KissMeData/396300/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,213200,164014945,2505,2505,2505,2505,5330
20250106,213100,164014945,2505,2505,2505,2505,0
20250106,213000,164014945,2505,2505,2505,2505,0
20250106,212900,164014945,2505,2505,2505,2505,0
20250106,212800,164014945,2505,2505,2505,2505,0
20250106,212700,164014945,2505,2505,2505,2505,0
20250106,212600,164014945,2505,2505,2505,2505,0
20250106,212500,164014945,2505,2505,2505,2505,0
20250106,212400,164014945,2505,2505,2505,2505,0
20250106,212300,164014945,2505,2505,2505,2505,0
20250106,212200,164014945,2505,2505,2505,2505,0
20250106,212100,164014945,2505,2505,2505,2505,0
20250106,212000,164014945,2505,2505,2505,2505,0
20250106,211900,164014945,2505,2505,2505,2505,0
20250106,211800,164014945,2505,2505,2505,2505,0
20250106,211700,164014945,2505,2505,2505,2505,0
20250106,211600,164014945,2505,2505,2505,2505,0
20250106,211500,164014945,2505,2505,2505,2505,0
20250106,211400,164014945,2505,2505,2505,2505,0
20250106,211300,164014945,2505,2505,2505,2505,0
20250106,211200,164014945,2505,2505,2505,2505,0
20250106,211100,164014945,2505,2505,2505,2505,0
20250106,211000,164014945,2505,2505,2505,2505,0
20250106,210900,164014945,2505,2505,2505,2505,0
20250106,210800,164014945,2505,2505,2505,2505,0
20250106,210700,164014945,2505,2505,2505,2505,0
20250106,210600,164014945,2505,2505,2505,2505,0
20250106,210500,164014945,2505,2505,2505,2505,0
20250106,210400,164014945,2505,2505,2505,2505,0
20250106,210300,164014945,2505,2505,2505,2505,0
20250106,210200,164014945,2505,2505,2505,2505,5330
20250106,210100,164014945,2505,2505,2505,2505,0
20250106,210000,164014945,2505,2505,2505,2505,0
20250106,205900,164014945,2505,2505,2505,2505,0
20250106,205800,164014945,2505,2505,2505,2505,0
20250106,205700,164014945,2505,2505,2505,2505,0
20250106,205600,164014945,2505,2505,2505,2505,0
20250106,205500,164014945,2505,2505,2505,2505,0
20250106,205400,164014945,2505,2505,2505,2505,0
20250106,205300,164014945,2505,2505,2505,2505,0
20250106,205200,164014945,2505,2505,2505,2505,0
20250106,205100,164014945,2505,2505,2505,2505,0
20250106,205000,164014945,2505,2505,2505,2505,0
20250106,204900,164014945,2505,2505,2505,2505,0
20250106,204800,164014945,2505,2505,2505,2505,0
20250106,204700,164014945,2505,2505,2505,2505,0
20250106,204600,164014945,2505,2505,2505,2505,0
20250106,204500,164014945,2505,2505,2505,2505,0
20250106,204400,164014945,2505,2505,2505,2505,0
20250106,204300,164014945,2505,2505,2505,2505,0
20250106,204200,164014945,2505,2505,2505,2505,0
20250106,204100,164014945,2505,2505,2505,2505,0
20250106,204000,164014945,2505,2505,2505,2505,0
20250106,203900,164014945,2505,2505,2505,2505,0
20250106,203800,164014945,2505,2505,2505,2505,0
20250106,203700,164014945,2505,2505,2505,2505,0
20250106,203600,164014945,2505,2505,2505,2505,0
20250106,203500,164014945,2505,2505,2505,2505,0
20250106,203400,164014945,2505,2505,2505,2505,0
20250106,203300,164014945,2505,2505,2505,2505,0
20250106,203200,164014945,2505,2505,2505,2505,5330
20250106,203100,164014945,2505,2505,2505,2505,0
20250106,203000,164014945,2505,2505,2505,2505,0
20250106,202900,164014945,2505,2505,2505,2505,0
20250106,202800,164014945,2505,2505,2505,2505,0
20250106,202700,164014945,2505,2505,2505,2505,0
20250106,202600,164014945,2505,2505,2505,2505,0
20250106,202500,164014945,2505,2505,2505,2505,0
20250106,202400,164014945,2505,2505,2505,2505,0
20250106,202300,164014945,2505,2505,2505,2505,0
20250106,202200,164014945,2505,2505,2505,2505,0
20250106,202100,164014945,2505,2505,2505,2505,0
20250106,202000,164014945,2505,2505,2505,2505,0
20250106,201900,164014945,2505,2505,2505,2505,0
20250106,201800,164014945,2505,2505,2505,2505,0
20250106,201700,164014945,2505,2505,2505,2505,0
20250106,201600,164014945,2505,2505,2505,2505,0
20250106,201500,164014945,2505,2505,2505,2505,0
20250106,201400,164014945,2505,2505,2505,2505,0
20250106,201300,164014945,2505,2505,2505,2505,0
20250106,201200,164014945,2505,2505,2505,2505,0
20250106,201100,164014945,2505,2505,2505,2505,0
20250106,201000,164014945,2505,2505,2505,2505,0
20250106,200900,164014945,2505,2505,2505,2505,0
20250106,200800,164014945,2505,2505,2505,2505,0
20250106,200700,164014945,2505,2505,2505,2505,0
20250106,200600,164014945,2505,2505,2505,2505,0
20250106,200500,164014945,2505,2505,2505,2505,0
20250106,200400,164014945,2505,2505,2505,2505,0
20250106,200300,164014945,2505,2505,2505,2505,0
20250106,200200,164014945,2505,2505,2505,2505,5330
20250106,200100,164014945,2505,2505,2505,2505,0
20250106,200000,164014945,2505,2505,2505,2505,0
