457600/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,214700,1581584795,4220,4220,4220,4220,5288
20250107,214600,1581584795,4220,4220,4220,4220,0
20250107,214500,1581584795,4220,4220,4220,4220,0
20250107,214400,1581584795,4220,4220,4220,4220,0
20250107,214300,1581584795,4220,4220,4220,4220,0
20250107,214200,1581584795,4220,4220,4220,4220,0
20250107,214100,1581584795,4220,4220,4220,4220,0
20250107,214000,1581584795,4220,4220,4220,4220,0
20250107,213900,1581584795,4220,4220,4220,4220,0
20250107,213800,1581584795,4220,4220,4220,4220,0
20250107,213700,1581584795,4220,4220,4220,4220,0
20250107,213600,1581584795,4220,4220,4220,4220,0
20250107,213500,1581584795,4220,4220,4220,4220,0
20250107,213400,1581584795,4220,4220,4220,4220,0
20250107,213300,1581584795,4220,4220,4220,4220,0
20250107,213200,1581584795,4220,4220,4220,4220,0
20250107,213100,1581584795,4220,4220,4220,4220,0
20250107,213000,1581584795,4220,4220,4220,4220,0
20250107,212900,1581584795,4220,4220,4220,4220,0
20250107,212800,1581584795,4220,4220,4220,4220,0
20250107,212700,1581584795,4220,4220,4220,4220,0
20250107,212600,1581584795,4220,4220,4220,4220,0
20250107,212500,1581584795,4220,4220,4220,4220,0
20250107,212400,1581584795,4220,4220,4220,4220,0
20250107,212300,1581584795,4220,4220,4220,4220,0
20250107,212200,1581584795,4220,4220,4220,4220,0
20250107,212100,1581584795,4220,4220,4220,4220,0
20250107,212000,1581584795,4220,4220,4220,4220,0
20250107,211900,1581584795,4220,4220,4220,4220,0
20250107,211800,1581584795,4220,4220,4220,4220,0
20250107,211700,1581584795,4220,4220,4220,4220,5288
20250107,211600,1581584795,4220,4220,4220,4220,0
20250107,211500,1581584795,4220,4220,4220,4220,0
20250107,211400,1581584795,4220,4220,4220,4220,0
20250107,211300,1581584795,4220,4220,4220,4220,0
20250107,211200,1581584795,4220,4220,4220,4220,0
20250107,211100,1581584795,4220,4220,4220,4220,0
20250107,211000,1581584795,4220,4220,4220,4220,0
20250107,210900,1581584795,4220,4220,4220,4220,0
20250107,210800,1581584795,4220,4220,4220,4220,0
20250107,210700,1581584795,4220,4220,4220,4220,0
20250107,210600,1581584795,4220,4220,4220,4220,0
20250107,210500,1581584795,4220,4220,4220,4220,0
20250107,210400,1581584795,4220,4220,4220,4220,0
20250107,210300,1581584795,4220,4220,4220,4220,0
20250107,210200,1581584795,4220,4220,4220,4220,0
20250107,210100,1581584795,4220,4220,4220,4220,0
20250107,210000,1581584795,4220,4220,4220,4220,0
20250107,205900,1581584795,4220,4220,4220,4220,0
20250107,205800,1581584795,4220,4220,4220,4220,0
20250107,205700,1581584795,4220,4220,4220,4220,0
20250107,205600,1581584795,4220,4220,4220,4220,0
20250107,205500,1581584795,4220,4220,4220,4220,0
20250107,205400,1581584795,4220,4220,4220,4220,0
20250107,205300,1581584795,4220,4220,4220,4220,0
20250107,205200,1581584795,4220,4220,4220,4220,0
20250107,205100,1581584795,4220,4220,4220,4220,0
20250107,205000,1581584795,4220,4220,4220,4220,0
20250107,204900,1581584795,4220,4220,4220,4220,0
20250107,204800,1581584795,4220,4220,4220,4220,0
20250107,204700,1581584795,4220,4220,4220,4220,5288
20250107,204600,1581584795,4220,4220,4220,4220,0
20250107,204500,1581584795,4220,4220,4220,4220,0
20250107,204400,1581584795,4220,4220,4220,4220,0
20250107,204300,1581584795,4220,4220,4220,4220,0
20250107,204200,1581584795,4220,4220,4220,4220,0
20250107,204100,1581584795,4220,4220,4220,4220,0
20250107,204000,1581584795,4220,4220,4220,4220,0
20250107,203900,1581584795,4220,4220,4220,4220,0
20250107,203800,1581584795,4220,4220,4220,4220,0
20250107,203700,1581584795,4220,4220,4220,4220,0
20250107,203600,1581584795,4220,4220,4220,4220,0
20250107,203500,1581584795,4220,4220,4220,4220,0
