KissMeData/464580/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,214900,378160720,5440,5440,5440,5440,2263
20250109,214800,378160720,5440,5440,5440,5440,0
20250109,214700,378160720,5440,5440,5440,5440,0
20250109,214600,378160720,5440,5440,5440,5440,0
20250109,214500,378160720,5440,5440,5440,5440,0
20250109,214400,378160720,5440,5440,5440,5440,0
20250109,214300,378160720,5440,5440,5440,5440,0
20250109,214200,378160720,5440,5440,5440,5440,0
20250109,214100,378160720,5440,5440,5440,5440,0
20250109,214000,378160720,5440,5440,5440,5440,0
20250109,213900,378160720,5440,5440,5440,5440,0
20250109,213800,378160720,5440,5440,5440,5440,0
20250109,213700,378160720,5440,5440,5440,5440,0
20250109,213600,378160720,5440,5440,5440,5440,0
20250109,213500,378160720,5440,5440,5440,5440,0
20250109,213400,378160720,5440,5440,5440,5440,0
20250109,213300,378160720,5440,5440,5440,5440,0
20250109,213200,378160720,5440,5440,5440,5440,0
20250109,213100,378160720,5440,5440,5440,5440,0
20250109,213000,378160720,5440,5440,5440,5440,0
20250109,212900,378160720,5440,5440,5440,5440,0
20250109,212800,378160720,5440,5440,5440,5440,0
20250109,212700,378160720,5440,5440,5440,5440,0
20250109,212600,378160720,5440,5440,5440,5440,0
20250109,212500,378160720,5440,5440,5440,5440,0
20250109,212400,378160720,5440,5440,5440,5440,0
20250109,212300,378160720,5440,5440,5440,5440,0
20250109,212200,378160720,5440,5440,5440,5440,0
20250109,212100,378160720,5440,5440,5440,5440,0
20250109,212000,378160720,5440,5440,5440,5440,0
20250109,211900,378160720,5440,5440,5440,5440,2263
20250109,211800,378160720,5440,5440,5440,5440,0
20250109,211700,378160720,5440,5440,5440,5440,0
20250109,211600,378160720,5440,5440,5440,5440,0
20250109,211500,378160720,5440,5440,5440,5440,0
20250109,211400,378160720,5440,5440,5440,5440,0
20250109,211300,378160720,5440,5440,5440,5440,0
20250109,211200,378160720,5440,5440,5440,5440,0
20250109,211100,378160720,5440,5440,5440,5440,0
20250109,211000,378160720,5440,5440,5440,5440,0
20250109,210900,378160720,5440,5440,5440,5440,0
20250109,210800,378160720,5440,5440,5440,5440,0
20250109,210700,378160720,5440,5440,5440,5440,0
20250109,210600,378160720,5440,5440,5440,5440,0
20250109,210500,378160720,5440,5440,5440,5440,0
20250109,210400,378160720,5440,5440,5440,5440,0
20250109,210300,378160720,5440,5440,5440,5440,0
20250109,210200,378160720,5440,5440,5440,5440,0
20250109,210100,378160720,5440,5440,5440,5440,0
20250109,210000,378160720,5440,5440,5440,5440,0
20250109,205900,378160720,5440,5440,5440,5440,0
20250109,205800,378160720,5440,5440,5440,5440,0
20250109,205700,378160720,5440,5440,5440,5440,0
20250109,205600,378160720,5440,5440,5440,5440,0
20250109,205500,378160720,5440,5440,5440,5440,0
20250109,205400,378160720,5440,5440,5440,5440,0
20250109,205300,378160720,5440,5440,5440,5440,0
20250109,205200,378160720,5440,5440,5440,5440,0
20250109,205100,378160720,5440,5440,5440,5440,0
20250109,205000,378160720,5440,5440,5440,5440,0
20250109,204900,378160720,5440,5440,5440,5440,2263
20250109,204800,378160720,5440,5440,5440,5440,0
20250109,204700,378160720,5440,5440,5440,5440,0
20250109,204600,378160720,5440,5440,5440,5440,0
20250109,204500,378160720,5440,5440,5440,5440,0
20250109,204400,378160720,5440,5440,5440,5440,0
20250109,204300,378160720,5440,5440,5440,5440,0
20250109,204200,378160720,5440,5440,5440,5440,0
20250109,204100,378160720,5440,5440,5440,5440,0
20250109,204000,378160720,5440,5440,5440,5440,0
20250109,203900,378160720,5440,5440,5440,5440,0
20250109,203800,378160720,5440,5440,5440,5440,0
20250109,203700,378160720,5440,5440,5440,5440,0
20250109,203600,378160720,5440,5440,5440,5440,0
20250109,203500,378160720,5440,5440,5440,5440,0
20250109,203400,378160720,5440,5440,5440,5440,0
20250109,203300,378160720,5440,5440,5440,5440,0
20250109,203200,378160720,5440,5440,5440,5440,0
20250109,203100,378160720,5440,5440,5440,5440,0
20250109,203000,378160720,5440,5440,5440,5440,0
20250109,202900,378160720,5440,5440,5440,5440,0
20250109,202800,378160720,5440,5440,5440,5440,0
20250109,202700,378160720,5440,5440,5440,5440,0
20250109,202600,378160720,5440,5440,5440,5440,0
20250109,202500,378160720,5440,5440,5440,5440,0
20250109,202400,378160720,5440,5440,5440,5440,0
20250109,202300,378160720,5440,5440,5440,5440,0
20250109,202200,378160720,5440,5440,5440,5440,0
20250109,202100,378160720,5440,5440,5440,5440,0
20250109,202000,378160720,5440,5440,5440,5440,0
20250109,201900,378160720,5440,5440,5440,5440,2263
20250109,201800,378160720,5440,5440,5440,5440,0
20250109,201700,378160720,5440,5440,5440,5440,0
20250109,201600,378160720,5440,5440,5440,5440,0
20250109,201500,378160720,5440,5440,5440,5440,0
20250109,201400,378160720,5440,5440,5440,5440,0
