KissMeData/450140/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,213300,2350262715,2510,2510,2510,2510,20335
20250102,213200,2350262715,2510,2510,2510,2510,0
20250102,213100,2350262715,2510,2510,2510,2510,0
20250102,213000,2350262715,2510,2510,2510,2510,0
20250102,212900,2350262715,2510,2510,2510,2510,0
20250102,212800,2350262715,2510,2510,2510,2510,0
20250102,212700,2350262715,2510,2510,2510,2510,0
20250102,212600,2350262715,2510,2510,2510,2510,0
20250102,212500,2350262715,2510,2510,2510,2510,0
20250102,212400,2350262715,2510,2510,2510,2510,0
20250102,212300,2350262715,2510,2510,2510,2510,0
20250102,212200,2350262715,2510,2510,2510,2510,0
20250102,212100,2350262715,2510,2510,2510,2510,0
20250102,212000,2350262715,2510,2510,2510,2510,0
20250102,211900,2350262715,2510,2510,2510,2510,0
20250102,211800,2350262715,2510,2510,2510,2510,0
20250102,211700,2350262715,2510,2510,2510,2510,0
20250102,211600,2350262715,2510,2510,2510,2510,0
20250102,211500,2350262715,2510,2510,2510,2510,0
20250102,211400,2350262715,2510,2510,2510,2510,0
20250102,211300,2350262715,2510,2510,2510,2510,0
20250102,211200,2350262715,2510,2510,2510,2510,0
20250102,211100,2350262715,2510,2510,2510,2510,0
20250102,211000,2350262715,2510,2510,2510,2510,0
20250102,210900,2350262715,2510,2510,2510,2510,0
20250102,210800,2350262715,2510,2510,2510,2510,0
20250102,210700,2350262715,2510,2510,2510,2510,0
20250102,210600,2350262715,2510,2510,2510,2510,0
20250102,210500,2350262715,2510,2510,2510,2510,0
20250102,210400,2350262715,2510,2510,2510,2510,0
20250102,210300,2350262715,2510,2510,2510,2510,20335
20250102,210200,2350262715,2510,2510,2510,2510,0
20250102,210100,2350262715,2510,2510,2510,2510,0
20250102,210000,2350262715,2510,2510,2510,2510,0
20250102,205900,2350262715,2510,2510,2510,2510,0
20250102,205800,2350262715,2510,2510,2510,2510,0
20250102,205700,2350262715,2510,2510,2510,2510,0
20250102,205600,2350262715,2510,2510,2510,2510,0
20250102,205500,2350262715,2510,2510,2510,2510,0
20250102,205400,2350262715,2510,2510,2510,2510,0
20250102,205300,2350262715,2510,2510,2510,2510,0
20250102,205200,2350262715,2510,2510,2510,2510,0
20250102,205100,2350262715,2510,2510,2510,2510,0
20250102,205000,2350262715,2510,2510,2510,2510,0
20250102,204900,2350262715,2510,2510,2510,2510,0
20250102,204800,2350262715,2510,2510,2510,2510,0
20250102,204700,2350262715,2510,2510,2510,2510,0
20250102,204600,2350262715,2510,2510,2510,2510,0
20250102,204500,2350262715,2510,2510,2510,2510,0
20250102,204400,2350262715,2510,2510,2510,2510,0
20250102,204300,2350262715,2510,2510,2510,2510,0
20250102,204200,2350262715,2510,2510,2510,2510,0
20250102,204100,2350262715,2510,2510,2510,2510,0
20250102,204000,2350262715,2510,2510,2510,2510,0
20250102,203900,2350262715,2510,2510,2510,2510,0
20250102,203800,2350262715,2510,2510,2510,2510,0
20250102,203700,2350262715,2510,2510,2510,2510,0
20250102,203600,2350262715,2510,2510,2510,2510,0
20250102,203500,2350262715,2510,2510,2510,2510,0
20250102,203400,2350262715,2510,2510,2510,2510,0
20250102,203300,2350262715,2510,2510,2510,2510,20335
20250102,203200,2350262715,2510,2510,2510,2510,0
20250102,203100,2350262715,2510,2510,2510,2510,0
20250102,203000,2350262715,2510,2510,2510,2510,0
20250102,202900,2350262715,2510,2510,2510,2510,0
20250102,202800,2350262715,2510,2510,2510,2510,0
20250102,202700,2350262715,2510,2510,2510,2510,0
20250102,202600,2350262715,2510,2510,2510,2510,0
20250102,202500,2350262715,2510,2510,2510,2510,0
20250102,202400,2350262715,2510,2510,2510,2510,0
20250102,202300,2350262715,2510,2510,2510,2510,0
20250102,202200,2350262715,2510,2510,2510,2510,0
20250102,202100,2350262715,2510,2510,2510,2510,0
20250102,202000,2350262715,2510,2510,2510,2510,0
20250102,201900,2350262715,2510,2510,2510,2510,0
20250102,201800,2350262715,2510,2510,2510,2510,0
20250102,201700,2350262715,2510,2510,2510,2510,0
20250102,201600,2350262715,2510,2510,2510,2510,0
20250102,201500,2350262715,2510,2510,2510,2510,0
20250102,201400,2350262715,2510,2510,2510,2510,0
20250102,201300,2350262715,2510,2510,2510,2510,0
20250102,201200,2350262715,2510,2510,2510,2510,0
20250102,201100,2350262715,2510,2510,2510,2510,0
20250102,201000,2350262715,2510,2510,2510,2510,0
20250102,200900,2350262715,2510,2510,2510,2510,0
20250102,200800,2350262715,2510,2510,2510,2510,0
20250102,200700,2350262715,2510,2510,2510,2510,0