20250107,203400,1581584795,4220,4220,4220,4220,0
20250107,203300,1581584795,4220,4220,4220,4220,0
20250107,203200,1581584795,4220,4220,4220,4220,0
20250107,203100,1581584795,4220,4220,4220,4220,0
20250107,203000,1581584795,4220,4220,4220,4220,0
20250107,202900,1581584795,4220,4220,4220,4220,0
20250107,202800,1581584795,4220,4220,4220,4220,0
20250107,202700,1581584795,4220,4220,4220,4220,0
20250107,202600,1581584795,4220,4220,4220,4220,0
20250107,202500,1581584795,4220,4220,4220,4220,0
20250107,202400,1581584795,4220,4220,4220,4220,0
20250107,202300,1581584795,4220,4220,4220,4220,0
20250107,202200,1581584795,4220,4220,4220,4220,0
20250107,202100,1581584795,4220,4220,4220,4220,0
20250107,202000,1581584795,4220,4220,4220,4220,0
20250107,201900,1581584795,4220,4220,4220,4220,0
20250107,201800,1581584795,4220,4220,4220,4220,0
20250107,201700,1581584795,4220,4220,4220,4220,5288
20250107,201600,1581584795,4220,4220,4220,4220,0
20250107,201500,1581584795,4220,4220,4220,4220,0
20250107,201400,1581584795,4220,4220,4220,4220,0
20250107,201300,1581584795,4220,4220,4220,4220,0
20250107,201200,1581584795,4220,4220,4220,4220,0
20250107,201100,1581584795,4220,4220,4220,4220,0
20250107,201000,1581584795,4220,4220,4220,4220,0
20250107,200900,1581584795,4220,4220,4220,4220,0
20250107,200800,1581584795,4220,4220,4220,4220,0
20250107,200700,1581584795,4220,4220,4220,4220,0
20250107,200600,1581584795,4220,4220,4220,4220,0
20250107,200500,1581584795,4220,4220,4220,4220,0
20250107,200400,1581584795,4220,4220,4220,4220,0
20250107,200300,1581584795,4220,4220,4220,4220,0
20250107,200200,1581584795,4220,4220,4220,4220,0
20250107,200100,1581584795,4220,4220,4220,4220,0
20250107,200000,1581584795,4220,4220,4220,4220,0
20250107,195900,1581584795,4220,4220,4220,4220,0
20250107,195800,1581584795,4220,4220,4220,4220,0
20250107,195700,1581584795,4220,4220,4220,4220,0
20250107,195600,1581584795,4220,4220,4220,4220,0
20250107,195500,1581584795,4220,4220,4220,4220,0
20250107,195400,1581584795,4220,4220,4220,4220,0
20250107,195300,1581584795,4220,4220,4220,4220,0
20250107,195200,1581584795,4220,4220,4220,4220,0
20250107,195100,1581584795,4220,4220,4220,4220,0
20250107,195000,1581584795,4220,4220,4220,4220,0
20250107,194900,1581584795,4220,4220,4220,4220,0
20250107,194800,1581584795,4220,4220,4220,4220,0
20250107,194700,1581584795,4220,4220,4220,4220,5288
20250107,194600,1581584795,4220,4220,4220,4220,0
20250107,194500,1581584795,4220,4220,4220,4220,0
20250107,194400,1581584795,4220,4220,4220,4220,0
20250107,194300,1581584795,4220,4220,4220,4220,0
20250107,194200,1581584795,4220,4220,4220,4220,0
20250107,194100,1581584795,4220,4220,4220,4220,0
20250107,194000,1581584795,4220,4220,4220,4220,0
20250107,193900,1581584795,4220,4220,4220,4220,0
20250107,193800,1581584795,4220,4220,4220,4220,0
20250107,193700,1581584795,4220,4220,4220,4220,0
20250107,193600,1581584795,4220,4220,4220,4220,0
20250107,193500,1581584795,4220,4220,4220,4220,0
20250107,193400,1581584795,4220,4220,4220,4220,0
20250107,193300,1581584795,4220,4220,4220,4220,0
20250107,193200,1581584795,4220,4220,4220,4220,0
20250107,193100,1581584795,4220,4220,4220,4220,0
20250107,193000,1581584795,4220,4220,4220,4220,0
20250107,192900,1581584795,4220,4220,4220,4220,0
20250107,192800,1581584795,4220,4220,4220,4220,0
20250107,192700,1581584795,4220,4220,4220,4220,0
20250107,192600,1581584795,4220,4220,4220,4220,0
20250107,192500,1581584795,4220,4220,4220,4220,0
20250107,192400,1581584795,4220,4220,4220,4220,0
20250107,192300,1581584795,4220,4220,4220,4220,0
20250107,192200,1581584795,4220,4220,4220,4220,0
