,5610,5610,5610,5610,18
20250102,144000,371396450,5610,5610,5610,5610,20
20250102,143900,371284250,5620,5590,5620,5590,898
20250102,143800,366251090,5590,5590,5590,5590,309
20250102,143700,364523780,5590,5580,5590,5580,192
20250102,143600,363452240,5560,5560,5560,5560,1656
20250102,143500,354244880,5580,5580,5580,5580,46
20250102,143400,353988200,5580,5580,5580,5580,86
20250102,143300,353508320,5580,5570,5580,5570,183
20250102,143200,352488830,5580,5580,5580,5580,93
20250102,143100,351969890,5590,5580,5590,5580,756
20250102,143000,347745930,5580,5580,5580,5580,129
20250102,142900,347026110,5580,5580,5580,5580,75
20250102,142800,346607610,5580,5580,5580,5580,0
20250102,142700,346607610,5580,5570,5580,5570,340
20250102,142600,344713630,5560,5560,5560,5560,73
20250102,142500,344307750,5560,5560,5560,5560,18
20250102,142400,344207670,5570,5570,5570,5570,0
20250102,142300,344207670,5570,5570,5570,5570,18
20250102,142200,344107410,5560,5560,5560,5560,1
20250102,142100,344101850,5570,5570,5570,5570,17
20250102,142000,344007160,5550,5550,5550,5550,25
20250102,141900,343868410,5570,5570,5570,5570,18
20250102,141800,343768150,5570,5560,5570,5550,208
20250102,141700,342610940,5550,5550,5550,5550,273
20250102,141600,341095790,5520,5550,5550,5520,896
20250102,141500,336147270,5550,5550,5560,5550,18
20250102,141400,336047290,5550,5550,5550,5520,325
20250102,141300,334244140,5520,5520,5520,5520,80
20250102,141200,333802540,5510,5560,5560,5510,1806
20250102,141100,323826910,5560,5560,5560,5560,1
20250102,141000,323821350,5560,5560,5560,5560,18
20250102,140900,323721270,5560,5540,5560,5540,70
20250102,140800,323333410,5560,5540,5560,5540,408
20250102,140700,321065550,5550,5550,5550,5550,64
20250102,140600,320710350,5550,5550,5560,5550,235
20250102,140500,319405930,5550,5550,5550,5550,4
20250102,140400,319383730,5560,5560,5560,5560,30
20250102,140300,319216930,5560,5560,5560,5560,11
20250102,140200,319155770,5560,5560,5560,5560,20
20250102,140100,319044570,5550,5550,5550,5550,0
20250102,140000,319044570,5550,5570,5570,5550,228
20250102,135900,317778830,5550,5550,5550,5550,103
20250102,135800,317207180,5550,5550,5550,5550,18
20250102,135700,317107280,5550,5550,5550,5550,84
20250102,135600,316641080,5550,5540,5550,5540,660
20250102,135500,312980600,5540,5540,5540,5540,5
20250102,135400,312952900,5530,5540,5540,5530,126
20250102,135300,312255940,5540,5540,5540,5540,10
20250102,135200,312200540,5540,5550,5550,5540,93
20250102,135100,311685150,5540,5530,5540,5530,428
20250102,135000,309316870,5540,5540,5540,5540,21
20250102,134900,309200530,5540,5540,5540,5530,77
20250102,134800,308774610,5540,5530,5540,5530,159
20250102,134700,307894490,5530,5530,5530,5530,124
20250102,134600,307208770,5530,5540,5540,5530,39
20250102,134500,306992910,5530,5530,5530,5530,605
20250102,134400,303647260,5540,5540,5540,5540,20
20250102,134300,303536460,5530,5530,5530,5530,33
20250102,134200,303353970,5530,5530,5530,5530,91
20250102,134100,302850740,5530,5530,5530,5530,209
20250102,134000,301694970,5540,5540,5540,5540,17
20250102,133900,301600790,5540,5540,5540,5540,10
20250102,133800,301545390,5550,5550,5550,5550,425
20250102,133700,299186640,5550,5550,5550,5550,75
20250102,133600,298770390,5550,5550,5550,5550,17
20250102,133500,298676040,5550,5550,5550,5550,0
20250102,133400,298676040,5550,5550,5550,5550,18
20250102,133300,298576140,5550,5550,5550,5550,0
20250102,133200,298576140,5550,5540,5550,5530,518
20250102,133100,295710380,5540,5540,5540,5540,204