20250102,200600,2350262715,2510,2510,2510,2510,0
20250102,200500,2350262715,2510,2510,2510,2510,0
20250102,200400,2350262715,2510,2510,2510,2510,0
20250102,200300,2350262715,2510,2510,2510,2510,20335
20250102,200200,2350262715,2510,2510,2510,2510,0
20250102,200100,2350262715,2510,2510,2510,2510,0
20250102,200000,2350262715,2510,2510,2510,2510,0
20250102,195900,2350262715,2510,2510,2510,2510,0
20250102,195800,2350262715,2510,2510,2510,2510,0
20250102,195700,2350262715,2510,2510,2510,2510,0
20250102,195600,2350262715,2510,2510,2510,2510,0
20250102,195500,2350262715,2510,2510,2510,2510,0
20250102,195400,2350262715,2510,2510,2510,2510,0
20250102,195300,2350262715,2510,2510,2510,2510,0
20250102,195200,2350262715,2510,2510,2510,2510,0
20250102,195100,2350262715,2510,2510,2510,2510,0
20250102,195000,2350262715,2510,2510,2510,2510,0
20250102,194900,2350262715,2510,2510,2510,2510,0
20250102,194800,2350262715,2510,2510,2510,2510,0
20250102,194700,2350262715,2510,2510,2510,2510,0
20250102,194600,2350262715,2510,2510,2510,2510,0
20250102,194500,2350262715,2510,2510,2510,2510,0
20250102,194400,2350262715,2510,2510,2510,2510,0
20250102,194300,2350262715,2510,2510,2510,2510,0
20250102,194200,2350262715,2510,2510,2510,2510,0
20250102,194100,2350262715,2510,2510,2510,2510,0
20250102,194000,2350262715,2510,2510,2510,2510,0
20250102,193900,2350262715,2510,2510,2510,2510,0
20250102,193800,2350262715,2510,2510,2510,2510,0
20250102,193700,2350262715,2510,2510,2510,2510,0
20250102,193600,2350262715,2510,2510,2510,2510,0
20250102,193500,2350262715,2510,2510,2510,2510,0
20250102,193400,2350262715,2510,2510,2510,2510,0
20250102,193300,2350262715,2510,2510,2510,2510,20335
20250102,193200,2350262715,2510,2510,2510,2510,0
20250102,193100,2350262715,2510,2510,2510,2510,0
20250102,193000,2350262715,2510,2510,2510,2510,0
20250102,192900,2350262715,2510,2510,2510,2510,0
20250102,192800,2350262715,2510,2510,2510,2510,0
20250102,192700,2350262715,2510,2510,2510,2510,0
20250102,192600,2350262715,2510,2510,2510,2510,0
20250102,192500,2350262715,2510,2510,2510,2510,0
20250102,192400,2350262715,2510,2510,2510,2510,0
20250102,192300,2350262715,2510,2510,2510,2510,0
20250102,192200,2350262715,2510,2510,2510,2510,0
20250102,192100,2350262715,2510,2510,2510,2510,0
20250102,192000,2350262715,2510,2510,2510,2510,0
20250102,191900,2350262715,2510,2510,2510,2510,0
20250102,191800,2350262715,2510,2510,2510,2510,0
20250102,191700,2350262715,2510,2510,2510,2510,0
20250102,191600,2350262715,2510,2510,2510,2510,0
20250102,191500,2350262715,2510,2510,2510,2510,0
20250102,191400,2350262715,2510,2510,2510,2510,0
20250102,191300,2350262715,2510,2510,2510,2510,0
20250102,191200,2350262715,2510,2510,2510,2510,0
20250102,191100,2350262715,2510,2510,2510,2510,0
20250102,191000,2350262715,2510,2510,2510,2510,0
20250102,190900,2350262715,2510,2510,2510,2510,0
20250102,190800,2350262715,2510,2510,2510,2510,0
20250102,190700,2350262715,2510,2510,2510,2510,0
20250102,190600,2350262715,2510,2510,2510,2510,0
20250102,190500,2350262715,2510,2510,2510,2510,0
20250102,190400,2350262715,2510,2510,2510,2510,0
20250102,190300,2350262715,2510,2510,2510,2510,20335
20250102,190200,2350262715,2510,2510,2510,2510,0
20250102,190100,2350262715,2510,2510,2510,2510,0
20250102,190000,2350262715,2510,2510,2510,2510,0
20250102,185900,2350262715,2510,2510,2510,2510,0
20250102,185800,2350262715,2510,2510,2510,2510,0
20250102,185700,2350262715,2510,2510,2510,2510,0
20250102,185600,2350262715,2510,2510,2510,2510,0
20250102,185500,2350262715,2510,2510,2510,2510,0
20250102,185400,2350262715,2510,2510,2510,2510,0
20250102,185300,2350262715,2510,2510,2510,2510,0
20250102,185200,2350262715,2510,2510,2510,2510,0
20250102,185100,2350262715,2510,2510,2510,2510,0
20250102,185000,2350262715,2510,2510,2510,2510,0
20250102,184900,2350262715,2510,2510,2510,2510,0
20250102,184800,2350262715,2510,2510,2510,2510,0
20250102,184700,2350262715,2510,2510,2510,2510,0
20250102,184600,2350262715,2510,2510,2510,2510,0
20250102,184500,2350262715,2510,2510,2510,2510,0
20250102,184400,2350262715,2510,2510,2510,2510,0
20250102,184300,2350262715,2510,2510,2510,2510,0
20250102,184200,2350262715,2510,2510,2510,2510,0
20250102,184100,2350262715,2510,2510,2510,2510,0
20250102,184000,2350262715,2510,2510,2510,2510,0
20250102,183900,2350262715,2510,2510,2510,2510,0
20250102,183800,2350262715,2510,2510,2510,2510,0