20250107,192100,1581584795,4220,4220,4220,4220,0
20250107,192000,1581584795,4220,4220,4220,4220,0
20250107,191900,1581584795,4220,4220,4220,4220,0
20250107,191800,1581584795,4220,4220,4220,4220,0
20250107,191700,1581584795,4220,4220,4220,4220,5288
20250107,191600,1581584795,4220,4220,4220,4220,0
20250107,191500,1581584795,4220,4220,4220,4220,0
20250107,191400,1581584795,4220,4220,4220,4220,0
20250107,191300,1581584795,4220,4220,4220,4220,0
20250107,191200,1581584795,4220,4220,4220,4220,0
20250107,191100,1581584795,4220,4220,4220,4220,0
20250107,191000,1581584795,4220,4220,4220,4220,0
20250107,190900,1581584795,4220,4220,4220,4220,0
20250107,190800,1581584795,4220,4220,4220,4220,0
20250107,190700,1581584795,4220,4220,4220,4220,0
20250107,190600,1581584795,4220,4220,4220,4220,0
20250107,190500,1581584795,4220,4220,4220,4220,0
20250107,190400,1581584795,4220,4220,4220,4220,0
20250107,190300,1581584795,4220,4220,4220,4220,0
20250107,190200,1581584795,4220,4220,4220,4220,0
20250107,190100,1581584795,4220,4220,4220,4220,0
20250107,190000,1581584795,4220,4220,4220,4220,0
20250107,185900,1581584795,4220,4220,4220,4220,0
20250107,185800,1581584795,4220,4220,4220,4220,0
20250107,185700,1581584795,4220,4220,4220,4220,0
20250107,185600,1581584795,4220,4220,4220,4220,0
20250107,185500,1581584795,4220,4220,4220,4220,0
20250107,185400,1581584795,4220,4220,4220,4220,0
20250107,185300,1581584795,4220,4220,4220,4220,0
20250107,185200,1581584795,4220,4220,4220,4220,0
20250107,185100,1581584795,4220,4220,4220,4220,0
20250107,185000,1581584795,4220,4220,4220,4220,0
20250107,184900,1581584795,4220,4220,4220,4220,0
20250107,184800,1581584795,4220,4220,4220,4220,0
20250107,184700,1581584795,4220,4220,4220,4220,5288
20250107,184600,1581584795,4220,4220,4220,4220,0
20250107,184500,1581584795,4220,4220,4220,4220,0
20250107,184400,1581584795,4220,4220,4220,4220,0
20250107,184300,1581584795,4220,4220,4220,4220,0
20250107,184200,1581584795,4220,4220,4220,4220,0
20250107,184100,1581584795,4220,4220,4220,4220,0
20250107,184000,1581584795,4220,4220,4220,4220,0
20250107,183900,1581584795,4220,4220,4220,4220,0
20250107,183800,1581584795,4220,4220,4220,4220,0
20250107,183700,1581584795,4220,4220,4220,4220,0
20250107,183600,1581584795,4220,4220,4220,4220,0
20250107,183500,1581584795,4220,4220,4220,4220,0
20250107,183400,1581584795,4220,4220,4220,4220,0
20250107,183300,1581584795,4220,4220,4220,4220,0
20250107,183200,1581584795,4220,4220,4220,4220,0
20250107,183100,1581584795,4220,4220,4220,4220,0
20250107,183000,1581584795,4220,4220,4220,4220,0
20250107,182900,1581584795,4220,4220,4220,4220,0
20250107,182800,1581584795,4220,4220,4220,4220,0
20250107,182700,1581584795,4220,4220,4220,4220,0
20250107,182600,1581584795,4220,4220,4220,4220,0
20250107,182500,1581584795,4220,4220,4220,4220,0
20250107,182400,1581584795,4220,4220,4220,4220,0
20250107,182300,1581584795,4220,4220,4220,4220,0
20250107,182200,1581584795,4220,4220,4220,4220,0
20250107,182100,1581584795,4220,4220,4220,4220,0
20250107,182000,1581584795,4220,4220,4220,4220,0
20250107,181900,1581584795,4220,4220,4220,4220,0
20250107,181800,1581584795,4220,4220,4220,4220,0
20250107,181700,1581584795,4220,4220,4220,4220,5288
20250107,181600,1581584795,4220,4220,4220,4220,0
20250107,181500,1581584795,4220,4220,4220,4220,0
20250107,181400,1581584795,4220,4220,4220,4220,0
20250107,181300,1581584795,4220,4220,4220,4220,0
20250107,181200,1581584795,4220,4220,4220,4220,0
20250107,181100,1581584795,4220,4220,4220,4220,0
20250107,181000,1581584795,4220,4220,4220,4220,0
20250107,180900,1581584795,4220,4220,4220,4220,0
20250107,180800,1581584795,4220,4220,4220,4220,0