20250109,201300,378160720,5440,5440,5440,5440,0
20250109,201200,378160720,5440,5440,5440,5440,0
20250109,201100,378160720,5440,5440,5440,5440,0
20250109,201000,378160720,5440,5440,5440,5440,0
20250109,200900,378160720,5440,5440,5440,5440,0
20250109,200800,378160720,5440,5440,5440,5440,0
20250109,200700,378160720,5440,5440,5440,5440,0
20250109,200600,378160720,5440,5440,5440,5440,0
20250109,200500,378160720,5440,5440,5440,5440,0
20250109,200400,378160720,5440,5440,5440,5440,0
20250109,200300,378160720,5440,5440,5440,5440,0
20250109,200200,378160720,5440,5440,5440,5440,0
20250109,200100,378160720,5440,5440,5440,5440,0
20250109,200000,378160720,5440,5440,5440,5440,0
20250109,195900,378160720,5440,5440,5440,5440,0
20250109,195800,378160720,5440,5440,5440,5440,0
20250109,195700,378160720,5440,5440,5440,5440,0
20250109,195600,378160720,5440,5440,5440,5440,0
20250109,195500,378160720,5440,5440,5440,5440,0
20250109,195400,378160720,5440,5440,5440,5440,0
20250109,195300,378160720,5440,5440,5440,5440,0
20250109,195200,378160720,5440,5440,5440,5440,0
20250109,195100,378160720,5440,5440,5440,5440,0
20250109,195000,378160720,5440,5440,5440,5440,0
20250109,194900,378160720,5440,5440,5440,5440,2263
20250109,194800,378160720,5440,5440,5440,5440,0
20250109,194700,378160720,5440,5440,5440,5440,0
20250109,194600,378160720,5440,5440,5440,5440,0
20250109,194500,378160720,5440,5440,5440,5440,0
20250109,194400,378160720,5440,5440,5440,5440,0
20250109,194300,378160720,5440,5440,5440,5440,0
20250109,194200,378160720,5440,5440,5440,5440,0
20250109,194100,378160720,5440,5440,5440,5440,0
20250109,194000,378160720,5440,5440,5440,5440,0
20250109,193900,378160720,5440,5440,5440,5440,0
20250109,193800,378160720,5440,5440,5440,5440,0
20250109,193700,378160720,5440,5440,5440,5440,0
20250109,193600,378160720,5440,5440,5440,5440,0
20250109,193500,378160720,5440,5440,5440,5440,0
20250109,193400,378160720,5440,5440,5440,5440,0
20250109,193300,378160720,5440,5440,5440,5440,0
20250109,193200,378160720,5440,5440,5440,5440,0
20250109,193100,378160720,5440,5440,5440,5440,0
20250109,193000,378160720,5440,5440,5440,5440,0
20250109,192900,378160720,5440,5440,5440,5440,0
20250109,192800,378160720,5440,5440,5440,5440,0
20250109,192700,378160720,5440,5440,5440,5440,0
20250109,192600,378160720,5440,5440,5440,5440,0
20250109,192500,378160720,5440,5440,5440,5440,0
20250109,192400,378160720,5440,5440,5440,5440,0
20250109,192300,378160720,5440,5440,5440,5440,0
20250109,192200,378160720,5440,5440,5440,5440,0
20250109,192100,378160720,5440,5440,5440,5440,0
20250109,192000,378160720,5440,5440,5440,5440,0
20250109,191900,378160720,5440,5440,5440,5440,2263
20250109,191800,378160720,5440,5440,5440,5440,0
20250109,191700,378160720,5440,5440,5440,5440,0
20250109,191600,378160720,5440,5440,5440,5440,0
20250109,191500,378160720,5440,5440,5440,5440,0
20250109,191400,378160720,5440,5440,5440,5440,0
20250109,191300,378160720,5440,5440,5440,5440,0
20250109,191200,378160720,5440,5440,5440,5440,0
20250109,191100,378160720,5440,5440,5440,5440,0
20250109,191000,378160720,5440,5440,5440,5440,0
20250109,190900,378160720,5440,5440,5440,5440,0
20250109,190800,378160720,5440,5440,5440,5440,0
20250109,190700,378160720,5440,5440,5440,5440,0
20250109,190600,378160720,5440,5440,5440,5440,0
20250109,190500,378160720,5440,5440,5440,5440,0
20250109,190400,378160720,5440,5440,5440,5440,0
20250109,190300,378160720,5440,5440,5440,5440,0
20250109,190200,378160720,5440,5440,5440,5440,0
20250109,190100,378160720,5440,5440,5440,5440,0
20250109,190000,378160720,5440,5440,5440,5440,0
20250109,185900,378160720,5440,5440,5440,5440,0
20250109,185800,378160720,5440,5440,5440,5440,0
20250109,185700,378160720,5440,5440,5440,5440,0
20250109,185600,378160720,5440,5440,5440,5440,0
20250109,185500,378160720,5440,5440,5440,5440,0
20250109,185400,378160720,5440,5440,5440,5440,0
20250109,185300,378160720,5440,5440,5440,5440,0
20250109,185200,378160720,5440,5440,5440,5440,0
20250109,185100,378160720,5440,5440,5440,5440,0
20250109,185000,378160720,5440,5440,5440,5440,0
20250109,184900,378160720,5440,5440,5440,5440,2263
20250109,184800,378160720,5440,5440,5440,5440,0
20250109,184700,378160720,5440,5440,5440,5440,0
20250109,184600,378160720,5440,5440,5440,5440,0
20250109,184500,378160720,5440,5440,5440,5440,0
20250109,184400,378160720,5440,5440,5440,5440,0
20250109,184300,378160720,5440,5440,5440,5440,0
20250109,184200,378160720,5440,5440,5440,5440,0
20250109,184100,378160720,5440,5440,5440,5440,0
20250109,184000,378160720,5440,5440,5440,5440,0
20250109,183900,378160720,5440,5440,5440,5440,0
20250109,183800,378160720,5440,5440,5440,5440,0
20250109,183700,378160720,5440,5440,5440,5440,0