20250102,183700,2350262715,2510,2510,2510,2510,0
20250102,183600,2350262715,2510,2510,2510,2510,0
20250102,183500,2350262715,2510,2510,2510,2510,0
20250102,183400,2350262715,2510,2510,2510,2510,0
20250102,183300,2350262715,2510,2510,2510,2510,20335
20250102,183200,2350262715,2510,2510,2510,2510,0
20250102,183100,2350262715,2510,2510,2510,2510,0
20250102,183000,2350262715,2510,2510,2510,2510,0
20250102,182900,2350262715,2510,2510,2510,2510,0
20250102,182800,2350262715,2510,2510,2510,2510,0
20250102,182700,2350262715,2510,2510,2510,2510,0
20250102,182600,2350262715,2510,2510,2510,2510,0
20250102,182500,2350262715,2510,2510,2510,2510,0
20250102,182400,2350262715,2510,2510,2510,2510,0
20250102,182300,2350262715,2510,2510,2510,2510,0
20250102,182200,2350262715,2510,2510,2510,2510,0
20250102,182100,2350262715,2510,2510,2510,2510,0
20250102,182000,2350262715,2510,2510,2510,2510,0
20250102,181900,2350262715,2510,2510,2510,2510,0
20250102,181800,2350262715,2510,2510,2510,2510,0
20250102,181700,2350262715,2510,2510,2510,2510,0
20250102,181600,2350262715,2510,2510,2510,2510,0
20250102,181500,2350262715,2510,2510,2510,2510,0
20250102,181400,2350262715,2510,2510,2510,2510,0
20250102,181300,2350262715,2510,2510,2510,2510,0
20250102,181200,2350262715,2510,2510,2510,2510,0
20250102,181100,2350262715,2510,2510,2510,2510,0
20250102,181000,2350262715,2510,2510,2510,2510,0
20250102,180900,2350262715,2510,2510,2510,2510,0
20250102,180800,2350262715,2510,2510,2510,2510,0
20250102,180700,2350262715,2510,2510,2510,2510,0
20250102,180600,2350262715,2510,2510,2510,2510,0
20250102,180500,2350262715,2510,2510,2510,2510,0
20250102,180400,2350262715,2510,2510,2510,2510,0
20250102,180300,2350262715,2510,2510,2510,2510,20335
20250102,180200,2350262715,2510,2510,2510,2510,0
20250102,180100,2350262715,2510,2510,2510,2510,0
20250102,180000,2350262715,2510,2510,2510,2510,0
20250102,175900,2350262715,2510,2510,2510,2510,0
20250102,175800,2350262715,2510,2510,2510,2510,0
20250102,175700,2350262715,2510,2510,2510,2510,0
20250102,175600,2350262715,2510,2510,2510,2510,0
20250102,175500,2350262715,2510,2510,2510,2510,0
20250102,175400,2350262715,2510,2510,2510,2510,0
20250102,175300,2350262715,2510,2510,2510,2510,0
20250102,175200,2350262715,2510,2510,2510,2510,0
20250102,175100,2350262715,2510,2510,2510,2510,0
20250102,175000,2350262715,2510,2510,2510,2510,0
20250102,174900,2350262715,2510,2510,2510,2510,0
20250102,174800,2350262715,2510,2510,2510,2510,0
20250102,174700,2350262715,2510,2510,2510,2510,0
20250102,174600,2350262715,2510,2510,2510,2510,0
20250102,174500,2350262715,2510,2510,2510,2510,0
20250102,174400,2350262715,2510,2510,2510,2510,0
20250102,174300,2350262715,2510,2510,2510,2510,0
20250102,174200,2350262715,2510,2510,2510,2510,0
20250102,174100,2350262715,2510,2510,2510,2510,0
20250102,174000,2350262715,2510,2510,2510,2510,0
20250102,173900,2350262715,2510,2510,2510,2510,0
20250102,173800,2350262715,2510,2510,2510,2510,0
20250102,173700,2350262715,2510,2510,2510,2510,0
20250102,173600,2350262715,2510,2510,2510,2510,0
20250102,173500,2350262715,2510,2510,2510,2510,0
20250102,173400,2350262715,2510,2510,2510,2510,0
20250102,173300,2350262715,2510,2510,2510,2510,20335
20250102,173200,2350262715,2510,2510,2510,2510,0
20250102,173100,2350262715,2510,2510,2510,2510,0
20250102,173000,2350262715,2510,2510,2510,2510,0
20250102,172900,2350262715,2510,2510,2510,2510,0
20250102,172800,2350262715,2510,2510,2510,2510,0
20250102,172700,2350262715,2510,2510,2510,2510,0
20250102,172600,2350262715,2510,2510,2510,2510,0
20250102,172500,2350262715,2510,2510,2510,2510,0
20250102,172400,2350262715,2510,2510,2510,2510,0
20250102,172300,2350262715,2510,2510,2510,2510,0
20250102,172200,2350262715,2510,2510,2510,2510,0
20250102,172100,2350262715,2510,2510,2510,2510,0
20250102,172000,2350262715,2510,2510,2510,2510,0
20250102,171900,2350262715,2510,2510,2510,2510,0
20250102,171800,2350262715,2510,2510,2510,2510,0
20250102,171700,2350262715,2510,2510,2510,2510,0
20250102,171600,2350262715,2510,2510,2510,2510,0
20250102,171500,2350262715,2510,2510,2510,2510,0
20250102,171400,2350262715,2510,2510,2510,2510,0
20250102,171300,2350262715,2510,2510,2510,2510,0
20250102,171200,2350262715,2510,2510,2510,2510,0
20250102,171100,2350262715,2510,2510,2510,2510,0
20250102,171000,2350262715,2510,2510,2510,2510,0
20250102,170900,2350262715,2510,2510,2510,2510,0