20250107,180700,1581584795,4220,4220,4220,4220,0
20250107,180600,1581584795,4220,4220,4220,4220,0
20250107,180500,1581584795,4220,4220,4220,4220,0
20250107,180400,1581584795,4220,4220,4220,4220,0
20250107,180300,1581584795,4220,4220,4220,4220,0
20250107,180200,1581584795,4220,4220,4220,4220,0
20250107,180100,1581584795,4220,4220,4220,4220,0
20250107,180000,1581584795,4220,4220,4220,4220,0
20250107,175900,1581584795,4220,4220,4220,4220,0
20250107,175800,1581584795,4220,4220,4220,4220,0
20250107,175700,1581584795,4220,4220,4220,4220,0
20250107,175600,1581584795,4220,4220,4220,4220,0
20250107,175500,1581584795,4220,4220,4220,4220,0
20250107,175400,1581584795,4220,4220,4220,4220,0
20250107,175300,1581584795,4220,4220,4220,4220,0
20250107,175200,1581584795,4220,4220,4220,4220,0
20250107,175100,1581584795,4220,4220,4220,4220,0
20250107,175000,1581584795,4220,4220,4220,4220,0
20250107,174900,1581584795,4220,4220,4220,4220,0
20250107,174800,1581584795,4220,4220,4220,4220,0
20250107,174700,1581584795,4220,4220,4220,4220,5288
20250107,174600,1581584795,4220,4220,4220,4220,0
20250107,174500,1581584795,4220,4220,4220,4220,0
20250107,174400,1581584795,4220,4220,4220,4220,0
20250107,174300,1581584795,4220,4220,4220,4220,0
20250107,174200,1581584795,4220,4220,4220,4220,0
20250107,174100,1581584795,4220,4220,4220,4220,0
20250107,174000,1581584795,4220,4220,4220,4220,0
20250107,173900,1581584795,4220,4220,4220,4220,0
20250107,173800,1581584795,4220,4220,4220,4220,0
20250107,173700,1581584795,4220,4220,4220,4220,0
20250107,173600,1581584795,4220,4220,4220,4220,0
20250107,173500,1581584795,4220,4220,4220,4220,0
20250107,173400,1581584795,4220,4220,4220,4220,0
20250107,173300,1581584795,4220,4220,4220,4220,0
20250107,173200,1581584795,4220,4220,4220,4220,0
20250107,173100,1581584795,4220,4220,4220,4220,0
20250107,173000,1581584795,4220,4220,4220,4220,0
20250107,172900,1581584795,4220,4220,4220,4220,0
20250107,172800,1581584795,4220,4220,4220,4220,0
20250107,172700,1581584795,4220,4220,4220,4220,0
20250107,172600,1581584795,4220,4220,4220,4220,0
20250107,172500,1581584795,4220,4220,4220,4220,0
20250107,172400,1581584795,4220,4220,4220,4220,0
20250107,172300,1581584795,4220,4220,4220,4220,0
20250107,172200,1581584795,4220,4220,4220,4220,0
20250107,172100,1581584795,4220,4220,4220,4220,0
20250107,172000,1581584795,4220,4220,4220,4220,0
20250107,171900,1581584795,4220,4220,4220,4220,0
20250107,171800,1581584795,4220,4220,4220,4220,0
20250107,171700,1581584795,4220,4220,4220,4220,5288
20250107,171600,1581584795,4220,4220,4220,4220,0
20250107,171500,1581584795,4220,4220,4220,4220,0
20250107,171400,1581584795,4220,4220,4220,4220,0
20250107,171300,1581584795,4220,4220,4220,4220,0
20250107,171200,1581584795,4220,4220,4220,4220,0
20250107,171100,1581584795,4220,4220,4220,4220,0
20250107,171000,1581584795,4220,4220,4220,4220,0
20250107,170900,1581584795,4220,4220,4220,4220,0
20250107,170800,1581584795,4220,4220,4220,4220,0
20250107,170700,1581584795,4220,4220,4220,4220,0
20250107,170600,1581584795,4220,4220,4220,4220,0
20250107,170500,1581584795,4220,4220,4220,4220,0
20250107,170400,1581584795,4220,4220,4220,4220,0
20250107,170300,1581584795,4220,4220,4220,4220,0
20250107,170200,1581584795,4220,4220,4220,4220,0
20250107,170100,1581584795,4220,4220,4220,4220,0
20250107,170000,1581584795,4220,4220,4220,4220,0
20250107,165900,1581584795,4220,4220,4220,4220,0
20250107,165800,1581584795,4220,4220,4220,4220,0
20250107,165700,1581584795,4220,4220,4220,4220,0
20250107,165600,1581584795,4220,4220,4220,4220,0
20250107,165500,1581584795,4220,4220,4220,4220,0