20250102,133000,294580220,5550,5550,5550,5550,17
20250102,132900,294485870,5540,5540,5540,5540,22
20250102,132800,294363990,5550,5540,5550,5540,125
20250102,132700,293671300,5550,5550,5550,5550,0
20250102,132600,293671300,5550,5550,5550,5550,67
20250102,132500,293299450,5550,5550,5550,5550,0
20250102,132400,293299450,5550,5540,5550,5540,90
20250102,132300,292800670,5540,5540,5540,5540,0
20250102,132200,292800670,5540,5540,5540,5540,17
20250102,132100,292706490,5530,5540,5540,5530,101
20250102,132000,292147950,5540,5540,5540,5540,20
20250102,131900,292037150,5540,5540,5540,5540,0
20250102,131800,292037150,5540,5540,5540,5540,0
20250102,131700,292037150,5540,5540,5540,5540,10
20250102,131600,291981750,5540,5540,5540,5540,0
20250102,131500,291981750,5540,5540,5540,5540,0
20250102,131400,291981750,5540,5540,5540,5540,2
20250102,131300,291970670,5540,5530,5540,5530,54
20250102,131200,291672020,5530,5530,5530,5530,0
20250102,131100,291672020,5530,5530,5530,5530,155
20250102,131000,290814870,5530,5530,5530,5530,0
20250102,130900,290814870,5530,5530,5530,5530,0
20250102,130800,290814870,5530,5530,5530,5530,55
20250102,130700,290510720,5520,5520,5520,5520,4
20250102,130600,290488640,5520,5520,5520,5520,1
20250102,130500,290483120,5530,5530,5530,5530,121
20250102,130400,289813990,5530,5530,5530,5530,10
20250102,130300,289758690,5540,5540,5540,5540,1
20250102,130200,289753150,5530,5530,5530,5530,0
20250102,130100,289753150,5530,5530,5530,5530,1
20250102,130000,289747620,5520,5520,5520,5520,0
20250102,125900,289747620,5520,5520,5520,5520,308
20250102,125800,288047460,5520,5520,5520,5520,76
20250102,125700,287627940,5510,5510,5510,5510,2
20250102,125600,287616920,5520,5520,5520,5520,136
20250102,125500,286866200,5520,5520,5520,5520,47
20250102,125400,286606760,5520,5520,5520,5520,0
20250102,125300,286606760,5520,5520,5520,5520,0
20250102,125200,286606760,5520,5520,5520,5520,70
20250102,125100,286220360,5520,5520,5520,5520,26
20250102,125000,286076840,5520,5510,5520,5510,154
20250102,124900,285228270,5510,5510,5510,5510,0
20250102,124800,285228270,5510,5520,5520,5510,122
20250102,124700,284556040,5510,5520,5520,5510,79
20250102,124600,284120700,5520,5520,5520,5520,19
20250102,124500,284015820,5520,5520,5520,5520,4
20250102,124400,283993740,5520,5530,5530,5520,506
20250102,124300,281198760,5540,5550,5550,5540,9
20250102,124200,281148870,5540,5540,5540,5540,0
20250102,124100,281148870,5540,5540,5540,5540,591
20250102,124000,277874730,5550,5550,5550,5550,50
20250102,123900,277597230,5550,5540,5550,5540,221
20250102,123800,276370720,5550,5540,5550,5540,22
20250102,123700,276248820,5540,5540,5540,5540,12
20250102,123600,276182340,5540,5540,5540,5540,5
20250102,123500,276154640,5550,5550,5550,5550,2
20250102,123400,276143540,5540,5540,5540,5540,1
20250102,123300,276138000,5540,5540,5540,5540,0
20250102,123200,276138000,5540,5540,5540,5540,0
20250102,123100,276138000,5540,5540,5540,5540,167
20250102,123000,275212820,5540,5540,5540,5540,34
20250102,122900,275024460,5540,5540,5540,5540,10
20250102,122800,274969060,5540,5540,5540,5540,0
20250102,122700,274969060,5540,5540,5540,5540,40
20250102,122600,274747460,5540,5540,5540,5540,0
20250102,122500,274747460,5540,5540,5540,5540,0
20250102,122400,274747460,5540,5540,5540,5540,132
20250102,122300,274016180,5540,5540,5540,5540,0
20250102,122200,274016180,5540,5550,5550,5540,176
20250102,122100,273039540,5540,5540,5540,5540,0