20250102,170800,2350262715,2510,2510,2510,2510,0
20250102,170700,2350262715,2510,2510,2510,2510,0
20250102,170600,2350262715,2510,2510,2510,2510,0
20250102,170500,2350262715,2510,2510,2510,2510,0
20250102,170400,2350262715,2510,2510,2510,2510,0
20250102,170300,2350262715,2510,2510,2510,2510,20335
20250102,170200,2350262715,2510,2510,2510,2510,0
20250102,170100,2350262715,2510,2510,2510,2510,0
20250102,170000,2350262715,2510,2510,2510,2510,0
20250102,165900,2350262715,2510,2510,2510,2510,0
20250102,165800,2350262715,2510,2510,2510,2510,0
20250102,165700,2350262715,2510,2510,2510,2510,0
20250102,165600,2350262715,2510,2510,2510,2510,0
20250102,165500,2350262715,2510,2510,2510,2510,0
20250102,165400,2350262715,2510,2510,2510,2510,0
20250102,165300,2350262715,2510,2510,2510,2510,0
20250102,165200,2350262715,2510,2510,2510,2510,0
20250102,165100,2350262715,2510,2510,2510,2510,0
20250102,165000,2350262715,2510,2510,2510,2510,0
20250102,164900,2350262715,2510,2510,2510,2510,0
20250102,164800,2350262715,2510,2510,2510,2510,0
20250102,164700,2350262715,2510,2510,2510,2510,0
20250102,164600,2350262715,2510,2510,2510,2510,0
20250102,164500,2350262715,2510,2510,2510,2510,0
20250102,164400,2350262715,2510,2510,2510,2510,0
20250102,164300,2350262715,2510,2510,2510,2510,0
20250102,164200,2350262715,2510,2510,2510,2510,0
20250102,164100,2350262715,2510,2510,2510,2510,0
20250102,164000,2350262715,2510,2510,2510,2510,0
20250102,163900,2350262715,2510,2510,2510,2510,0
20250102,163800,2350262715,2510,2510,2510,2510,0
20250102,163700,2350262715,2510,2510,2510,2510,0
20250102,163600,2350262715,2510,2510,2510,2510,0
20250102,163500,2350262715,2510,2510,2510,2510,0
20250102,163400,2350262715,2510,2510,2510,2510,0
20250102,163300,2350262715,2510,2510,2510,2510,20335
20250102,163200,2350262715,2510,2510,2510,2510,0
20250102,163100,2350262715,2510,2510,2510,2510,0
20250102,163000,2350262715,2510,2510,2510,2510,0
20250102,162900,2350262715,2510,2510,2510,2510,0
20250102,162800,2350262715,2510,2510,2510,2510,0
20250102,162700,2350262715,2510,2510,2510,2510,0
20250102,162600,2350262715,2510,2510,2510,2510,0
20250102,162500,2350262715,2510,2510,2510,2510,0
20250102,162400,2350262715,2510,2510,2510,2510,0
20250102,162300,2350262715,2510,2510,2510,2510,0
20250102,162200,2350262715,2510,2510,2510,2510,0
20250102,162100,2350262715,2510,2510,2510,2510,0
20250102,162000,2350262715,2510,2510,2510,2510,0
20250102,161900,2350262715,2510,2510,2510,2510,0
20250102,161800,2350262715,2510,2510,2510,2510,0
20250102,161700,2350262715,2510,2510,2510,2510,0
20250102,161600,2350262715,2510,2510,2510,2510,0
20250102,161500,2350262715,2510,2510,2510,2510,0
20250102,161400,2350262715,2510,2510,2510,2510,0
20250102,161300,2350262715,2510,2510,2510,2510,0
20250102,161200,2350262715,2510,2510,2510,2510,0
20250102,161100,2350262715,2510,2510,2510,2510,0
20250102,161000,2350262715,2510,2510,2510,2510,0
20250102,160900,2350262715,2510,2510,2510,2510,0
20250102,160800,2350262715,2510,2510,2510,2510,0
20250102,160700,2350262715,2510,2510,2510,2510,0
20250102,160600,2350262715,2510,2510,2510,2510,0
20250102,160500,2350262715,2510,2510,2510,2510,0
20250102,160400,2350262715,2510,2510,2510,2510,0
20250102,160300,2350262715,2510,2510,2510,2510,20335
20250102,160200,2350262715,2510,2510,2510,2510,0
20250102,160100,2350262715,2510,2510,2510,2510,0
20250102,160000,2350262715,2510,2510,2510,2510,0
20250102,155900,2350262715,2510,2510,2510,2510,0
20250102,155800,2350262715,2510,2510,2510,2510,0
20250102,155700,2350262715,2510,2510,2510,2510,0
20250102,155600,2350262715,2510,2510,2510,2510,0
20250102,155500,2350262715,2510,2510,2510,2510,0
20250102,155400,2350262715,2510,2510,2510,2510,0
20250102,155300,2350262715,2510,2510,2510,2510,0
20250102,155200,2350262715,2510,2510,2510,2510,0
20250102,155100,2350262715,2510,2510,2510,2510,0
20250102,155000,2350262715,2510,2510,2510,2510,0
20250102,154900,2350262715,2510,2510,2510,2510,0
20250102,154800,2350262715,2510,2510,2510,2510,0
20250102,154700,2350262715,2510,2510,2510,2510,0
20250102,154600,2350262715,2510,2510,2510,2510,0
20250102,154500,2350262715,2510,2510,2510,2510,0
20250102,154400,2350262715,2510,2510,2510,2510,0
20250102,154300,2350262715,2510,2510,2510,2510,0
20250102,154200,2350262715,2510,2510,2510,2510,0
20250102,154100,2350262715,2510,2510,2510,2510,0