20250109,183600,378160720,5440,5440,5440,5440,0
20250109,183500,378160720,5440,5440,5440,5440,0
20250109,183400,378160720,5440,5440,5440,5440,0
20250109,183300,378160720,5440,5440,5440,5440,0
20250109,183200,378160720,5440,5440,5440,5440,0
20250109,183100,378160720,5440,5440,5440,5440,0
20250109,183000,378160720,5440,5440,5440,5440,0
20250109,182900,378160720,5440,5440,5440,5440,0
20250109,182800,378160720,5440,5440,5440,5440,0
20250109,182700,378160720,5440,5440,5440,5440,0
20250109,182600,378160720,5440,5440,5440,5440,0
20250109,182500,378160720,5440,5440,5440,5440,0
20250109,182400,378160720,5440,5440,5440,5440,0
20250109,182300,378160720,5440,5440,5440,5440,0
20250109,182200,378160720,5440,5440,5440,5440,0
20250109,182100,378160720,5440,5440,5440,5440,0
20250109,182000,378160720,5440,5440,5440,5440,0
20250109,181900,378160720,5440,5440,5440,5440,2263
20250109,181800,378160720,5440,5440,5440,5440,0
20250109,181700,378160720,5440,5440,5440,5440,0
20250109,181600,378160720,5440,5440,5440,5440,0
20250109,181500,378160720,5440,5440,5440,5440,0
20250109,181400,378160720,5440,5440,5440,5440,0
20250109,181300,378160720,5440,5440,5440,5440,0
20250109,181200,378160720,5440,5440,5440,5440,0
20250109,181100,378160720,5440,5440,5440,5440,0
20250109,181000,378160720,5440,5440,5440,5440,0
20250109,180900,378160720,5440,5440,5440,5440,0
20250109,180800,378160720,5440,5440,5440,5440,0
20250109,180700,378160720,5440,5440,5440,5440,0
20250109,180600,378160720,5440,5440,5440,5440,0
20250109,180500,378160720,5440,5440,5440,5440,0
20250109,180400,378160720,5440,5440,5440,5440,0
20250109,180300,378160720,5440,5440,5440,5440,0
20250109,180200,378160720,5440,5440,5440,5440,0
20250109,180100,378160720,5440,5440,5440,5440,0
20250109,180000,378160720,5440,5440,5440,5440,0
20250109,175900,378160720,5440,5440,5440,5440,0
20250109,175800,378160720,5440,5440,5440,5440,0
20250109,175700,378160720,5440,5440,5440,5440,0
20250109,175600,378160720,5440,5440,5440,5440,0
20250109,175500,378160720,5440,5440,5440,5440,0
20250109,175400,378160720,5440,5440,5440,5440,0
20250109,175300,378160720,5440,5440,5440,5440,0
20250109,175200,378160720,5440,5440,5440,5440,0
20250109,175100,378160720,5440,5440,5440,5440,0
20250109,175000,378160720,5440,5440,5440,5440,0
20250109,174900,378160720,5440,5440,5440,5440,2263
20250109,174800,378160720,5440,5440,5440,5440,0
20250109,174700,378160720,5440,5440,5440,5440,0
20250109,174600,378160720,5440,5440,5440,5440,0
20250109,174500,378160720,5440,5440,5440,5440,0
20250109,174400,378160720,5440,5440,5440,5440,0
20250109,174300,378160720,5440,5440,5440,5440,0
20250109,174200,378160720,5440,5440,5440,5440,0
20250109,174100,378160720,5440,5440,5440,5440,0
20250109,174000,378160720,5440,5440,5440,5440,0
20250109,173900,378160720,5440,5440,5440,5440,0
20250109,173800,378160720,5440,5440,5440,5440,0
20250109,173700,378160720,5440,5440,5440,5440,0
20250109,173600,378160720,5440,5440,5440,5440,0
20250109,173500,378160720,5440,5440,5440,5440,0
20250109,173400,378160720,5440,5440,5440,5440,0
20250109,173300,378160720,5440,5440,5440,5440,0
20250109,173200,378160720,5440,5440,5440,5440,0
20250109,173100,378160720,5440,5440,5440,5440,0
20250109,173000,378160720,5440,5440,5440,5440,0
20250109,172900,378160720,5440,5440,5440,5440,0
20250109,172800,378160720,5440,5440,5440,5440,0
20250109,172700,378160720,5440,5440,5440,5440,0
20250109,172600,378160720,5440,5440,5440,5440,0
20250109,172500,378160720,5440,5440,5440,5440,0
20250109,172400,378160720,5440,5440,5440,5440,0
20250109,172300,378160720,5440,5440,5440,5440,0
20250109,172200,378160720,5440,5440,5440,5440,0
20250109,172100,378160720,5440,5440,5440,5440,0
20250109,172000,378160720,5440,5440,5440,5440,0
20250109,171900,378160720,5440,5440,5440,5440,2263
20250109,171800,378160720,5440,5440,5440,5440,0
20250109,171700,378160720,5440,5440,5440,5440,0
20250109,171600,378160720,5440,5440,5440,5440,0
20250109,171500,378160720,5440,5440,5440,5440,0
20250109,171400,378160720,5440,5440,5440,5440,0
20250109,171300,378160720,5440,5440,5440,5440,0
20250109,171200,378160720,5440,5440,5440,5440,0
20250109,171100,378160720,5440,5440,5440,5440,0
20250109,171000,378160720,5440,5440,5440,5440,0
20250109,170900,378160720,5440,5440,5440,5440,0
20250109,170800,378160720,5440,5440,5440,5440,0
20250109,170700,378160720,5440,5440,5440,5440,0
20250109,170600,378160720,5440,5440,5440,5440,0
20250109,170500,378160720,5440,5440,5440,5440,0
20250109,170400,378160720,5440,5440,5440,5440,0
20250109,170300,378160720,5440,5440,5440,5440,0
20250109,170200,378160720,5440,5440,5440,5440,0
20250109,170100,378160720,5440,5440,5440,5440,0
20250109,170000,378160720,5440,5440,5440,5440,0