20250107,165400,1581584795,4220,4220,4220,4220,0
20250107,165300,1581584795,4220,4220,4220,4220,0
20250107,165200,1581584795,4220,4220,4220,4220,0
20250107,165100,1581584795,4220,4220,4220,4220,0
20250107,165000,1581584795,4220,4220,4220,4220,0
20250107,164900,1581584795,4220,4220,4220,4220,0
20250107,164800,1581584795,4220,4220,4220,4220,0
20250107,164700,1581584795,4220,4220,4220,4220,5288
20250107,164600,1581584795,4220,4220,4220,4220,0
20250107,164500,1581584795,4220,4220,4220,4220,0
20250107,164400,1581584795,4220,4220,4220,4220,0
20250107,164300,1581584795,4220,4220,4220,4220,0
20250107,164200,1581584795,4220,4220,4220,4220,0
20250107,164100,1581584795,4220,4220,4220,4220,0
20250107,164000,1581584795,4220,4220,4220,4220,0
20250107,163900,1581584795,4220,4220,4220,4220,0
20250107,163800,1581584795,4220,4220,4220,4220,0
20250107,163700,1581584795,4220,4220,4220,4220,0
20250107,163600,1581584795,4220,4220,4220,4220,0
20250107,163500,1581584795,4220,4220,4220,4220,0
20250107,163400,1581584795,4220,4220,4220,4220,0
20250107,163300,1581584795,4220,4220,4220,4220,0
20250107,163200,1581584795,4220,4220,4220,4220,0
20250107,163100,1581584795,4220,4220,4220,4220,0
20250107,163000,1581584795,4220,4220,4220,4220,0
20250107,162900,1581584795,4220,4220,4220,4220,0
20250107,162800,1581584795,4220,4220,4220,4220,0
20250107,162700,1581584795,4220,4220,4220,4220,0
20250107,162600,1581584795,4220,4220,4220,4220,0
20250107,162500,1581584795,4220,4220,4220,4220,0
20250107,162400,1581584795,4220,4220,4220,4220,0
20250107,162300,1581584795,4220,4220,4220,4220,0
20250107,162200,1581584795,4220,4220,4220,4220,0
20250107,162100,1581584795,4220,4220,4220,4220,0
20250107,162000,1581584795,4220,4220,4220,4220,0
20250107,161900,1581584795,4220,4220,4220,4220,0
20250107,161800,1581584795,4220,4220,4220,4220,0
20250107,161700,1581584795,4220,4220,4220,4220,5288
20250107,161600,1581584795,4220,4220,4220,4220,0
20250107,161500,1581584795,4220,4220,4220,4220,0
20250107,161400,1581584795,4220,4220,4220,4220,0
20250107,161300,1581584795,4220,4220,4220,4220,0
20250107,161200,1581584795,4220,4220,4220,4220,0
20250107,161100,1581584795,4220,4220,4220,4220,0
20250107,161000,1581584795,4220,4220,4220,4220,0
20250107,160900,1581584795,4220,4220,4220,4220,0
20250107,160800,1581584795,4220,4220,4220,4220,0
20250107,160700,1581584795,4220,4220,4220,4220,0
20250107,160600,1581584795,4220,4220,4220,4220,0
20250107,160500,1581584795,4220,4220,4220,4220,0
20250107,160400,1581584795,4220,4220,4220,4220,0
20250107,160300,1581584795,4220,4220,4220,4220,0
20250107,160200,1581584795,4220,4220,4220,4220,0
20250107,160100,1581584795,4220,4220,4220,4220,0
20250107,160000,1581584795,4220,4220,4220,4220,0
20250107,155900,1581584795,4220,4220,4220,4220,0
20250107,155800,1581584795,4220,4220,4220,4220,0
20250107,155700,1581584795,4220,4220,4220,4220,0
20250107,155600,1581584795,4220,4220,4220,4220,0
20250107,155500,1581584795,4220,4220,4220,4220,0
20250107,155400,1581584795,4220,4220,4220,4220,0
20250107,155300,1581584795,4220,4220,4220,4220,0
20250107,155200,1581584795,4220,4220,4220,4220,0
20250107,155100,1581584795,4220,4220,4220,4220,0
20250107,155000,1581584795,4220,4220,4220,4220,0
20250107,154900,1581584795,4220,4220,4220,4220,0
20250107,154800,1581584795,4220,4220,4220,4220,0
20250107,154700,1581584795,4220,4220,4220,4220,5288
20250107,154600,1581584795,4220,4220,4220,4220,0
20250107,154500,1581584795,4220,4220,4220,4220,0
20250107,154400,1581584795,4220,4220,4220,4220,0
20250107,154300,1581584795,4220,4220,4220,4220,0
20250107,154200,1581584795,4220,4220,4220,4220,0
20250107,154100,1581584795,4220,4220,4220,4220,0