20250102,154000,2350262715,2510,2510,2510,2510,0
20250102,153900,2350262715,2510,2510,2510,2510,0
20250102,153800,2350262715,2510,2510,2510,2510,0
20250102,153700,2350262715,2510,2510,2510,2510,0
20250102,153600,2350262715,2510,2510,2510,2510,0
20250102,153500,2350262715,2510,2510,2510,2510,0
20250102,153400,2350262715,2510,2510,2510,2510,0
20250102,153300,2350262715,2510,2510,2510,2510,20335
20250102,153200,2350262715,2510,2510,2510,2510,0
20250102,153100,2350262715,2510,2510,2510,2510,0
20250102,153000,2350262715,2510,2510,2510,2510,20335
20250102,152900,2299221865,2490,2490,2490,2490,0
20250102,152800,2299221865,2490,2490,2490,2490,0
20250102,152700,2299221865,2490,2490,2490,2490,0
20250102,152600,2299221865,2490,2490,2490,2490,0
20250102,152500,2299221865,2490,2490,2490,2490,0
20250102,152400,2299221865,2490,2490,2490,2490,0
20250102,152300,2299221865,2490,2490,2490,2490,0
20250102,152200,2299221865,2490,2490,2490,2490,0
20250102,152100,2299221865,2490,2490,2490,2490,0
20250102,152000,2299221865,2490,2490,2490,2490,0
20250102,151900,2299221865,2490,2495,2495,2490,2624
20250102,151800,2292675940,2500,2495,2500,2490,1860
20250102,151700,2288032425,2495,2500,2500,2495,915
20250102,151600,2285746495,2500,2495,2500,2495,466
20250102,151500,2284581500,2495,2500,2500,2490,1697
20250102,151400,2280350175,2500,2505,2505,2500,2054
20250102,151300,2275213470,2505,2505,2510,2500,1838
20250102,151200,2270606480,2505,2505,2505,2505,10
20250102,151100,2270581430,2505,2505,2505,2505,1767
20250102,151000,2266155095,2505,2500,2505,2495,387
20250102,150900,2265187390,2505,2505,2505,2500,4714
20250102,150800,2253396475,2500,2495,2500,2495,3800
20250102,150700,2243907425,2495,2490,2500,2490,5371
20250102,150600,2230523155,2490,2490,2490,2490,204
20250102,150500,2230015195,2485,2480,2485,2480,5074
20250102,150400,2217406330,2485,2490,2495,2485,5692
20250102,150300,2203258440,2490,2490,2490,2485,2378
20250102,150200,2197345300,2495,2500,2500,2495,94
20250102,150100,2197110745,2495,2490,2500,2490,2016
20250102,150000,2192089930,2490,2490,2490,2490,210
20250102,145900,2191567030,2500,2500,2500,2500,131
20250102,145800,2191239530,2500,2500,2500,2490,4685
20250102,145700,2179528030,2490,2500,2500,2490,350
20250102,145600,2178656030,2500,2500,2500,2500,127
20250102,145500,2178338530,2490,2505,2505,2490,6477
20250102,145400,2162173090,2505,2495,2510,2495,2909
20250102,145300,2154894720,2500,2500,2505,2495,1041
20250102,145200,2152289225,2495,2500,2500,2495,466
20250102,145100,2151125150,2500,2495,2500,2495,1238
20250102,145000,2148030270,2490,2485,2495,2485,1093
20250102,144900,2145304395,2485,2495,2495,2480,3704
20250102,144800,2136106900,2490,2495,2495,2490,1124
20250102,144700,2133304120,2490,2495,2495,2490,2166
20250102,144600,2127901415,2495,2500,2500,2495,1623
20250102,144500,2123844300,2495,2495,2495,2495,862
20250102,144400,2121693610,2495,2495,2495,2490,147
20250102,144300,2121326860,2495,2495,2495,2495,1247
20250102,144200,2118215595,2495,2490,2495,2480,1911
20250102,144100,2113460610,2490,2485,2490,2480,1574
20250102,144000,2109542690,2485,2480,2485,2480,14
20250102,143900,2109507905,2480,2490,2490,2480,84
20250102,143800,2109299575,2490,2490,2490,2490,217
20250102,143700,2108759245,2475,2490,2490,2475,349
20250102,143600,2107893965,2485,2490,2490,2485,404
20250102,143500,2106889775,2490,2485,2490,2485,324
20250102,143400,2106084080,2485,2490,2490,2485,451
20250102,143300,2104962340,2485,2485,2490,2485,810
20250102,143200,2102949330,2485,2485,2485,2485,10
20250102,143100,2102924480,2490,2490,2490,2485,7
20250102,143000,2102907075,2485,2490,2490,2485,1182
20250102,142900,2099963920,2490,2480,2490,2475,1568
20250102,142800,2096075750,2480,2490,2490,2475,361
20250102,142700,2095180155,2495,2490,2495,2485,999
20250102,142600,2092691725,2490,2485,2490,2485,242
20250102,142500,2092089155,2485,2485,2485,2485,261
20250102,142400,2091440570,2485,2475,2485,2470,3374
20250102,142300,2083071065,2470,2470,2470,2470,250
20250102,142200,2082453565,2470,2480,2480,2465,2877
20250102,142100,2075355945,2480,2480,2480,2465,11105
20250102,142000,2047932135,2485,2480,2485,2480,126
20250102,141900,2047619065,2480,2475,2480,2475,569
20250102,141800,2046208945,2480,2480,2480,2480,8
20250102,141700,2046189105,2475,2475,2475,2475,100
20250102,141600,2045941605,2470,2475,2475,2470,119
20250102,141500,2045647535,2470,2475,2475,2470,668