20250102,122000,273039540,5540,5540,5540,5540,201
20250102,121900,271926000,5530,5530,5530,5530,0
20250102,121800,271926000,5530,5530,5530,5530,0
20250102,121700,271926000,5530,5530,5530,5530,6
20250102,121600,271892820,5530,5530,5530,5530,37
20250102,121500,271688210,5540,5540,5540,5540,0
20250102,121400,271688210,5540,5540,5540,5540,1
20250102,121300,271682670,5530,5530,5530,5530,0
20250102,121200,271682670,5530,5530,5530,5530,0
20250102,121100,271682670,5530,5540,5540,5530,374
20250102,121000,269612510,5550,5550,5550,5550,0
20250102,120900,269612510,5550,5550,5550,5550,0
20250102,120800,269612510,5550,5550,5550,5550,50
20250102,120700,269335010,5550,5550,5550,5550,1
20250102,120600,269329460,5540,5540,5540,5540,5
20250102,120500,269301760,5550,5550,5550,5550,88
20250102,120400,268813360,5550,5550,5550,5550,26
20250102,120300,268669060,5550,5550,5550,5550,10
20250102,120200,268613560,5550,5550,5550,5550,65
20250102,120100,268252810,5550,5550,5550,5550,0
20250102,120000,268252810,5550,5550,5550,5550,20
20250102,115900,268141810,5550,5550,5550,5550,97
20250102,115800,267603460,5560,5560,5560,5560,100
20250102,115700,267047460,5560,5560,5560,5560,21
20250102,115600,266930700,5570,5570,5570,5570,0
20250102,115500,266930700,5570,5570,5570,5570,0
20250102,115400,266930700,5570,5570,5570,5570,14
20250102,115300,266852720,5570,5580,5580,5570,37
20250102,115200,266646620,5570,5570,5570,5570,0
20250102,115100,266646620,5570,5570,5570,5570,0
20250102,115000,266646620,5570,5570,5570,5570,0
20250102,114900,266646620,5570,5570,5570,5570,8
20250102,114800,266602060,5600,5590,5600,5570,1449
20250102,114700,258489850,5590,5570,5590,5570,28
20250102,114600,258333810,5560,5560,5560,5560,128
20250102,114500,257622130,5560,5560,5560,5560,0
20250102,114400,257622130,5560,5560,5560,5560,0
20250102,114300,257622130,5560,5560,5560,5560,148
20250102,114200,256799250,5560,5560,5560,5560,0
20250102,114100,256799250,5560,5560,5560,5560,0
20250102,114000,256799250,5560,5570,5570,5560,92
20250102,113900,256287720,5560,5560,5560,5560,101
20250102,113800,255726160,5550,5550,5550,5550,148
20250102,113700,254904760,5550,5550,5550,5550,1
20250102,113600,254899210,5550,5550,5550,5550,178
20250102,113500,253911310,5530,5530,5530,5530,0
20250102,113400,253911310,5530,5530,5530,5530,0
20250102,113300,253911310,5530,5540,5540,5530,361
20250102,113200,251912380,5540,5540,5540,5540,0
20250102,113100,251912380,5540,5540,5540,5540,652
20250102,113000,248300300,5550,5550,5550,5550,172
20250102,112900,247345700,5550,5560,5560,5540,1780
20250102,112800,237474060,5570,5560,5570,5560,3
20250102,112700,237457360,5560,5570,5570,5560,303
20250102,112600,235772630,5560,5570,5570,5560,15
20250102,112500,235689090,5570,5570,5570,5570,1
20250102,112400,235683520,5570,5570,5570,5570,50
20250102,112300,235405020,5570,5570,5570,5570,45
20250102,112200,235154370,5580,5570,5580,5570,306
20250102,112100,233448150,5580,5580,5580,5580,1
20250102,112000,233442570,5570,5560,5570,5560,274
20250102,111900,231917660,5560,5560,5560,5560,30
20250102,111800,231750860,5550,5550,5550,5550,400
20250102,111700,229530860,5540,5540,5540,5540,0
20250102,111600,229530860,5540,5540,5540,5540,45
20250102,111500,229281560,5540,5550,5550,5540,797
20250102,111400,224858220,5560,5560,5560,5560,10
20250102,111300,224802620,5560,5560,5560,5560,66
20250102,111200,224435660,5570,5570,5570,5570,24
20250102,111100,224301980,5570,5550,5570,5550,112
20250102,111000,223679260,5560,5560,5560,5560,194