20250107,154000,1581584795,4220,4220,4220,4220,0
20250107,153900,1581584795,4220,4220,4220,4220,0
20250107,153800,1581584795,4220,4220,4220,4220,0
20250107,153700,1581584795,4220,4220,4220,4220,0
20250107,153600,1581584795,4220,4220,4220,4220,0
20250107,153500,1581584795,4220,4220,4220,4220,0
20250107,153400,1581584795,4220,4220,4220,4220,0
20250107,153300,1581584795,4220,4220,4220,4220,0
20250107,153200,1581584795,4220,4220,4220,4220,0
20250107,153100,1581584795,4220,4220,4220,4220,0
20250107,153000,1581584795,4220,4220,4220,4220,5288
20250107,152900,1559269435,4225,4225,4225,4225,0
20250107,152800,1559269435,4225,4225,4225,4225,0
20250107,152700,1559269435,4225,4225,4225,4225,0
20250107,152600,1559269435,4225,4225,4225,4225,0
20250107,152500,1559269435,4225,4225,4225,4225,0
20250107,152400,1559269435,4225,4225,4225,4225,0
20250107,152300,1559269435,4225,4225,4225,4225,0
20250107,152200,1559269435,4225,4225,4225,4225,0
20250107,152100,1559269435,4225,4225,4225,4225,0
20250107,152000,1559269435,4225,4225,4225,4225,0
20250107,151900,1559269435,4225,4225,4225,4220,1934
20250107,151800,1551101785,4220,4225,4225,4220,474
20250107,151700,1549099500,4220,4220,4220,4220,107
20250107,151600,1548647960,4225,4220,4225,4220,27
20250107,151500,1548533920,4220,4220,4220,4220,394
20250107,151400,1546871240,4220,4225,4225,4220,370
20250107,151300,1545309740,4225,4225,4230,4225,274
20250107,151200,1544152075,4225,4220,4225,4215,1131
20250107,151100,1539382585,4220,4220,4220,4220,334
20250107,151000,1537973105,4215,4220,4220,4215,727
20250107,150900,1534908070,4220,4220,4220,4220,118
20250107,150800,1534410110,4220,4220,4220,4220,131
20250107,150700,1533857290,4220,4220,4220,4220,2062
20250107,150600,1525155650,4220,4220,4225,4220,1105
20250107,150500,1520492050,4220,4220,4220,4220,280
20250107,150400,1519310450,4220,4225,4225,4220,41
20250107,150300,1519137285,4230,4225,4230,4215,1512
20250107,150200,1512755940,4225,4225,4225,4220,659
20250107,150100,1509974885,4230,4230,4230,4230,934
20250107,150000,1506024065,4230,4225,4230,4225,340
20250107,145900,1504586510,4230,4230,4230,4230,105
20250107,145800,1504142360,4230,4225,4230,4220,791
20250107,145700,1500800275,4230,4225,4230,4225,563
20250107,145600,1498421305,4225,4225,4225,4225,108
20250107,145500,1497965005,4225,4230,4230,4220,1835
20250107,145400,1490213625,4220,4230,4230,4220,500
20250107,145300,1488103205,4230,4230,4230,4230,491
20250107,145200,1486026275,4225,4225,4225,4225,127
20250107,145100,1485489700,4225,4225,4225,4225,1373
20250107,145000,1479688775,4230,4230,4235,4230,250
20250107,144900,1478631180,4225,4230,4230,4225,1323
20250107,144800,1473039040,4230,4230,4230,4230,8
20250107,144700,1473005200,4230,4230,4230,4230,295
20250107,144600,1471757350,4230,4235,4235,4230,1556
20250107,144500,1465172195,4235,4240,4240,4235,1505
20250107,144400,1458793495,4250,4250,4250,4250,0
20250107,144300,1458793495,4250,4235,4250,4235,358
20250107,144200,1457277320,4235,4235,4240,4235,70
20250107,144100,1456980640,4240,4235,4250,4235,2840
20250107,144000,1444934715,4235,4225,4235,4225,31
20250107,143900,1444803590,4225,4235,4235,4225,382
20250107,143800,1443187025,4235,4225,4235,4225,2640
20250107,143700,1432019495,4220,4225,4225,4220,64
20250107,143600,1431749100,4220,4220,4220,4220,567
20250107,143500,1429356360,4220,4220,4220,4215,22
20250107,143400,1429263545,4215,4215,4215,4215,1701
20250107,143300,1422093830,4215,4215,4215,4215,310
20250107,143200,1420787180,4215,4210,4215,4210,803
20250107,143100,1417406130,4210,4210,4210,4210,21
20250107,143000,1417317720,4210,4215,4215,4210,1420