20250106,195900,164014945,2505,2505,2505,2505,0
20250106,195800,164014945,2505,2505,2505,2505,0
20250106,195700,164014945,2505,2505,2505,2505,0
20250106,195600,164014945,2505,2505,2505,2505,0
20250106,195500,164014945,2505,2505,2505,2505,0
20250106,195400,164014945,2505,2505,2505,2505,0
20250106,195300,164014945,2505,2505,2505,2505,0
20250106,195200,164014945,2505,2505,2505,2505,0
20250106,195100,164014945,2505,2505,2505,2505,0
20250106,195000,164014945,2505,2505,2505,2505,0
20250106,194900,164014945,2505,2505,2505,2505,0
20250106,194800,164014945,2505,2505,2505,2505,0
20250106,194700,164014945,2505,2505,2505,2505,0
20250106,194600,164014945,2505,2505,2505,2505,0
20250106,194500,164014945,2505,2505,2505,2505,0
20250106,194400,164014945,2505,2505,2505,2505,0
20250106,194300,164014945,2505,2505,2505,2505,0
20250106,194200,164014945,2505,2505,2505,2505,0
20250106,194100,164014945,2505,2505,2505,2505,0
20250106,194000,164014945,2505,2505,2505,2505,0
20250106,193900,164014945,2505,2505,2505,2505,0
20250106,193800,164014945,2505,2505,2505,2505,0
20250106,193700,164014945,2505,2505,2505,2505,0
20250106,193600,164014945,2505,2505,2505,2505,0
20250106,193500,164014945,2505,2505,2505,2505,0
20250106,193400,164014945,2505,2505,2505,2505,0
20250106,193300,164014945,2505,2505,2505,2505,0
20250106,193200,164014945,2505,2505,2505,2505,5330
20250106,193100,164014945,2505,2505,2505,2505,0
20250106,193000,164014945,2505,2505,2505,2505,0
20250106,192900,164014945,2505,2505,2505,2505,0
20250106,192800,164014945,2505,2505,2505,2505,0
20250106,192700,164014945,2505,2505,2505,2505,0
20250106,192600,164014945,2505,2505,2505,2505,0
20250106,192500,164014945,2505,2505,2505,2505,0
20250106,192400,164014945,2505,2505,2505,2505,0
20250106,192300,164014945,2505,2505,2505,2505,0
20250106,192200,164014945,2505,2505,2505,2505,0
20250106,192100,164014945,2505,2505,2505,2505,0
20250106,192000,164014945,2505,2505,2505,2505,0
20250106,191900,164014945,2505,2505,2505,2505,0
20250106,191800,164014945,2505,2505,2505,2505,0
20250106,191700,164014945,2505,2505,2505,2505,0
20250106,191600,164014945,2505,2505,2505,2505,0
20250106,191500,164014945,2505,2505,2505,2505,0
20250106,191400,164014945,2505,2505,2505,2505,0
20250106,191300,164014945,2505,2505,2505,2505,0
20250106,191200,164014945,2505,2505,2505,2505,0
20250106,191100,164014945,2505,2505,2505,2505,0
20250106,191000,164014945,2505,2505,2505,2505,0
20250106,190900,164014945,2505,2505,2505,2505,0
20250106,190800,164014945,2505,2505,2505,2505,0
20250106,190700,164014945,2505,2505,2505,2505,0
20250106,190600,164014945,2505,2505,2505,2505,0
20250106,190500,164014945,2505,2505,2505,2505,0
20250106,190400,164014945,2505,2505,2505,2505,0
20250106,190300,164014945,2505,2505,2505,2505,0
20250106,190200,164014945,2505,2505,2505,2505,5330
20250106,190100,164014945,2505,2505,2505,2505,0
20250106,190000,164014945,2505,2505,2505,2505,0
20250106,185900,164014945,2505,2505,2505,2505,0
20250106,185800,164014945,2505,2505,2505,2505,0
20250106,185700,164014945,2505,2505,2505,2505,0
20250106,185600,164014945,2505,2505,2505,2505,0
20250106,185500,164014945,2505,2505,2505,2505,0
20250106,185400,164014945,2505,2505,2505,2505,0
20250106,185300,164014945,2505,2505,2505,2505,0
20250106,185200,164014945,2505,2505,2505,2505,0
20250106,185100,164014945,2505,2505,2505,2505,0
20250106,185000,164014945,2505,2505,2505,2505,0
20250106,184900,164014945,2505,2505,2505,2505,0
20250106,184800,164014945,2505,2505,2505,2505,0
20250106,184700,164014945,2505,2505,2505,2505,0
20250106,184600,164014945,2505,2505,2505,2505,0
20250106,184500,164014945,2505,2505,2505,2505,0
20250106,184400,164014945,2505,2505,2505,2505,0
20250106,184300,164014945,2505,2505,2505,2505,0
20250106,184200,164014945,2505,2505,2505,2505,0
20250106,184100,164014945,2505,2505,2505,2505,0
20250106,184000,164014945,2505,2505,2505,2505,0
20250106,183900,164014945,2505,2505,2505,2505,0
20250106,183800,164014945,2505,2505,2505,2505,0
20250106,183700,164014945,2505,2505,2505,2505,0
20250106,183600,164014945,2505,2505,2505,2505,0
20250106,183500,164014945,2505,2505,2505,2505,0
20250106,183400,164014945,2505,2505,2505,2505,0
20250106,183300,164014945,2505,2505,2505,2505,0
20250106,183200,164014945,2505,2505,2505,2505,5330
20250106,183100,164014945,2505,2505,2505,2505,0
20250106,183000,164014945,2505,2505,2505,2505,0
20250106,182900,164014945,2505,2505,2505,2505,0
20250106,182800,164014945,2505,2505,2505,2505,0
20250106,182700,164014945,2505,2505,2505,2505,0
20250106,182600,164014945,2505,2505,2505,2505,0