20250102,110900,222600620,5560,5570,5570,5560,110
20250102,110800,221989000,5580,5590,5590,5580,3
20250102,110700,221972250,5580,5560,5580,5560,604
20250102,110600,218612930,5570,5570,5570,5570,30
20250102,110500,218445830,5570,5570,5570,5570,25
20250102,110400,218306580,5570,5570,5570,5570,658
20250102,110300,214641520,5590,5590,5590,5590,0
20250102,110200,214641520,5590,5600,5600,5590,30
20250102,110100,214473620,5600,5600,5600,5600,35
20250102,110000,214277620,5600,5580,5600,5580,656
20250102,105900,210616520,5590,5600,5600,5590,33
20250102,105800,210431980,5590,5590,5590,5590,373
20250102,105700,208346910,5590,5600,5600,5590,100
20250102,105600,207787900,5590,5640,5640,5590,38
20250102,105500,207575230,5640,5610,5640,5610,191
20250102,105400,206503690,5610,5640,5640,5610,32
20250102,105300,206323840,5640,5600,5640,5600,240
20250102,105200,204978540,5600,5600,5600,5590,115
20250102,105100,204334680,5590,5600,5600,5590,158
20250102,105000,203451410,5600,5580,5600,5580,99
20250102,104900,202898050,5600,5590,5610,5580,81
20250102,104800,202444810,5610,5600,5610,5600,44
20250102,104700,202198400,5600,5600,5600,5600,0
20250102,104600,202198400,5600,5600,5600,5600,855
20250102,104500,197410400,5610,5610,5610,5610,227
20250102,104400,196136930,5660,5660,5660,5660,30
20250102,104300,195967130,5660,5660,5660,5660,25
20250102,104200,195825630,5660,5600,5660,5600,8
20250102,104100,195780770,5600,5610,5610,5600,118
20250102,104000,195119570,5600,5600,5600,5600,20
20250102,103900,195007570,5600,5620,5620,5600,429
20250102,103800,192599480,5620,5620,5630,5620,60
20250102,103700,192262080,5620,5620,5620,5620,267
20250102,103600,190761540,5620,5640,5640,5620,308
20250102,103500,189028240,5650,5640,5650,5640,140
20250102,103400,188237760,5680,5680,5680,5680,7
20250102,103300,188198000,5700,5700,5700,5700,92
20250102,103200,187673600,5700,5640,5700,5640,975
20250102,103100,182146930,5640,5640,5640,5640,0
20250102,103000,182146930,5640,5650,5650,5630,327
20250102,102900,180305300,5650,5630,5650,5630,549
20250102,102800,177214240,5640,5670,5670,5640,2328
20250102,102700,164054330,5680,5690,5690,5680,4791
20250102,102600,136841010,5700,5680,5700,5680,616
20250102,102500,133334920,5690,5690,5690,5690,16
20250102,102400,133243880,5690,5680,5690,5680,880
20250102,102300,128237130,5660,5650,5660,5650,106
20250102,102200,127638170,5650,5680,5680,5650,499
20250102,102100,124814630,5680,5680,5690,5680,2151
20250102,102000,112582550,5700,5640,5700,5630,2058
20250102,101900,100897450,5610,5630,5630,5610,1272
20250102,101800,93739970,5630,5660,5660,5600,285
20250102,101700,92128790,5650,5620,5660,5590,2468
20250102,101600,78236670,5620,5600,5620,5560,1316
20250102,101500,70854700,5560,5570,5570,5560,36
20250102,101400,70654410,5570,5540,5570,5540,352
20250102,101300,68697370,5540,5580,5580,5540,672
20250102,101200,64960230,5580,5580,5580,5580,419
20250102,101100,62622210,5600,5600,5620,5600,1110
20250102,101000,56400050,5620,5620,5620,5600,1222
20250102,100900,49548410,5630,5600,5630,5600,671
20250102,100800,45778570,5600,5570,5610,5570,3537
20250102,100700,26028530,5550,5500,5550,5500,536
20250102,100600,23072970,5490,5490,5490,5490,407
20250102,100500,20838540,5490,5490,5490,5490,124
20250102,100400,20157780,5450,5450,5450,5450,0
20250102,100300,20157780,5450,5470,5470,5450,2203
20250102,100200,8143580,5500,5500,5500,5500,21
20250102,100100,8028080,5510,5490,5510,5490,839
20250102,100000,3418420,5460,5490,5490,5460,623