20250107,142900,1411339020,4210,4220,4220,4210,3249
20250107,142800,1397644915,4220,4220,4220,4220,1919
20250107,142700,1389546735,4225,4225,4230,4225,871
20250107,142600,1385866710,4225,4230,4230,4225,505
20250107,142500,1383733070,4225,4225,4225,4225,510
20250107,142400,1381578320,4225,4225,4225,4225,79
20250107,142300,1381244545,4225,4225,4225,4225,39
20250107,142200,1381079770,4225,4230,4230,4225,1621
20250107,142100,1374229095,4230,4230,4230,4225,578
20250107,142000,1371784945,4225,4225,4225,4225,2
20250107,141900,1371776495,4240,4230,4240,4230,638
20250107,141800,1369074615,4230,4230,4230,4230,221
20250107,141700,1368139785,4230,4225,4230,4225,75
20250107,141600,1367822650,4225,4225,4225,4225,2
20250107,141500,1367814200,4220,4230,4230,4220,623
20250107,141400,1365185075,4230,4220,4230,4215,1737
20250107,141300,1357853705,4220,4220,4220,4215,413
20250107,141200,1356112530,4225,4225,4225,4215,2916
20250107,141100,1343806015,4220,4225,4225,4220,624
20250107,141000,1341169955,4225,4225,4225,4220,1641
20250107,140900,1334239325,4220,4225,4225,4220,1495
20250107,140800,1327929305,4225,4230,4230,4225,2784
20250107,140700,1316158945,4225,4235,4235,4225,847
20250107,140600,1312575005,4235,4240,4240,4235,1249
20250107,140500,1307280810,4240,4240,4260,4240,36
20250107,140400,1307128150,4235,4255,4255,4235,271
20250107,140300,1305975145,4235,4230,4235,4230,37
20250107,140200,1305818460,4230,4230,4240,4230,1339
20250107,140100,1300144295,4230,4235,4235,4230,523
20250107,140000,1297931925,4235,4240,4240,4230,844
20250107,135900,1294357020,4240,4245,4245,4240,3343
20250107,135800,1280179890,4250,4250,4250,4250,20
20250107,135700,1280094890,4250,4245,4250,4245,1280
20250107,135600,1274661285,4245,4245,4245,4245,9
20250107,135500,1274623080,4245,4250,4250,4245,557
20250107,135400,1272256330,4250,4250,4250,4250,1189
20250107,135300,1267203080,4255,4255,4255,4255,25
20250107,135200,1267096705,4255,4255,4255,4255,183
20250107,135100,1266318040,4250,4255,4255,4250,360
20250107,135000,1264786465,4260,4250,4260,4250,111
20250107,134900,1264314705,4250,4255,4255,4250,2387
20250107,134800,1254167560,4255,4260,4260,4255,423
20250107,134700,1252366130,4265,4265,4265,4265,2
20250107,134600,1252357600,4265,4265,4265,4260,387
20250107,134500,1250708950,4265,4265,4265,4265,1
20250107,134400,1250704685,4265,4265,4265,4260,565
20250107,134300,1248297760,4265,4265,4265,4265,57
20250107,134200,1248054655,4265,4265,4265,4265,155
20250107,134100,1247393580,4265,4265,4265,4265,279
20250107,134000,1246203645,4270,4270,4270,4270,3
20250107,133900,1246190835,4270,4270,4270,4270,0
20250107,133800,1246190835,4270,4260,4270,4260,1060
20250107,133700,1241675145,4270,4270,4270,4270,0
20250107,133600,1241675145,4270,4270,4270,4270,1
20250107,133500,1241670875,4270,4275,4275,4270,29
20250107,133400,1241546940,4275,4275,4275,4275,526
20250107,133300,1239298290,4275,4275,4275,4275,806
20250107,133200,1235852640,4275,4275,4275,4275,11
20250107,133100,1235805615,4275,4275,4275,4275,0
20250107,133000,1235805615,4275,4275,4275,4275,10
20250107,132900,1235762865,4275,4275,4275,4275,26
20250107,132800,1235651715,4275,4270,4275,4270,211
20250107,132700,1234749695,4275,4275,4275,4275,13
20250107,132600,1234694120,4255,4255,4255,4255,11
20250107,132500,1234647315,4255,4265,4265,4255,904
20250107,132400,1230791855,4265,4265,4265,4265,0
20250107,132300,1230791855,4265,4260,4265,4260,1216
20250107,132200,1225605785,4260,4250,4260,4250,156
20250107,132100,1224942775,4250,4260,4260,4250,3515
20250107,132000,1210000820,4265,4265,4265,4255,528
20250107,131900,1207752330,4265,4265,4265,4265,67
20250107,131800,1207466575,4265,4265,4265,4265,75