20250106,182500,164014945,2505,2505,2505,2505,0
20250106,182400,164014945,2505,2505,2505,2505,0
20250106,182300,164014945,2505,2505,2505,2505,0
20250106,182200,164014945,2505,2505,2505,2505,0
20250106,182100,164014945,2505,2505,2505,2505,0
20250106,182000,164014945,2505,2505,2505,2505,0
20250106,181900,164014945,2505,2505,2505,2505,0
20250106,181800,164014945,2505,2505,2505,2505,0
20250106,181700,164014945,2505,2505,2505,2505,0
20250106,181600,164014945,2505,2505,2505,2505,0
20250106,181500,164014945,2505,2505,2505,2505,0
20250106,181400,164014945,2505,2505,2505,2505,0
20250106,181300,164014945,2505,2505,2505,2505,0
20250106,181200,164014945,2505,2505,2505,2505,0
20250106,181100,164014945,2505,2505,2505,2505,0
20250106,181000,164014945,2505,2505,2505,2505,0
20250106,180900,164014945,2505,2505,2505,2505,0
20250106,180800,164014945,2505,2505,2505,2505,0
20250106,180700,164014945,2505,2505,2505,2505,0
20250106,180600,164014945,2505,2505,2505,2505,0
20250106,180500,164014945,2505,2505,2505,2505,0
20250106,180400,164014945,2505,2505,2505,2505,0
20250106,180300,164014945,2505,2505,2505,2505,0
20250106,180200,164014945,2505,2505,2505,2505,5330
20250106,180100,164014945,2505,2505,2505,2505,0
20250106,180000,164014945,2505,2505,2505,2505,0
20250106,175900,164014945,2505,2505,2505,2505,0
20250106,175800,164014945,2505,2505,2505,2505,0
20250106,175700,164014945,2505,2505,2505,2505,0
20250106,175600,164014945,2505,2505,2505,2505,0
20250106,175500,164014945,2505,2505,2505,2505,0
20250106,175400,164014945,2505,2505,2505,2505,0
20250106,175300,164014945,2505,2505,2505,2505,0
20250106,175200,164014945,2505,2505,2505,2505,0
20250106,175100,164014945,2505,2505,2505,2505,0
20250106,175000,164014945,2505,2505,2505,2505,0
20250106,174900,164014945,2505,2505,2505,2505,0
20250106,174800,164014945,2505,2505,2505,2505,0
20250106,174700,164014945,2505,2505,2505,2505,0
20250106,174600,164014945,2505,2505,2505,2505,0
20250106,174500,164014945,2505,2505,2505,2505,0
20250106,174400,164014945,2505,2505,2505,2505,0
20250106,174300,164014945,2505,2505,2505,2505,0
20250106,174200,164014945,2505,2505,2505,2505,0
20250106,174100,164014945,2505,2505,2505,2505,0
20250106,174000,164014945,2505,2505,2505,2505,0
20250106,173900,164014945,2505,2505,2505,2505,0
20250106,173800,164014945,2505,2505,2505,2505,0
20250106,173700,164014945,2505,2505,2505,2505,0
20250106,173600,164014945,2505,2505,2505,2505,0
20250106,173500,164014945,2505,2505,2505,2505,0
20250106,173400,164014945,2505,2505,2505,2505,0
20250106,173300,164014945,2505,2505,2505,2505,0
20250106,173200,164014945,2505,2505,2505,2505,5330
20250106,173100,164014945,2505,2505,2505,2505,0
20250106,173000,164014945,2505,2505,2505,2505,0
20250106,172900,164014945,2505,2505,2505,2505,0
20250106,172800,164014945,2505,2505,2505,2505,0
20250106,172700,164014945,2505,2505,2505,2505,0
20250106,172600,164014945,2505,2505,2505,2505,0
20250106,172500,164014945,2505,2505,2505,2505,0
20250106,172400,164014945,2505,2505,2505,2505,0
20250106,172300,164014945,2505,2505,2505,2505,0
20250106,172200,164014945,2505,2505,2505,2505,0
20250106,172100,164014945,2505,2505,2505,2505,0
20250106,172000,164014945,2505,2505,2505,2505,0
20250106,171900,164014945,2505,2505,2505,2505,0
20250106,171800,164014945,2505,2505,2505,2505,0
20250106,171700,164014945,2505,2505,2505,2505,0
20250106,171600,164014945,2505,2505,2505,2505,0
20250106,171500,164014945,2505,2505,2505,2505,0
20250106,171400,164014945,2505,2505,2505,2505,0
20250106,171300,164014945,2505,2505,2505,2505,0
20250106,171200,164014945,2505,2505,2505,2505,0
20250106,171100,164014945,2505,2505,2505,2505,0
20250106,171000,164014945,2505,2505,2505,2505,0
20250106,170900,164014945,2505,2505,2505,2505,0
20250106,170800,164014945,2505,2505,2505,2505,0
20250106,170700,164014945,2505,2505,2505,2505,0
20250106,170600,164014945,2505,2505,2505,2505,0
20250106,170500,164014945,2505,2505,2505,2505,0
20250106,170400,164014945,2505,2505,2505,2505,0
20250106,170300,164014945,2505,2505,2505,2505,0
20250106,170200,164014945,2505,2505,2505,2505,5330
20250106,170100,164014945,2505,2505,2505,2505,0
20250106,170000,164014945,2505,2505,2505,2505,0
20250106,165900,164014945,2505,2505,2505,2505,0
20250106,165800,164014945,2505,2505,2505,2505,0
20250106,165700,164014945,2505,2505,2505,2505,0
20250106,165600,164014945,2505,2505,2505,2505,0
20250106,165500,164014945,2505,2505,2505,2505,0
20250106,165400,164014945,2505,2505,2505,2505,0
20250106,165300,164014945,2505,2505,2505,2505,0
20250106,165200,164014945,2505,2505,2505,2505,0