20250102,141400,2043997530,2470,2470,2470,2470,2
20250102,141300,2043992590,2470,2480,2480,2470,1274
20250102,141200,2040841865,2480,2485,2485,2475,4453
20250102,141100,2029812350,2480,2485,2485,2480,1444
20250102,141000,2026225430,2485,2490,2490,2485,2640
20250102,140900,2019659435,2490,2490,2490,2490,2
20250102,140800,2019654455,2490,2490,2495,2490,593
20250102,140700,2018176380,2490,2490,2490,2485,497
20250102,140600,2016939610,2490,2490,2490,2490,398
20250102,140500,2015948590,2490,2490,2490,2490,316
20250102,140400,2015161750,2490,2495,2500,2490,477
20250102,140300,2013973135,2495,2495,2495,2495,70
20250102,140200,2013798485,2500,2495,2500,2495,20
20250102,140100,2013748535,2505,2500,2505,2495,691
20250102,140000,2012024470,2500,2500,2500,2500,14
20250102,135900,2011989470,2500,2510,2510,2500,1038
20250102,135800,2009385450,2500,2500,2510,2495,2660
20250102,135700,2002735445,2500,2510,2510,2500,985
20250102,135600,2000265445,2510,2500,2510,2500,15349
20250102,135500,1961817210,2500,2490,2500,2490,4270
20250102,135400,1951147380,2495,2495,2495,2495,11
20250102,135300,1951119935,2495,2490,2500,2485,129
20250102,135200,1950798355,2490,2500,2500,2490,239
20250102,135100,1950202970,2495,2500,2500,2495,340
20250102,135000,1949353825,2500,2495,2500,2490,2173
20250102,134900,1943925755,2500,2500,2500,2500,3891
20250102,134800,1934198255,2495,2500,2500,2495,1195
20250102,134700,1931211100,2495,2490,2495,2480,1307
20250102,134600,1927955815,2490,2490,2490,2490,690
20250102,134500,1926237715,2490,2490,2490,2490,0
20250102,134400,1926237715,2490,2495,2500,2490,6066
20250102,134300,1911094120,2495,2490,2495,2490,2044
20250102,134200,1906004060,2490,2485,2490,2485,2188
20250102,134100,1900564115,2480,2480,2480,2480,505
20250102,134000,1899311715,2480,2480,2480,2480,240
20250102,133900,1898716515,2480,2480,2480,2480,137
20250102,133800,1898376755,2480,2485,2485,2480,2256
20250102,133700,1892777095,2485,2485,2485,2485,1
20250102,133600,1892774610,2480,2480,2480,2480,1427
20250102,133500,1889235650,2485,2490,2490,2485,2430
20250102,133400,1883197055,2490,2485,2490,2485,600
20250102,133300,1881705555,2480,2485,2485,2480,1490
20250102,133200,1878004405,2485,2490,2490,2485,3441
20250102,133100,1869449530,2485,2490,2490,2485,17
20250102,133000,1869407270,2490,2490,2490,2490,236
20250102,132900,1868819630,2490,2490,2490,2490,123
20250102,132800,1868513360,2490,2490,2490,2490,1
20250102,132700,1868510870,2490,2485,2490,2485,1143
20250102,132600,1865670310,2490,2490,2490,2485,2878
20250102,132500,1858504855,2485,2495,2495,2485,3660
20250102,132400,1849392545,2495,2500,2500,2495,3572
20250102,132300,1840473410,2500,2495,2500,2495,7582
20250102,132200,1821525095,2500,2495,2500,2495,5625
20250102,132100,1807473960,2495,2490,2495,2490,1500
20250102,132000,1803731485,2490,2490,2500,2490,11916
20250102,131900,1774036605,2485,2480,2485,2480,600
20250102,131800,1772545785,2480,2480,2480,2480,200
20250102,131700,1772049785,2485,2485,2490,2475,1763
20250102,131600,1767684080,2485,2475,2485,2475,7657
20250102,131500,1748681540,2475,2475,2475,2475,2753
20250102,131400,1741867865,2470,2470,2470,2470,949
20250102,131300,1739523835,2470,2465,2470,2465,755
20250102,131200,1737661760,2465,2460,2465,2460,106
20250102,131100,1737400980,2465,2465,2465,2465,0
20250102,131000,1737400980,2465,2470,2470,2465,1335
20250102,130900,1734105195,2470,2470,2470,2470,1020
20250102,130800,1731585795,2470,2460,2470,2460,543
20250102,130700,1730245745,2460,2460,2460,2460,50
20250102,130600,1730122745,2465,2460,2465,2460,1820
20250102,130500,1725644445,2465,2465,2465,2465,78
20250102,130400,1725452175,2460,2460,2460,2460,124
20250102,130300,1725147135,2460,2470,2470,2460,151
20250102,130200,1724775395,2470,2465,2470,2465,278
20250102,130100,1724090115,2465,2465,2465,2460,3259
20250102,130000,1716057175,2465,2465,2470,2465,26
20250102,125900,1715993055,2465,2460,2465,2460,3815
20250102,125800,1706608095,2460,2470,2470,2460,1015
20250102,125700,1704108240,2475,2470,2475,2470,26
20250102,125600,1704043905,2470,2470,2470,2470,157
20250102,125500,1703656115,2465,2480,2480,2465,8417
20250102,125400,1682852435,2480,2475,2485,2475,2714
20250102,125300,1676120055,2480,2480,2480,2480,1654
20250102,125200,1672018135,2475,2475,2475,2475,269
20250102,125100,1671352360,2475,2475,2480,2475,3930
20250102,125000,1661617685,2470,2470,2475,2470,770