20250109,165900,378160720,5440,5440,5440,5440,0
20250109,165800,378160720,5440,5440,5440,5440,0
20250109,165700,378160720,5440,5440,5440,5440,0
20250109,165600,378160720,5440,5440,5440,5440,0
20250109,165500,378160720,5440,5440,5440,5440,0
20250109,165400,378160720,5440,5440,5440,5440,0
20250109,165300,378160720,5440,5440,5440,5440,0
20250109,165200,378160720,5440,5440,5440,5440,0
20250109,165100,378160720,5440,5440,5440,5440,0
20250109,165000,378160720,5440,5440,5440,5440,0
20250109,164900,378160720,5440,5440,5440,5440,2263
20250109,164800,378160720,5440,5440,5440,5440,0
20250109,164700,378160720,5440,5440,5440,5440,0
20250109,164600,378160720,5440,5440,5440,5440,0
20250109,164500,378160720,5440,5440,5440,5440,0
20250109,164400,378160720,5440,5440,5440,5440,0
20250109,164300,378160720,5440,5440,5440,5440,0
20250109,164200,378160720,5440,5440,5440,5440,0
20250109,164100,378160720,5440,5440,5440,5440,0
20250109,164000,378160720,5440,5440,5440,5440,0
20250109,163900,378160720,5440,5440,5440,5440,0
20250109,163800,378160720,5440,5440,5440,5440,0
20250109,163700,378160720,5440,5440,5440,5440,0
20250109,163600,378160720,5440,5440,5440,5440,0
20250109,163500,378160720,5440,5440,5440,5440,0
20250109,163400,378160720,5440,5440,5440,5440,0
20250109,163300,378160720,5440,5440,5440,5440,0
20250109,163200,378160720,5440,5440,5440,5440,0
20250109,163100,378160720,5440,5440,5440,5440,0
20250109,163000,378160720,5440,5440,5440,5440,0
20250109,162900,378160720,5440,5440,5440,5440,0
20250109,162800,378160720,5440,5440,5440,5440,0
20250109,162700,378160720,5440,5440,5440,5440,0
20250109,162600,378160720,5440,5440,5440,5440,0
20250109,162500,378160720,5440,5440,5440,5440,0
20250109,162400,378160720,5440,5440,5440,5440,0
20250109,162300,378160720,5440,5440,5440,5440,0
20250109,162200,378160720,5440,5440,5440,5440,0
20250109,162100,378160720,5440,5440,5440,5440,0
20250109,162000,378160720,5440,5440,5440,5440,0
20250109,161900,378160720,5440,5440,5440,5440,2263
20250109,161800,378160720,5440,5440,5440,5440,0
20250109,161700,378160720,5440,5440,5440,5440,0
20250109,161600,378160720,5440,5440,5440,5440,0
20250109,161500,378160720,5440,5440,5440,5440,0
20250109,161400,378160720,5440,5440,5440,5440,0
20250109,161300,378160720,5440,5440,5440,5440,0
20250109,161200,378160720,5440,5440,5440,5440,0
20250109,161100,378160720,5440,5440,5440,5440,0
20250109,161000,378160720,5440,5440,5440,5440,0
20250109,160900,378160720,5440,5440,5440,5440,0
20250109,160800,378160720,5440,5440,5440,5440,0
20250109,160700,378160720,5440,5440,5440,5440,0
20250109,160600,378160720,5440,5440,5440,5440,0
20250109,160500,378160720,5440,5440,5440,5440,0
20250109,160400,378160720,5440,5440,5440,5440,0
20250109,160300,378160720,5440,5440,5440,5440,0
20250109,160200,378160720,5440,5440,5440,5440,0
20250109,160100,378160720,5440,5440,5440,5440,0
20250109,160000,378160720,5440,5440,5440,5440,0
20250109,155900,378160720,5440,5440,5440,5440,0
20250109,155800,378160720,5440,5440,5440,5440,0
20250109,155700,378160720,5440,5440,5440,5440,0
20250109,155600,378160720,5440,5440,5440,5440,0
20250109,155500,378160720,5440,5440,5440,5440,0
20250109,155400,378160720,5440,5440,5440,5440,0
20250109,155300,378160720,5440,5440,5440,5440,0
20250109,155200,378160720,5440,5440,5440,5440,0
20250109,155100,378160720,5440,5440,5440,5440,0
20250109,155000,378160720,5440,5440,5440,5440,0
20250109,154900,378160720,5440,5440,5440,5440,2263
20250109,154800,378160720,5440,5440,5440,5440,0
20250109,154700,378160720,5440,5440,5440,5440,0
20250109,154600,378160720,5440,5440,5440,5440,0
20250109,154500,378160720,5440,5440,5440,5440,0
20250109,154400,378160720,5440,5440,5440,5440,0
20250109,154300,378160720,5440,5440,5440,5440,0
20250109,154200,378160720,5440,5440,5440,5440,0
20250109,154100,378160720,5440,5440,5440,5440,0
20250109,154000,378160720,5440,5440,5440,5440,0
20250109,153900,378160720,5440,5440,5440,5440,0
20250109,153800,378160720,5440,5440,5440,5440,0
20250109,153700,378160720,5440,5440,5440,5440,0
20250109,153600,378160720,5440,5440,5440,5440,0
20250109,153500,378160720,5440,5440,5440,5440,0
20250109,153400,378160720,5440,5440,5440,5440,0
20250109,153300,378160720,5440,5440,5440,5440,0
20250109,153200,378160720,5440,5440,5440,5440,0
20250109,153100,378160720,5440,5440,5440,5440,0
20250109,153000,378160720,5440,5440,5440,5440,2263
20250109,152900,365850000,5420,5420,5420,5420,0
20250109,152800,365850000,5420,5420,5420,5420,0
20250109,152700,365850000,5420,5420,5420,5420,0
20250109,152600,365850000,5420,5420,5420,5420,0
20250109,152500,365850000,5420,5420,5420,5420,0
20250109,152400,365850000,5420,5420,5420,5420,0
20250109,152300,365850000,5420,5420,5420,5420,0