20250106,165100,164014945,2505,2505,2505,2505,0
20250106,165000,164014945,2505,2505,2505,2505,0
20250106,164900,164014945,2505,2505,2505,2505,0
20250106,164800,164014945,2505,2505,2505,2505,0
20250106,164700,164014945,2505,2505,2505,2505,0
20250106,164600,164014945,2505,2505,2505,2505,0
20250106,164500,164014945,2505,2505,2505,2505,0
20250106,164400,164014945,2505,2505,2505,2505,0
20250106,164300,164014945,2505,2505,2505,2505,0
20250106,164200,164014945,2505,2505,2505,2505,0
20250106,164100,164014945,2505,2505,2505,2505,0
20250106,164000,164014945,2505,2505,2505,2505,0
20250106,163900,164014945,2505,2505,2505,2505,0
20250106,163800,164014945,2505,2505,2505,2505,0
20250106,163700,164014945,2505,2505,2505,2505,0
20250106,163600,164014945,2505,2505,2505,2505,0
20250106,163500,164014945,2505,2505,2505,2505,0
20250106,163400,164014945,2505,2505,2505,2505,0
20250106,163300,164014945,2505,2505,2505,2505,0
20250106,163200,164014945,2505,2505,2505,2505,5330
20250106,163100,164014945,2505,2505,2505,2505,0
20250106,163000,164014945,2505,2505,2505,2505,0
20250106,162900,164014945,2505,2505,2505,2505,0
20250106,162800,164014945,2505,2505,2505,2505,0
20250106,162700,164014945,2505,2505,2505,2505,0
20250106,162600,164014945,2505,2505,2505,2505,0
20250106,162500,164014945,2505,2505,2505,2505,0
20250106,162400,164014945,2505,2505,2505,2505,0
20250106,162300,164014945,2505,2505,2505,2505,0
20250106,162200,164014945,2505,2505,2505,2505,0
20250106,162100,164014945,2505,2505,2505,2505,0
20250106,162000,164014945,2505,2505,2505,2505,0
20250106,161900,164014945,2505,2505,2505,2505,0
20250106,161800,164014945,2505,2505,2505,2505,0
20250106,161700,164014945,2505,2505,2505,2505,0
20250106,161600,164014945,2505,2505,2505,2505,0
20250106,161500,164014945,2505,2505,2505,2505,0
20250106,161400,164014945,2505,2505,2505,2505,0
20250106,161300,164014945,2505,2505,2505,2505,0
20250106,161200,164014945,2505,2505,2505,2505,0
20250106,161100,164014945,2505,2505,2505,2505,0
20250106,161000,164014945,2505,2505,2505,2505,0
20250106,160900,164014945,2505,2505,2505,2505,0
20250106,160800,164014945,2505,2505,2505,2505,0
20250106,160700,164014945,2505,2505,2505,2505,0
20250106,160600,164014945,2505,2505,2505,2505,0
20250106,160500,164014945,2505,2505,2505,2505,0
20250106,160400,164014945,2505,2505,2505,2505,0
20250106,160300,164014945,2505,2505,2505,2505,0
20250106,160200,164014945,2505,2505,2505,2505,5330
20250106,160100,164014945,2505,2505,2505,2505,0
20250106,160000,164014945,2505,2505,2505,2505,0
20250106,155900,164014945,2505,2505,2505,2505,0
20250106,155800,164014945,2505,2505,2505,2505,0
20250106,155700,164014945,2505,2505,2505,2505,0
20250106,155600,164014945,2505,2505,2505,2505,0
20250106,155500,164014945,2505,2505,2505,2505,0
20250106,155400,164014945,2505,2505,2505,2505,0
20250106,155300,164014945,2505,2505,2505,2505,0
20250106,155200,164014945,2505,2505,2505,2505,0
20250106,155100,164014945,2505,2505,2505,2505,0
20250106,155000,164014945,2505,2505,2505,2505,0
20250106,154900,164014945,2505,2505,2505,2505,0
20250106,154800,164014945,2505,2505,2505,2505,0
20250106,154700,164014945,2505,2505,2505,2505,0
20250106,154600,164014945,2505,2505,2505,2505,0
20250106,154500,164014945,2505,2505,2505,2505,0
20250106,154400,164014945,2505,2505,2505,2505,0
20250106,154300,164014945,2505,2505,2505,2505,0
20250106,154200,164014945,2505,2505,2505,2505,0
20250106,154100,164014945,2505,2505,2505,2505,0
20250106,154000,164014945,2505,2505,2505,2505,0
20250106,153900,164014945,2505,2505,2505,2505,0
20250106,153800,164014945,2505,2505,2505,2505,0
20250106,153700,164014945,2505,2505,2505,2505,0
20250106,153600,164014945,2505,2505,2505,2505,0
20250106,153500,164014945,2505,2505,2505,2505,0
20250106,153400,164014945,2505,2505,2505,2505,0
20250106,153300,164014945,2505,2505,2505,2505,0
20250106,153200,164014945,2505,2505,2505,2505,5330
20250106,153100,164014945,2505,2505,2505,2505,0
20250106,153000,164014945,2505,2505,2505,2505,5330
20250106,152900,150663295,2510,2510,2510,2510,0
20250106,152800,150663295,2510,2510,2510,2510,0
20250106,152700,150663295,2510,2510,2510,2510,0
20250106,152600,150663295,2510,2510,2510,2510,0
20250106,152500,150663295,2510,2510,2510,2510,0
20250106,152400,150663295,2510,2510,2510,2510,0
20250106,152300,150663295,2510,2510,2510,2510,0
20250106,152200,150663295,2510,2510,2510,2510,0
20250106,152100,150663295,2510,2510,2510,2510,0
20250106,152000,150663295,2510,2510,2510,2510,0
20250106,151900,150663295,2510,2510,2510,2505,337
20250106,151800,149817590,2505,2510,2510,2505,452