20250102,124900,1659713940,2470,2480,2485,2465,9361
20250102,124800,1636563945,2480,2475,2485,2475,5225
20250102,124700,1623605175,2475,2465,2475,2465,3084
20250102,124600,1615985655,2465,2440,2465,2440,2470
20250102,124500,1609909595,2450,2450,2450,2450,0
20250102,124400,1609909595,2450,2445,2455,2440,10795
20250102,124300,1583471910,2450,2450,2450,2445,17138
20250102,124200,1541484280,2455,2460,2460,2450,57
20250102,124100,1541344415,2460,2460,2460,2460,0
20250102,124000,1541344415,2460,2455,2460,2450,568
20250102,123900,1539950935,2460,2455,2460,2455,568
20250102,123800,1538556490,2460,2455,2460,2455,21
20250102,123700,1538504930,2455,2465,2465,2455,3045
20250102,123600,1531019400,2465,2465,2465,2465,269
20250102,123500,1530356315,2460,2465,2465,2460,942
20250102,123400,1528036115,2465,2460,2465,2460,270
20250102,123300,1527370900,2460,2460,2460,2460,509
20250102,123200,1526118760,2460,2455,2460,2455,1481
20250102,123100,1522478155,2455,2455,2455,2455,58
20250102,123000,1522335765,2460,2450,2460,2450,575
20250102,122900,1520923745,2455,2450,2455,2450,164
20250102,122800,1520521625,2450,2450,2450,2450,109
20250102,122700,1520254575,2455,2450,2455,2450,34
20250102,122600,1520171265,2450,2450,2450,2450,150
20250102,122500,1519803765,2435,2440,2440,2435,2776
20250102,122400,1513041285,2450,2440,2450,2440,3643
20250102,122300,1504141760,2440,2450,2450,2440,83
20250102,122200,1503938975,2450,2450,2450,2440,3435
20250102,122100,1495557390,2450,2450,2450,2445,108
20250102,122000,1495293290,2450,2445,2450,2445,550
20250102,121900,1493948345,2445,2445,2445,2445,1009
20250102,121800,1491481340,2450,2450,2450,2450,115
20250102,121700,1491199590,2455,2445,2455,2445,268
20250102,121600,1490544320,2440,2455,2455,2440,5381
20250102,121500,1477378505,2455,2455,2455,2455,6
20250102,121400,1477363775,2455,2455,2455,2450,5499
20250102,121300,1463866235,2455,2455,2455,2455,38
20250102,121200,1463772945,2455,2455,2455,2455,203
20250102,121100,1463274580,2455,2455,2455,2455,800
20250102,121000,1461310580,2455,2455,2455,2455,22
20250102,120900,1461256570,2450,2455,2455,2450,409
20250102,120800,1460253075,2460,2460,2460,2455,1131
20250102,120700,1457475045,2460,2470,2470,2460,135
20250102,120600,1457142595,2470,2470,2470,2470,1108
20250102,120500,1454405835,2470,2470,2470,2470,1720
20250102,120400,1450157435,2470,2470,2470,2470,1502
20250102,120300,1446447495,2470,2470,2470,2470,2179
20250102,120200,1441065365,2470,2460,2470,2460,646
20250102,120100,1439471630,2465,2460,2465,2460,990
20250102,120000,1437033280,2460,2460,2460,2460,700
20250102,115900,1435311280,2465,2450,2465,2450,151
20250102,115800,1434940565,2450,2460,2465,2450,2286
20250102,115700,1429312385,2460,2450,2460,2450,618
20250102,115600,1427792355,2460,2460,2460,2460,0
20250102,115500,1427792355,2460,2455,2460,2455,102
20250102,115400,1427541935,2455,2455,2455,2455,0
20250102,115300,1427541935,2455,2450,2455,2450,406
20250102,115200,1426545210,2445,2450,2450,2445,3987
20250102,115100,1416788585,2450,2450,2450,2450,246
20250102,115000,1416185885,2450,2450,2450,2445,4916
20250102,114900,1404157005,2450,2455,2455,2450,2803
20250102,114800,1397280640,2455,2455,2460,2455,8468
20250102,114700,1376490200,2450,2455,2455,2450,407
20250102,114600,1375492270,2455,2460,2460,2450,617
20250102,114500,1373977120,2460,2455,2460,2450,822
20250102,114400,1371960110,2455,2455,2455,2455,1663
20250102,114300,1367877445,2455,2460,2460,2455,409
20250102,114200,1366873345,2455,2455,2455,2450,1478
20250102,114100,1363245605,2450,2455,2455,2450,4709
20250102,114000,1351696320,2455,2450,2455,2450,1145
20250102,113900,1348891065,2455,2455,2460,2450,5820
20250102,113800,1334597165,2460,2460,2465,2460,3449
20250102,113700,1326101230,2465,2465,2465,2465,1
20250102,113600,1326098765,2465,2465,2470,2460,810
20250102,113500,1324102475,2465,2465,2465,2465,2361
20250102,113400,1318282610,2475,2470,2475,2470,479
20250102,113300,1317099410,2475,2470,2475,2470,435
20250102,113200,1316024570,2470,2465,2475,2465,1002
20250102,113100,1313548865,2465,2475,2475,2460,8777
20250102,113000,1291938625,2475,2455,2475,2455,5011
20250102,112900,1279605320,2455,2460,2460,2455,1514
20250102,112800,1275883250,2460,2455,2460,2455,703
20250102,112700,1274156835,2455,2460,2460,2455,892
20250102,112600,1271966895,2460,2475,2475,2455,11500
20250102,112500,1243628345,2480,2465,2480,2465,6325