20250109,152200,365850000,5420,5420,5420,5420,0
20250109,152100,365850000,5420,5420,5420,5420,0
20250109,152000,365850000,5420,5420,5420,5420,0
20250109,151900,365850000,5420,5420,5420,5420,0
20250109,151800,365850000,5420,5430,5430,5420,48
20250109,151700,365589370,5430,5430,5430,5430,431
20250109,151600,363249040,5430,5410,5430,5410,96
20250109,151500,362728760,5430,5430,5430,5430,88
20250109,151400,362250920,5420,5430,5430,5400,78
20250109,151300,361828140,5410,5430,5430,5410,180
20250109,151200,360853420,5430,5430,5430,5430,76
20250109,151100,360440740,5430,5420,5430,5420,47
20250109,151000,360185540,5410,5430,5430,5410,106
20250109,150900,359610960,5430,5420,5430,5420,93
20250109,150800,359105980,5420,5420,5430,5400,103
20250109,150700,358548270,5420,5420,5430,5420,46
20250109,150600,358298610,5420,5420,5420,5420,46
20250109,150500,358049290,5420,5430,5430,5400,344
20250109,150400,356188310,5420,5420,5430,5420,66
20250109,150300,355830540,5420,5420,5440,5420,289
20250109,150200,354263240,5440,5420,5440,5420,84
20250109,150100,353806640,5440,5440,5440,5440,91
20250109,150000,353311600,5420,5430,5440,5420,489
20250109,145900,350656370,5430,5430,5440,5430,48
20250109,145800,350395310,5430,5400,5430,5400,98
20250109,145700,349864670,5440,5420,5440,5400,492
20250109,145600,347201360,5400,5420,5420,5400,553
20250109,145500,344209200,5420,5410,5420,5410,134
20250109,145400,343483670,5420,5390,5420,5390,346
20250109,145300,341612000,5390,5390,5390,5390,601
20250109,145200,338372610,5390,5390,5390,5390,0
20250109,145100,338372610,5390,5390,5390,5390,0
20250109,145000,338372610,5390,5390,5400,5390,549
20250109,144900,335410470,5400,5390,5400,5390,302
20250109,144800,333780670,5400,5400,5400,5400,3
20250109,144700,333764470,5390,5410,5410,5390,52
20250109,144600,333484150,5390,5390,5390,5390,256
20250109,144500,332104310,5390,5390,5400,5390,196
20250109,144400,331047830,5410,5410,5410,5410,139
20250109,144300,330295840,5410,5410,5410,5410,1
20250109,144200,330290430,5390,5390,5390,5390,50
20250109,144100,330020930,5400,5400,5400,5400,1
20250109,144000,330015530,5400,5370,5400,5370,672
20250109,143900,326393170,5390,5390,5390,5390,0
20250109,143800,326393170,5390,5380,5390,5380,13
20250109,143700,326323120,5390,5370,5390,5370,51
20250109,143600,326049230,5390,5390,5390,5390,2
20250109,143500,326038450,5390,5400,5400,5380,60
20250109,143400,325715060,5390,5380,5400,5380,333
20250109,143300,323920000,5380,5380,5380,5380,270
20250109,143200,322467400,5370,5380,5380,5370,54
20250109,143100,322177380,5370,5370,5370,5370,0
20250109,143000,322177380,5370,5370,5370,5370,159
20250109,142900,321323550,5380,5380,5380,5380,1
20250109,142800,321318170,5370,5370,5370,5370,0
20250109,142700,321318170,5370,5380,5380,5370,52
20250109,142600,321038910,5380,5380,5380,5380,0
20250109,142500,321038910,5380,5380,5380,5380,26
20250109,142400,320899030,5360,5380,5380,5360,419
20250109,142300,318645810,5380,5370,5380,5370,2
20250109,142200,318635060,5360,5360,5360,5360,52
20250109,142100,318356340,5360,5360,5360,5360,0
20250109,142000,318356340,5360,5360,5360,5360,0
20250109,141900,318356340,5360,5360,5360,5360,50
20250109,141800,318088340,5370,5370,5370,5370,1
20250109,141700,318082970,5370,5360,5370,5360,1051
20250109,141600,312449600,5370,5370,5370,5370,250
20250109,141500,311107100,5370,5370,5370,5370,378
20250109,141400,309077240,5370,5370,5370,5370,50
20250109,141300,308808740,5370,5370,5370,5370,0
20250109,141200,308808740,5370,5370,5370,5370,50
20250109,141100,308540240,5370,5370,5370,5370,0
20250109,141000,308540240,5370,5370,5370,5370,1
20250109,140900,308534870,5360,5360,5360,5360,50
20250109,140800,308266870,5390,5390,5390,5390,0
20250109,140700,308266870,5390,5370,5390,5370,234
20250109,140600,307010170,5380,5380,5380,5380,0
20250109,140500,307010170,5380,5380,5380,5380,4
20250109,140400,306988650,5390,5370,5390,5370,52
20250109,140300,306709380,5380,5360,5380,5360,502
20250109,140200,304018620,5370,5370,5370,5370,270
20250109,140100,302568720,5370,5380,5380,5370,66
20250109,140000,302214140,5380,5380,5380,5380,0
20250109,135900,302214140,5380,5380,5380,5380,51
20250109,135800,301939760,5380,5380,5380,5380,45
20250109,135700,301697660,5380,5380,5380,5380,0
20250109,135600,301697660,5380,5380,5380,5380,5
20250109,135500,301670760,5390,5390,5390,5390,1
20250109,135400,301665370,5370,5370,5370,5370,50
20250109,135300,301396870,5370,5370,5370,5370,0
20250109,135200,301396870,5370,5370,5370,5370,0
20250109,135100,301396870,5370,5370,5370,5370,50
20250109,135000,301128370,5390,5390,5390,5390,2
20250109,134900,301117590,5370,5370,5370,5370,50
20250109,134800,300849090,5380,5380,5380,5380,45
20250109,134700,300606990,5380,5380,5380,5380,5