20250106,151700,148683285,2515,2505,2515,2505,71
20250106,151600,148505420,2505,2510,2515,2505,44
20250106,151500,148394785,2505,2505,2505,2505,219
20250106,151400,147846190,2505,2510,2510,2505,185
20250106,151300,147381845,2510,2515,2515,2510,21
20250106,151200,147329035,2510,2510,2510,2510,0
20250106,151100,147329035,2510,2510,2510,2510,0
20250106,151000,147329035,2510,2510,2510,2505,3033
20250106,150900,139716370,2510,2510,2510,2510,0
20250106,150800,139716370,2510,2510,2510,2510,1
20250106,150700,139713860,2515,2515,2515,2515,0
20250106,150600,139713860,2515,2515,2515,2515,1
20250106,150500,139711345,2505,2510,2510,2505,11
20250106,150400,139683745,2505,2505,2505,2505,1
20250106,150300,139681240,2505,2510,2510,2505,34
20250106,150200,139595905,2510,2510,2510,2510,303
20250106,150100,138835375,2515,2515,2515,2515,0
20250106,150000,138835375,2515,2515,2515,2515,0
20250106,145900,138835375,2515,2515,2515,2515,8
20250106,145800,138815255,2515,2515,2515,2515,0
20250106,145700,138815255,2515,2515,2515,2515,0
20250106,145600,138815255,2515,2515,2515,2515,0
20250106,145500,138815255,2515,2515,2515,2515,2
20250106,145400,138810225,2505,2505,2505,2505,0
20250106,145300,138810225,2505,2505,2505,2505,100
20250106,145200,138559725,2510,2510,2510,2510,1
20250106,145100,138557215,2505,2515,2515,2505,3
20250106,145000,138549680,2510,2510,2510,2510,2200
20250106,144900,133027680,2510,2510,2510,2510,1
20250106,144800,133025170,2510,2510,2510,2510,0
20250106,144700,133025170,2510,2510,2510,2510,0
20250106,144600,133025170,2510,2510,2510,2510,0
20250106,144500,133025170,2510,2510,2510,2510,40
20250106,144400,132924770,2510,2510,2510,2510,1
20250106,144300,132922260,2505,2525,2525,2505,81
20250106,144200,132718555,2520,2510,2530,2505,5491
20250106,144100,118862875,2505,2495,2505,2495,31
20250106,144000,118785520,2505,2505,2505,2495,403
20250106,143900,117780015,2495,2505,2510,2495,1087
20250106,143800,115059050,2505,2505,2505,2505,300
20250106,143700,114307550,2505,2505,2505,2505,0
20250106,143600,114307550,2505,2505,2505,2505,1
20250106,143500,114305045,2505,2505,2505,2505,0
20250106,143400,114305045,2505,2505,2505,2505,0
20250106,143300,114305045,2505,2510,2510,2505,5
20250106,143200,114292500,2510,2510,2510,2510,0
20250106,143100,114292500,2510,2510,2510,2510,40
20250106,143000,114192100,2510,2510,2510,2510,1
20250106,142900,114189590,2510,2510,2510,2510,0
20250106,142800,114189590,2510,2510,2510,2510,0
20250106,142700,114189590,2510,2510,2510,2510,43
20250106,142600,114081660,2510,2510,2510,2510,11
20250106,142500,114054050,2505,2505,2505,2505,1
20250106,142400,114051545,2510,2505,2510,2505,139
20250106,142300,113703345,2500,2505,2505,2500,3
20250106,142200,113695835,2505,2500,2505,2500,203
20250106,142100,113187425,2500,2500,2500,2500,3
20250106,142000,113179925,2500,2500,2500,2500,0
20250106,141900,113179925,2500,2505,2505,2500,3
20250106,141800,113172415,2505,2505,2505,2505,5
20250106,141700,113159890,2500,2505,2505,2500,2
20250106,141600,113154885,2505,2505,2505,2505,255
20250106,141500,112516110,2500,2500,2500,2500,20
20250106,141400,112466110,2500,2500,2500,2500,0
20250106,141300,112466110,2500,2500,2500,2500,1
20250106,141200,112463610,2505,2505,2505,2505,1
20250106,141100,112461105,2505,2505,2505,2505,649
20250106,141000,110835360,2500,2500,2500,2500,3
20250106,140900,110827860,2495,2495,2495,2495,6
20250106,140800,110812890,2505,2505,2505,2505,3
20250106,140700,110805375,2500,2500,2500,2500,0
20250106,140600,110805375,2500,2500,2500,2500,214
20250106,140500,110270375,2495,2495,2495,2495,10
20250106,140400,110245425,2495,2495,2495,2495,0
20250106,140300,110245425,2495,2495,2495,2495,0
20250106,140200,110245425,2495,2495,2495,2495,0
20250106,140100,110245425,2495,2500,2500,2495,381
20250106,140000,109294780,2500,2495,2500,2495,11
20250106,135900,109267285,2500,2500,2500,2500,10
20250106,135800,109242285,2495,2495,2495,2495,0
20250106,135700,109242285,2495,2495,2495,2495,0
20250106,135600,109242285,2495,2495,2495,2495,0
20250106,135500,109242285,2495,2495,2495,2495,6
20250106,135400,109227315,2495,2500,2500,2495,3
20250106,135300,109219820,2500,2500,2500,2500,0
20250106,135200,109219820,2500,2500,2500,2500,0
20250106,135100,109219820,2500,2500,2500,2500,0
20250106,135000,109219820,2500,2500,2500,2500,0
20250106,134900,109219820,2500,2495,2500,2495,193
20250106,134800,108737335,2500,2500,2500,2500,0
20250106,134700,108737335,2500,2500,2500,2500,0
20250106,134600,108737335,2500,2500,2500,2500,0
20250106,134500,108737335,2500,2500,2500,2500,0
20250106,134400,108737335,2500,2500,2500,2500,0