20250102,112400,1227983765,2465,2470,2475,2465,2965
20250102,112300,1220670305,2475,2470,2475,2465,3860
20250102,112200,1211140015,2470,2470,2475,2465,4009
20250102,112100,1201231245,2465,2460,2480,2460,19486
20250102,112000,1153082985,2465,2465,2470,2455,9949
20250102,111900,1128586080,2465,2465,2470,2460,4815
20250102,111800,1116707030,2465,2470,2475,2460,5871
20250102,111700,1102224050,2470,2460,2470,2455,14922
20250102,111600,1065429335,2460,2430,2460,2430,16825
20250102,111500,1024348375,2435,2425,2435,2420,5139
20250102,111400,1011897605,2430,2430,2435,2430,4496
20250102,111300,1000972275,2430,2430,2430,2430,3197
20250102,111200,993203565,2430,2430,2435,2425,5278
20250102,111100,980382525,2435,2435,2445,2435,8848
20250102,111000,958798525,2435,2430,2435,2430,1310
20250102,110900,955613720,2430,2425,2430,2425,683
20250102,110800,953954445,2425,2425,2425,2425,1116
20250102,110700,951248145,2420,2420,2420,2420,324
20250102,110600,950464065,2420,2420,2425,2420,299
20250102,110500,949739820,2420,2420,2425,2420,3102
20250102,110400,942232880,2420,2415,2420,2415,209
20250102,110300,941727200,2415,2415,2415,2410,5212
20250102,110200,929164005,2415,2405,2415,2400,12368
20250102,110100,899425275,2405,2410,2410,2405,1963
20250102,110000,894704110,2410,2415,2415,2410,425
20250102,105900,893677750,2415,2415,2415,2415,967
20250102,105800,891342445,2405,2405,2405,2405,23
20250102,105700,891287130,2400,2415,2415,2400,6516
20250102,105600,875611175,2410,2410,2415,2410,43
20250102,105500,875507540,2400,2420,2420,2400,16016
20250102,105400,836924290,2420,2415,2425,2415,3222
20250102,105300,829131370,2415,2420,2420,2415,2294
20250102,105200,823579965,2420,2420,2420,2415,3018
20250102,105100,816281405,2420,2415,2420,2415,30
20250102,105000,816208930,2415,2420,2420,2415,3713
20250102,104900,807231275,2420,2420,2420,2420,2649
20250102,104800,800820695,2420,2420,2420,2420,260
20250102,104700,800191495,2420,2425,2425,2420,251
20250102,104600,799583825,2420,2420,2420,2420,90
20250102,104500,799366025,2425,2430,2430,2425,2015
20250102,104400,794473095,2430,2430,2430,2425,5987
20250102,104300,779940960,2430,2435,2435,2430,784
20250102,104200,778033680,2440,2440,2450,2425,4607
20250102,104100,766814935,2435,2445,2450,2435,8819
20250102,104000,745268565,2445,2445,2445,2440,257
20250102,103900,744641330,2440,2440,2445,2440,14326
20250102,103800,709614515,2440,2440,2440,2430,4772
20250102,103700,697971850,2435,2435,2435,2435,1917
20250102,103600,693303955,2435,2430,2435,2420,2824
20250102,103500,686466390,2435,2435,2435,2425,1173
20250102,103400,683613690,2435,2435,2440,2430,5539
20250102,103300,670129920,2435,2425,2435,2415,8372
20250102,103200,649812160,2430,2415,2430,2415,1461
20250102,103100,646274230,2420,2420,2425,2415,9047
20250102,103000,624395535,2430,2420,2430,2420,298
20250102,102900,623673525,2430,2425,2440,2415,7963
20250102,102800,604405550,2430,2435,2435,2425,2533
20250102,102700,598240125,2435,2440,2445,2420,11538
20250102,102600,570197420,2440,2435,2445,2435,10017
20250102,102500,545730790,2435,2425,2435,2425,1848
20250102,102400,541244020,2425,2420,2445,2410,8244
20250102,102300,521220945,2420,2430,2435,2420,8182
20250102,102200,501374535,2425,2425,2445,2425,14343
20250102,102100,466408650,2425,2410,2430,2410,15772
20250102,102000,428259195,2405,2380,2410,2380,14365
20250102,101900,393811360,2385,2385,2385,2380,10900
20250102,101800,367823500,2380,2385,2390,2380,3512
20250102,101700,359448940,2390,2390,2395,2390,1827
20250102,101600,355079810,2395,2390,2395,2390,1656
20250102,101500,351121950,2385,2385,2390,2385,3999
20250102,101400,341579245,2385,2380,2395,2370,20212
20250102,101300,293416595,2375,2365,2375,2360,3162
20250102,101200,285922785,2365,2370,2370,2365,4180
20250102,101100,276029285,2370,2365,2370,2360,3137
20250102,101000,268610920,2370,2380,2380,2370,5338
20250102,100900,255953440,2380,2380,2385,2380,2723
20250102,100800,249472650,2380,2365,2380,2365,5793
20250102,100700,235724110,2365,2360,2380,2360,5813
20250102,100600,221965595,2360,2355,2360,2345,3457
20250102,100500,213823295,2355,2350,2360,2340,9547
20250102,100400,191355830,2350,2375,2380,2350,20164
20250102,100300,143800400,2375,2370,2375,2360,7393
20250102,100200,126293385,2370,2395,2395,2365,15441
20250102,100100,89676485,2395,2390,2400,2380,8897
20250102,100000,68435360,2395,2400,2400,2380,28553