20250109,134600,300580090,5380,5380,5380,5370,61
20250109,134500,300252450,5390,5390,5390,5390,1
20250109,134400,300247060,5390,5370,5390,5370,51
20250109,134300,299973170,5390,5390,5390,5390,1
20250109,134200,299967780,5360,5360,5360,5360,0
20250109,134100,299967780,5360,5360,5360,5360,50
20250109,134000,299699780,5390,5390,5390,5390,1
20250109,133900,299694390,5370,5370,5370,5370,49
20250109,133800,299431260,5370,5380,5380,5370,8
20250109,133700,299388230,5370,5370,5370,5370,30
20250109,133600,299227130,5370,5370,5370,5370,20
20250109,133500,299119730,5380,5370,5380,5370,63
20250109,133400,298781200,5370,5370,5370,5370,0
20250109,133300,298781200,5370,5380,5380,5370,51
20250109,133200,298507320,5370,5370,5370,5370,0
20250109,133100,298507320,5370,5370,5370,5370,50
20250109,133000,298238820,5380,5380,5380,5380,1
20250109,132900,298233440,5370,5370,5370,5370,200
20250109,132800,297159440,5370,5370,5370,5370,50
20250109,132700,296890940,5380,5380,5380,5380,3
20250109,132600,296874800,5380,5380,5380,5380,20
20250109,132500,296767200,5390,5390,5390,5390,4
20250109,132400,296745640,5400,5400,5400,5400,1
20250109,132300,296740240,5380,5380,5380,5380,58
20250109,132200,296428200,5370,5370,5370,5370,0
20250109,132100,296428200,5370,5370,5370,5370,50
20250109,132000,296159700,5370,5370,5370,5370,0
20250109,131900,296159700,5370,5390,5390,5370,601
20250109,131800,292931800,5380,5390,5390,5380,52
20250109,131700,292652020,5380,5380,5380,5380,0
20250109,131600,292652020,5380,5380,5380,5380,176
20250109,131500,291705140,5390,5390,5390,5390,4
20250109,131400,291683580,5380,5380,5380,5380,0
20250109,131300,291683580,5380,5380,5380,5380,50
20250109,131200,291414580,5380,5390,5390,5380,229
20250109,131100,290182270,5390,5390,5390,5390,1
20250109,131000,290176880,5380,5380,5380,5380,50
20250109,130900,289907880,5390,5390,5390,5390,0
20250109,130800,289907880,5390,5390,5390,5390,83
20250109,130700,289460510,5390,5390,5390,5390,2
20250109,130600,289449730,5390,5390,5390,5390,0
20250109,130500,289449730,5390,5410,5410,5390,27
20250109,130400,289303880,5400,5380,5400,5380,59
20250109,130300,288986280,5380,5380,5380,5380,50
20250109,130200,288717280,5380,5390,5390,5380,38
20250109,130100,288512630,5390,5390,5390,5390,0
20250109,130000,288512630,5390,5400,5400,5390,62
20250109,125900,288178430,5400,5400,5400,5400,0
20250109,125800,288178430,5400,5400,5400,5390,184
20250109,125700,287185330,5400,5400,5400,5400,0
20250109,125600,287185330,5400,5410,5410,5400,74
20250109,125500,286785640,5410,5400,5410,5400,78
20250109,125400,286364160,5410,5410,5410,5410,1
20250109,125300,286358750,5410,5380,5410,5380,51
20250109,125200,286084340,5400,5400,5410,5400,1426
20250109,125100,278382760,5400,5400,5400,5400,0
20250109,125000,278382760,5400,5380,5400,5380,224
20250109,124900,277174160,5410,5410,5410,5410,20
20250109,124800,277065960,5410,5400,5410,5400,181
20250109,124700,276088310,5370,5390,5400,5370,307
20250109,124600,274432020,5390,5380,5390,5380,12
20250109,124500,274367350,5380,5380,5380,5380,52
20250109,124400,274087590,5390,5390,5390,5390,1
20250109,124300,274082200,5380,5380,5380,5380,0
20250109,124200,274082200,5380,5380,5380,5380,50
20250109,124100,273813200,5380,5380,5380,5380,0
20250109,124000,273813200,5380,5380,5380,5380,50
20250109,123900,273544200,5380,5380,5380,5380,0
20250109,123800,273544200,5380,5380,5380,5380,21
20250109,123700,273431220,5380,5390,5390,5380,30
20250109,123600,273269810,5380,5380,5380,5380,0
20250109,123500,273269810,5380,5380,5380,5380,50
20250109,123400,273000810,5390,5390,5390,5390,0
20250109,123300,273000810,5390,5390,5390,5390,1
20250109,123200,272995420,5380,5370,5380,5370,95
20250109,123100,272484820,5370,5370,5370,5370,187
20250109,123000,271480630,5380,5380,5380,5380,5
20250109,122900,271453730,5390,5390,5390,5390,0
20250109,122800,271453730,5390,5390,5390,5390,20
20250109,122700,271345930,5380,5380,5380,5380,50
20250109,122600,271076930,5390,5390,5390,5390,0
20250109,122500,271076930,5390,5400,5400,5390,6
20250109,122400,271044570,5380,5390,5390,5380,51
20250109,122300,270770180,5390,5390,5390,5390,0
20250109,122200,270770180,5390,5380,5390,5380,51
20250109,122100,270495790,5390,5390,5390,5390,4
20250109,122000,270474230,5390,5390,5390,5390,1
20250109,121900,270468840,5380,5380,5380,5380,50
20250109,121800,270199840,5370,5370,5370,5370,0
20250109,121700,270199840,5370,5370,5370,5370,50
20250109,121600,269931340,5370,5380,5380,5370,500
20250109,121500,267245180,5370,5370,5370,5370,0
20250109,121400,267245180,5370,5390,5390,5370,227
20250109,121300,266022650,5390,5380,5390,5380,5
20250109,121200,265995730,5380,5370,5380,5370,51
20250109,121100,265721850,5380,5380,5380,5380,40