20250106,134300,108737335,2500,2500,2500,2500,120
20250106,134200,108437335,2500,2500,2500,2500,0
20250106,134100,108437335,2500,2500,2500,2500,0
20250106,134000,108437335,2500,2500,2500,2500,0
20250106,133900,108437335,2500,2500,2500,2500,27
20250106,133800,108369835,2500,2495,2500,2495,12
20250106,133700,108339845,2500,2495,2500,2495,435
20250106,133600,107254515,2500,2500,2500,2500,4
20250106,133500,107244515,2500,2500,2500,2500,193
20250106,133400,106762015,2500,2500,2500,2500,137
20250106,133300,106419515,2505,2505,2505,2505,436
20250106,133200,105327335,2505,2505,2505,2505,300
20250106,133100,104575835,2505,2505,2505,2505,0
20250106,133000,104575835,2505,2505,2505,2505,0
20250106,132900,104575835,2505,2505,2505,2505,309
20250106,132800,103801790,2505,2505,2505,2505,0
20250106,132700,103801790,2505,2505,2505,2505,23
20250106,132600,103744175,2500,2500,2500,2500,0
20250106,132500,103744175,2500,2500,2500,2500,4
20250106,132400,103734175,2495,2495,2495,2495,0
20250106,132300,103734175,2495,2500,2500,2495,11
20250106,132200,103706680,2495,2495,2495,2495,10
20250106,132100,103681730,2495,2505,2505,2495,20
20250106,132000,103631790,2505,2505,2505,2505,0
20250106,131900,103631790,2505,2505,2505,2505,0
20250106,131800,103631790,2505,2505,2505,2505,2
20250106,131700,103626780,2500,2500,2500,2500,0
20250106,131600,103626780,2500,2495,2500,2495,383
20250106,131500,102669465,2490,2490,2490,2490,0
20250106,131400,102669465,2490,2490,2490,2490,0
20250106,131300,102669465,2490,2490,2490,2490,0
20250106,131200,102669465,2490,2490,2490,2490,0
20250106,131100,102669465,2490,2490,2490,2490,54
20250106,131000,102535005,2490,2490,2490,2490,0
20250106,130900,102535005,2490,2490,2490,2490,0
20250106,130800,102535005,2490,2490,2490,2490,0
20250106,130700,102535005,2490,2490,2490,2490,0
20250106,130600,102535005,2490,2490,2490,2490,1
20250106,130500,102532515,2485,2490,2495,2485,255
20250106,130400,101898295,2495,2495,2495,2495,181
20250106,130300,101446700,2495,2490,2495,2490,471
20250106,130200,100271655,2485,2485,2485,2485,0
20250106,130100,100271655,2485,2485,2485,2485,0
20250106,130000,100271655,2485,2485,2485,2485,0
20250106,125900,100271655,2485,2485,2485,2485,0
20250106,125800,100271655,2485,2485,2485,2485,3
20250106,125700,100264200,2485,2485,2485,2485,0
20250106,125600,100264200,2485,2485,2485,2485,10
20250106,125500,100239350,2480,2480,2480,2480,0
20250106,125400,100239350,2480,2480,2480,2480,1
20250106,125300,100236870,2495,2495,2495,2495,844
20250106,125200,98131090,2495,2500,2500,2495,151
20250106,125100,97754340,2495,2495,2495,2495,20
20250106,125000,97704440,2495,2495,2495,2495,0
20250106,124900,97704440,2495,2500,2500,2495,8
20250106,124800,97684450,2500,2495,2500,2495,80
20250106,124700,97484845,2495,2495,2495,2495,0
20250106,124600,97484845,2495,2495,2495,2495,0
20250106,124500,97484845,2495,2495,2495,2495,0
20250106,124400,97484845,2495,2495,2495,2495,0
20250106,124300,97484845,2495,2495,2495,2495,0
20250106,124200,97484845,2495,2495,2495,2495,0
20250106,124100,97484845,2495,2495,2495,2495,222
20250106,124000,96930955,2495,2500,2500,2480,10
20250106,123900,96906010,2495,2490,2495,2490,151
20250106,123800,96529270,2485,2485,2485,2485,0
20250106,123700,96529270,2485,2485,2485,2485,1
20250106,123600,96526785,2480,2485,2485,2480,200
20250106,123500,96030780,2480,2480,2480,2480,0
20250106,123400,96030780,2480,2480,2480,2480,0
20250106,123300,96030780,2480,2480,2480,2480,0
20250106,123200,96030780,2480,2480,2480,2480,0
20250106,123100,96030780,2480,2480,2480,2480,0
20250106,123000,96030780,2480,2480,2480,2480,0
20250106,122900,96030780,2480,2480,2480,2480,0
20250106,122800,96030780,2480,2480,2480,2480,0
20250106,122700,96030780,2480,2480,2480,2480,0
20250106,122600,96030780,2480,2480,2480,2480,68
20250106,122500,95862140,2480,2480,2480,2480,250
20250106,122400,95242140,2490,2485,2490,2480,124
20250106,122300,94933410,2480,2480,2480,2480,0
20250106,122200,94933410,2480,2490,2490,2480,176
20250106,122100,94495185,2490,2485,2490,2485,1045
20250106,122000,91897360,2485,2485,2485,2485,1
20250106,121900,91894875,2495,2490,2495,2490,139
20250106,121800,91548215,2490,2490,2490,2490,200
20250106,121700,91050215,2490,2490,2490,2490,0
20250106,121600,91050215,2490,2490,2490,2490,0
20250106,121500,91050215,2490,2495,2495,2490,2
20250106,121400,91045230,2490,2490,2490,2490,0
20250106,121300,91045230,2490,2490,2490,2490,0
20250106,121200,91045230,2490,2490,2490,2490,0
20250106,121100,91045230,2490,2490,2490,2490,0
20250106,121000,91045230,2490,2495,2495,2490,67
20250106,120900,90878070,2495,2500,2500,2495,5
20250106,120800,90865575,2500,2500,2500,2500,1
20250106,120700,90863075,2495,2495,2500,2495,4002
20250106,120600,80858085,2495,2495,2495,2495,0
20250106,120500,80858085,2495,2495,2495,2495,0
20250106,120400,80858085,2495,2500,2500,2495,5
20250106,120300,80845590,2495,2495,2495,2495,0
20250106,120200,80845590,2495,2500,2500,2495,22
20250106,120100,80790600,2500,2500,2500,2500,50
20250106,120000,80665600,2495,2495,2495,2495,0
20250106,115900,80665600,2495,2495,2495,2495,11
20250106,115800,80638155,2495,2495,2495,2495,0
20250106,115700,80638155,2495,2495,2495,2495,0
20250106,115600,80638155,2495,2495,2495,2495,0
20250106,115500,80638155,2495,2495,2495,2495,1
20250106,115400,80635660,2495,2495,2495,2495,21
20250106,115300,80583265,2490,2490,2490,2490,0
20250106,115200,80583265,2490,2490,2490,2490,8
20250106,115100,80563345,2490,2490,2490,2490,1
20250106,115000,80560855,2500,2500,2500,2500,0
20250106,114900,80560855,2500,2500,2500,2500,5
20250106,114800,80548355,2500,2500,2500,2500,0
20250106,114700,80548355,2500,2500,2500,2500,1
20250106,114600,80545855,2495,2495,2495,2495,1
20250106,114500,80543360,2490,2490,2490,2490,200
20250106,114400,80045360,2505,2505,2505,2505,0
20250106,114300,80045360,2505,2505,2505,2505,0
20250106,114200,80045360,2505,2505,2505,2505,200
20250106,114100,79544360,2505,2505,2505,2505,0
20250106,114000,79544360,2505,2505,2505,2505,0
20250106,113900,79544360,2505,2505,2505,2505,0
20250106,113800,79544360,2505,2505,2505,2505,0
20250106,113700,79544360,2505,2500,2505,2495,2061
20250106,113600,74387275,2495,2495,2495,2495,1
20250106,113500,74384780,2500,2495,2500,2490,3465
20250106,113400,65732320,2495,2495,2495,2495,292
20250106,113300,65003780,2490,2490,2490,2490,0
20250106,113200,65003780,2490,2490,2490,2490,0
20250106,113100,65003780,2490,2495,2495,2490,3
20250106,113000,64996300,2495,2490,2495,2490,723
20250106,112900,63194580,2490,2490,2490,2490,0
20250106,112800,63194580,2490,2490,2490,2490,0
20250106,112700,63194580,2490,2490,2490,2490,1
20250106,112600,63192090,2495,2495,2495,2495,2
20250106,112500,63187100,2495,2495,2495,2495,0
20250106,112400,63187100,2495,2495,2495,2495,0
20250106,112300,63187100,2495,2495,2495,2495,0
20250106,112200,63187100,2495,2480,2495,2480,622
20250106,112100,61640210,2480,2480,2480,2480,0
20250106,112000,61640210,2480,2480,2480,2480,170
20250106,111900,61218610,2485,2485,2485,2485,0
20250106,111800,61218610,2485,2485,2485,2485,0
20250106,111700,61218610,2485,2485,2485,2485,300
20250106,111600,60473110,2490,2490,2490,2490,30
20250106,111500,60398410,2490,2490,2490,2490,0
20250106,111400,60398410,2490,2490,2490,2490,500
20250106,111300,59153410,2485,2485,2485,2485,1
20250106,111200,59150925,2485,2485,2485,2485,19
20250106,111100,59103710,2485,2485,2485,2485,1
20250106,111000,59101225,2485,2485,2485,2485,1
20250106,110900,59098740,2485,2485,2485,2485,1
20250106,110800,59096255,2485,2475,2485,2475,4
20250106,110700,59086325,2480,2475,2480,2475,4
20250106,110600,59076410,2480,2480,2480,2480,111
20250106,110500,58801130,2480,2480,2490,2475,575
20250106,110400,57372085,2480,2480,2480,2480,0
20250106,110300,57372085,2480,2485,2485,2480,4
20250106,110200,57362155,2485,2485,2485,2485,6
20250106,110100,57347245,2485,2485,2485,2485,0
20250106,110000,57347245,2485,2485,2485,2485,50
20250106,105900,57222995,2485,2485,2485,2485,0
20250106,105800,57222995,2485,2485,2485,2485,1
20250106,105700,57220510,2480,2480,2480,2480,0
20250106,105600,57220510,2480,2480,2480,2480,200
20250106,105500,56724510,2475,2480,2485,2475,172
20250106,105400,56297105,2475,2480,2480,2475,8
20250106,105300,56277270,2480,2480,2480,2480,5
20250106,105200,56264870,2475,2480,2485,2475,12
20250106,105100,56235065,2475,2480,2485,2475,406
20250106,105000,55227180,2470,2470,2470,2470,0
20250106,104900,55227180,2470,2470,2470,2470,0
20250106,104800,55227180,2470,2475,2475,2470,1002
20250106,104700,52747240,2475,2475,2475,2475,50
20250106,104600,52623490,2470,2470,2470,2470,0
20250106,104500,52623490,2470,2470,2470,2470,0
20250106,104400,52623490,2470,2475,2475,2470,4
20250106,104300,52613595,2475,2475,2475,2475,0
20250106,104200,52613595,2475,2475,2475,2475,0
20250106,104100,52613595,2475,2475,2475,2475,0
20250106,104000,52613595,2475,2475,2475,2475,54
20250106,103900,52479945,2475,2475,2475,2475,510
20250106,103800,51217695,2475,2475,2475,2475,86
20250106,103700,51004845,2470,2470,2470,2470,1
20250106,103600,51002375,2475,2475,2475,2475,58
20250106,103500,50858825,2470,2470,2470,2470,620