20250109,121000,265506650,5380,5380,5380,5380,2
20250109,120900,265495890,5380,5380,5380,5370,2011
20250109,120800,254696710,5380,5390,5390,5380,41
20250109,120700,254475920,5390,5390,5390,5380,58
20250109,120600,254163800,5390,5400,5400,5390,94
20250109,120500,253657120,5400,5390,5400,5390,5
20250109,120400,253630160,5400,5380,5400,5380,51
20250109,120300,253355760,5400,5400,5400,5400,1
20250109,120200,253350360,5380,5380,5380,5380,0
20250109,120100,253350360,5380,5380,5380,5380,50
20250109,120000,253081360,5380,5380,5380,5380,0
20250109,115900,253081360,5380,5380,5380,5380,50
20250109,115800,252812360,5390,5390,5390,5390,20
20250109,115700,252704560,5380,5380,5380,5380,4
20250109,115600,252683040,5380,5380,5380,5380,50
20250109,115500,252414040,5400,5410,5410,5400,6
20250109,115400,252381630,5410,5390,5410,5390,61
20250109,115300,252052620,5420,5420,5420,5420,1
20250109,115200,252047200,5390,5390,5390,5390,1
20250109,115100,252041810,5390,5390,5390,5390,50
20250109,115000,251772310,5390,5420,5420,5390,123
20250109,114900,251108680,5420,5390,5420,5390,70
20250109,114800,250730780,5420,5410,5420,5410,111
20250109,114700,250129820,5400,5400,5400,5400,178
20250109,114600,249168620,5390,5390,5390,5390,55
20250109,114500,248872170,5390,5390,5390,5390,0
20250109,114400,248872170,5390,5390,5390,5390,50
20250109,114300,248602670,5400,5400,5400,5400,0
20250109,114200,248602670,5400,5400,5400,5400,130
20250109,114100,247900670,5390,5390,5390,5390,282
20250109,114000,246380690,5380,5380,5380,5380,0
20250109,113900,246380690,5380,5380,5380,5380,0
20250109,113800,246380690,5380,5380,5380,5380,50
20250109,113700,246111690,5380,5380,5380,5380,0
20250109,113600,246111690,5380,5390,5390,5380,145
20250109,113500,245330640,5390,5380,5390,5380,73
20250109,113400,244937340,5380,5380,5380,5380,16
20250109,113300,244851260,5380,5380,5390,5380,30
20250109,113200,244689850,5380,5380,5380,5380,4
20250109,113100,244668330,5370,5370,5370,5370,50
20250109,113000,244399830,5370,5370,5370,5370,0
20250109,112900,244399830,5370,5370,5370,5370,41
20250109,112800,244179660,5370,5380,5380,5370,63
20250109,112700,243841140,5370,5370,5370,5370,2
20250109,112600,243830400,5360,5370,5370,5360,57
20250109,112500,243524840,5360,5360,5360,5360,0
20250109,112400,243524840,5360,5360,5360,5360,0
20250109,112300,243524840,5360,5360,5360,5360,50
20250109,112200,243256840,5360,5360,5360,5360,5
20250109,112100,243230040,5360,5360,5360,5360,50
20250109,112000,242962040,5370,5370,5370,5360,102
20250109,111900,242414310,5360,5360,5370,5360,398
20250109,111800,240277170,5350,5360,5360,5350,70
20250109,111700,239902470,5350,5350,5350,5350,17
20250109,111600,239811520,5360,5360,5360,5360,120
20250109,111500,239168320,5360,5360,5360,5360,343
20250109,111400,237329840,5370,5370,5370,5370,1
20250109,111300,237324470,5360,5360,5360,5360,150
20250109,111200,236520470,5370,5370,5370,5370,0
20250109,111100,236520470,5370,5370,5370,5370,1
20250109,111000,236515100,5360,5370,5370,5360,71
20250109,110900,236134330,5370,5370,5370,5370,80
20250109,110800,235704730,5370,5380,5380,5370,70
20250109,110700,235328630,5370,5370,5370,5370,49
20250109,110600,235065500,5370,5370,5370,5370,0
20250109,110500,235065500,5370,5370,5370,5370,47
20250109,110400,234813110,5370,5370,5370,5370,3
20250109,110300,234797000,5370,5370,5370,5370,1
20250109,110200,234791630,5380,5370,5380,5370,653
20250109,110100,231278500,5360,5350,5360,5340,479
20250109,110000,228718540,5350,5350,5350,5350,50
20250109,105900,228451040,5350,5350,5350,5350,1
20250109,105800,228445690,5350,5350,5360,5350,111
20250109,105700,227851830,5360,5360,5360,5360,27
20250109,105600,227707110,5350,5350,5350,5350,0
20250109,105500,227707110,5350,5350,5350,5350,100
20250109,105400,227172110,5350,5350,5350,5350,0
20250109,105300,227172110,5350,5350,5350,5350,0
20250109,105200,227172110,5350,5350,5350,5350,2001
20250109,105100,216466760,5350,5350,5350,5350,79
20250109,105000,216044110,5350,5340,5350,5340,1494
20250109,104900,208060250,5350,5350,5350,5350,1
20250109,104800,208054900,5350,5350,5350,5350,30
20250109,104700,207894400,5360,5350,5360,5350,16
20250109,104600,207808680,5350,5350,5350,5350,100
20250109,104500,207273680,5340,5340,5340,5340,0
20250109,104400,207273680,5340,5340,5340,5340,3
20250109,104300,207257660,5340,5340,5340,5340,84
20250109,104200,206809100,5350,5350,5350,5350,97
20250109,104100,206290150,5350,5360,5360,5350,30
20250109,104000,206129640,5350,5350,5350,5350,50
20250109,103900,205862140,5350,5350,5350,5350,0
20250109,103800,205862140,5350,5350,5350,5350,45
20250109,103700,205621390,5350,5350,5350,5350,50
20250109,103600,205353890,5350,5350,5350,5350,0
20250109,103500,205353890,5350,5350,5350,5350,10