20250106,103400,49327425,2475,2485,2485,2470,6
20250106,103300,49312540,2485,2470,2485,2470,2004
20250106,103200,44362615,2470,2480,2485,2470,503
20250106,103100,43112680,2470,2475,2480,2470,941
20250106,103000,40779035,2470,2475,2475,2470,2
20250106,102900,40774090,2470,2480,2480,2470,166
20250106,102800,40362430,2480,2480,2480,2480,1
20250106,102700,40359950,2465,2475,2480,2465,101
20250106,102600,40109515,2470,2470,2470,2470,1
20250106,102500,40107045,2465,2465,2465,2465,0
20250106,102400,40107045,2465,2465,2465,2465,0
20250106,102300,40107045,2465,2465,2465,2465,1
20250106,102200,40104580,2465,2480,2480,2465,5
20250106,102100,40092210,2480,2470,2480,2465,164
20250106,102000,39686725,2465,2475,2480,2465,3
20250106,101900,39679305,2465,2480,2480,2465,5
20250106,101800,39666965,2480,2475,2480,2465,598
20250106,101700,38183955,2465,2465,2465,2465,0
20250106,101600,38183955,2465,2475,2475,2465,3002
20250106,101500,30759015,2470,2470,2470,2470,200
20250106,101400,30265015,2470,2470,2470,2470,1
20250106,101300,30262545,2480,2475,2480,2475,5
20250106,101200,30250160,2470,2470,2470,2470,22
20250106,101100,30195820,2470,2470,2470,2470,0
20250106,101000,30195820,2470,2470,2470,2470,25
20250106,100900,30134070,2470,2470,2470,2470,22
20250106,100800,30079730,2470,2480,2480,2470,7
20250106,100700,30062390,2475,2475,2475,2475,0
20250106,100600,30062390,2475,2475,2475,2475,300
20250106,100500,29319890,2475,2475,2475,2475,170
20250106,100400,28899140,2470,2470,2470,2470,1437
20250106,100300,25349750,2465,2465,2465,2465,12
20250106,100200,25320170,2470,2470,2470,2470,152
20250106,100100,24944730,2465,2465,2465,2465,1
20250106,100000,24942265,2465,2465,2465,2465,19
20250106,095900,24895430,2465,2465,2465,2465,23
20250106,095800,24838735,2465,2465,2475,2460,1071
20250106,095700,22193195,2465,2465,2465,2465,2
20250106,095600,22188265,2465,2465,2465,2465,0
20250106,095500,22188265,2465,2465,2465,2465,1
20250106,095400,22185800,2460,2460,2460,2460,0
20250106,095300,22185800,2460,2460,2460,2460,1334
20250106,095200,18904160,2460,2470,2470,2460,4
20250106,095100,18894290,2470,2460,2470,2460,144
20250106,095000,18539050,2460,2470,2470,2460,4
20250106,094900,18529180,2460,2470,2470,2460,2
20250106,094800,18524250,2460,2470,2470,2460,5
20250106,094700,18511910,2470,2470,2470,2460,20
20250106,094600,18462525,2470,2470,2470,2470,307
20250106,094500,17704235,2470,2465,2470,2465,2
20250106,094400,17699300,2460,2460,2460,2460,33
20250106,094300,17618120,2460,2465,2465,2460,2
20250106,094200,17613195,2460,2460,2460,2460,0
20250106,094100,17613195,2460,2460,2460,2460,0
20250106,094000,17613195,2460,2470,2470,2460,39
20250106,093900,17517115,2470,2470,2470,2470,10
20250106,093800,17492415,2465,2460,2465,2460,22
20250106,093700,17438190,2450,2450,2450,2450,0
20250106,093600,17438190,2450,2450,2450,2450,9
20250106,093500,17416140,2445,2450,2450,2445,301
20250106,093400,16678695,2455,2470,2470,2455,94
20250106,093300,16447880,2470,2455,2470,2455,210
20250106,093200,15929695,2470,2465,2470,2465,896
20250106,093100,13717020,2465,2460,2465,2460,44
20250106,093000,13608570,2455,2455,2455,2455,356
20250106,092900,12734590,2455,2455,2455,2455,0
20250106,092800,12734590,2455,2465,2465,2455,2
20250106,092700,12729670,2465,2465,2465,2465,0
20250106,092600,12729670,2465,2460,2465,2460,100
20250106,092500,12483440,2460,2460,2460,2460,20
20250106,092400,12434240,2460,2455,2460,2455,11
20250106,092300,12407185,2450,2450,2450,2450,0
20250106,092200,12407185,2450,2450,2450,2450,1
20250106,092100,12404735,2460,2460,2460,2460,0
20250106,092000,12404735,2460,2460,2460,2460,57
20250106,091900,12264515,2460,2460,2460,2460,13
20250106,091800,12232535,2465,2465,2465,2465,0
20250106,091700,12232535,2465,2465,2465,2465,0
20250106,091600,12232535,2465,2465,2465,2465,0
20250106,091500,12232535,2465,2465,2465,2465,106
20250106,091400,11971245,2465,2465,2465,2465,18
20250106,091300,11926875,2465,2465,2465,2465,515
20250106,091200,10657400,2455,2455,2455,2455,0
20250106,091100,10657400,2455,2455,2455,2455,28
20250106,091000,10588660,2470,2470,2470,2470,0
20250106,090900,10588660,2470,2470,2470,2470,145
20250106,090800,10230510,2465,2460,2465,2460,330
20250106,090700,9417310,2460,2460,2460,2460,0
20250106,090600,9417310,2460,2460,2460,2460,0
20250106,090500,9417310,2460,2455,2460,2455,143
20250106,090400,9065535,2440,2455,2455,2440,2428
20250106,090300,3104810,2460,2455,2460,2455,31
20250106,090200,3028650,2455,2445,2455,2445,350
20250106,090100,2171275,2440,2440,2440,2440,1
20250106,090000,2168835,2425,2425,2440,2425,894