20250109,103400,205300390,5350,5350,5350,5350,0
20250109,103300,205300390,5350,5350,5350,5350,0
20250109,103200,205300390,5350,5350,5350,5350,119
20250109,103100,204663740,5350,5360,5360,5350,15
20250109,103000,204583390,5360,5350,5360,5350,502
20250109,102900,201897670,5340,5340,5340,5340,1
20250109,102800,201892330,5340,5340,5340,5340,0
20250109,102700,201892330,5340,5340,5340,5340,0
20250109,102600,201892330,5340,5340,5340,5340,0
20250109,102500,201892330,5340,5340,5340,5340,0
20250109,102400,201892330,5340,5340,5340,5340,7
20250109,102300,201854950,5340,5330,5340,5330,157
20250109,102200,201016580,5340,5350,5360,5340,31
20250109,102100,200850790,5360,5340,5360,5340,1094
20250109,102000,195006480,5350,5350,5350,5350,53
20250109,101900,194722930,5350,5350,5350,5350,10
20250109,101800,194669430,5350,5350,5350,5350,34
20250109,101700,194487530,5350,5350,5350,5350,5
20250109,101600,194460780,5340,5350,5350,5340,272
20250109,101500,193006820,5350,5350,5350,5350,6
20250109,101400,192974720,5350,5350,5350,5350,3
20250109,101300,192958670,5350,5350,5350,5350,89
20250109,101200,192482520,5350,5350,5350,5350,100
20250109,101100,191947520,5350,5350,5350,5350,195
20250109,101000,190904270,5350,5350,5350,5350,50
20250109,100900,190636770,5350,5350,5350,5350,1
20250109,100800,190631420,5340,5340,5340,5340,659
20250109,100700,187112360,5340,5340,5340,5340,0
20250109,100600,187112360,5340,5340,5340,5340,243
20250109,100500,185814740,5340,5340,5340,5340,1
20250109,100400,185809400,5340,5340,5340,5340,25
20250109,100300,185675900,5340,5340,5340,5340,41
20250109,100200,185456960,5340,5340,5340,5340,243
20250109,100100,184159340,5340,5340,5340,5340,0
20250109,100000,184159340,5340,5350,5360,5340,722
20250109,095900,180300780,5350,5350,5350,5340,315
20250109,095800,178618630,5340,5340,5340,5340,923
20250109,095700,173689810,5340,5350,5350,5340,672
20250109,095600,170100350,5350,5350,5350,5340,67
20250109,095500,169742450,5350,5350,5350,5350,92
20250109,095400,169250250,5360,5350,5360,5350,71
20250109,095300,168870390,5350,5350,5350,5350,144
20250109,095200,168099990,5350,5350,5350,5350,35
20250109,095100,167912740,5350,5350,5350,5350,500
20250109,095000,165237740,5340,5350,5350,5340,875
20250109,094900,160563440,5350,5350,5350,5350,129
20250109,094800,159873290,5350,5350,5350,5350,1
20250109,094700,159867940,5350,5340,5350,5340,550
20250109,094600,156930440,5340,5350,5370,5340,1352
20250109,094500,149704970,5380,5380,5380,5380,0
20250109,094400,149704970,5380,5380,5380,5360,71
20250109,094300,149323990,5380,5380,5380,5380,19
20250109,094200,149221770,5380,5370,5380,5350,84
20250109,094100,148771900,5370,5350,5370,5350,58
20250109,094000,148461500,5380,5350,5380,5340,969
20250109,093900,143284860,5350,5350,5380,5350,1595
20250109,093800,134751130,5360,5370,5370,5360,1181
20250109,093700,128420750,5360,5370,5370,5360,100
20250109,093600,127884510,5370,5360,5380,5360,74
20250109,093500,127487620,5380,5370,5380,5370,24
20250109,093400,127358730,5370,5380,5380,5370,547
20250109,093300,124420870,5370,5370,5370,5370,104
20250109,093200,123862390,5370,5370,5370,5370,9
20250109,093100,123814060,5370,5370,5370,5360,111
20250109,093000,123218490,5370,5370,5380,5370,153
20250109,092900,122396870,5370,5370,5370,5360,355
20250109,092800,120491490,5390,5380,5390,5370,4919
20250109,092700,94053310,5380,5400,5400,5380,798
20250109,092600,89752230,5400,5400,5400,5400,6
20250109,092500,89719830,5410,5410,5410,5410,0
20250109,092400,89719830,5410,5410,5410,5410,101
20250109,092300,89173420,5400,5400,5400,5400,310
20250109,092200,87499420,5390,5400,5400,5390,391
20250109,092100,85391850,5390,5400,5400,5390,2441
20250109,092000,72211960,5410,5420,5420,5400,523
20250109,091900,69382590,5420,5410,5430,5410,201
20250109,091800,68294900,5410,5420,5420,5410,36
20250109,091700,68099920,5410,5410,5410,5410,0
20250109,091600,68099920,5410,5420,5420,5410,49
20250109,091500,67834390,5420,5400,5420,5400,482
20250109,091400,65231170,5400,5420,5420,5400,1018
20250109,091300,59724740,5420,5420,5420,5420,0
20250109,091200,59724740,5420,5430,5430,5420,3
20250109,091100,59708470,5420,5420,5420,5400,245
20250109,091000,58383000,5420,5420,5420,5420,201
20250109,090900,57293580,5380,5380,5380,5380,0
20250109,090800,57293580,5380,5390,5390,5380,2456
20250109,090700,44080140,5380,5450,5450,5380,5373
20250109,090600,14953090,5460,5470,5470,5460,3
20250109,090500,14936700,5470,5470,5470,5470,0
20250109,090400,14936700,5470,5470,5470,5470,22
20250109,090300,14816360,5480,5480,5490,5480,1109
20250109,090200,8738950,5470,5460,5470,5460,149
20250109,090100,7924320,5450,5450,5450,5450,5
20250109,090000,7897070,5470,5450,5470,5450,1449