20250107,131700,1207146700,4265,4260,4265,4260,44
20250107,131600,1206959045,4265,4255,4265,4255,152
20250107,131500,1206312215,4255,4265,4265,4255,2155
20250107,131400,1197140275,4265,4260,4265,4260,501
20250107,131300,1195003910,4260,4265,4265,4260,52
20250107,131200,1194782140,4260,4260,4260,4260,162
20250107,131100,1194092020,4260,4265,4265,4260,104
20250107,131000,1193648785,4265,4265,4265,4265,82
20250107,130900,1193299055,4265,4260,4265,4260,564
20250107,130800,1190896165,4260,4265,4265,4260,3507
20250107,130700,1175946295,4270,4275,4275,4270,580
20250107,130600,1173469125,4275,4270,4275,4270,1140
20250107,130500,1168600730,4275,4275,4275,4275,0
20250107,130400,1168600730,4275,4275,4275,4275,151
20250107,130300,1167955205,4275,4275,4275,4275,52
20250107,130200,1167732905,4275,4275,4275,4275,22
20250107,130100,1167638855,4280,4280,4280,4280,100
20250107,130000,1167210855,4280,4275,4285,4275,2520
20250107,125900,1156436250,4280,4280,4280,4280,111
20250107,125800,1155961170,4280,4280,4280,4275,2596
20250107,125700,1144862760,4275,4275,4280,4275,878
20250107,125600,1141109295,4275,4275,4275,4275,100
20250107,125500,1140681795,4280,4280,4280,4280,224
20250107,125400,1139723075,4280,4280,4280,4280,314
20250107,125300,1138379155,4280,4280,4285,4280,17
20250107,125200,1138306345,4285,4290,4290,4285,156
20250107,125100,1137637635,4285,4280,4285,4280,386
20250107,125000,1135983630,4280,4280,4280,4280,0
20250107,124900,1135983630,4280,4280,4280,4280,146
20250107,124800,1135358750,4280,4280,4280,4280,237
20250107,124700,1134344390,4285,4280,4285,4280,60
20250107,124600,1134087420,4280,4275,4280,4275,156
20250107,124500,1133420515,4280,4280,4280,4280,86
20250107,124400,1133052435,4275,4280,4280,4275,524
20250107,124300,1130812260,4280,4280,4280,4280,5
20250107,124200,1130790860,4280,4285,4285,4280,48
20250107,124100,1130585360,4280,4280,4280,4280,300
20250107,124000,1129301360,4280,4285,4285,4280,181
20250107,123900,1128525835,4280,4285,4285,4280,41
20250107,123800,1128350320,4285,4285,4285,4285,139
20250107,123700,1127754705,4270,4270,4270,4270,0
20250107,123600,1127754705,4270,4270,4270,4270,72
20250107,123500,1127447265,4270,4265,4270,4265,12
20250107,123400,1127396030,4260,4255,4260,4255,397
20250107,123300,1125705100,4250,4255,4255,4250,1927
20250107,123200,1117508750,4255,4260,4260,4255,1629
20250107,123100,1110575850,4260,4270,4270,4260,217
20250107,123000,1109650690,4265,4265,4265,4265,427
20250107,122900,1107829535,4260,4265,4265,4260,749
20250107,122800,1104638525,4265,4260,4265,4255,1496
20250107,122700,1098266640,4265,4265,4265,4250,1459
20250107,122600,1092056260,4255,4255,4255,4250,224
20250107,122500,1091103960,4255,4285,4285,4255,670
20250107,122400,1088249550,4285,4285,4285,4250,7788
20250107,122300,1054994290,4285,4285,4285,4285,81
20250107,122200,1054647205,4285,4285,4310,4285,983
20250107,122100,1050434550,4285,4290,4290,4285,1315
20250107,122000,1044797495,4290,4290,4290,4290,2261
20250107,121900,1035097805,4290,4300,4300,4290,2527
20250107,121800,1024243440,4300,4300,4300,4300,500
20250107,121700,1022093440,4310,4300,4310,4300,101
20250107,121600,1021659130,4310,4300,4310,4300,700
20250107,121500,1018648925,4300,4300,4300,4300,209
20250107,121400,1017750225,4300,4300,4315,4300,165
20250107,121300,1017040500,4300,4300,4300,4300,69
20250107,121200,1016743800,4300,4300,4300,4300,724
20250107,121100,1013630600,4300,4300,4300,4300,23
20250107,121000,1013531700,4315,4315,4315,4315,3
20250107,120900,1013518755,4315,4315,4315,4315,1
20250107,120800,1013514440,4315,4315,4315,4315,10
20250107,120700,1013471290,4315,4315,4315,4315,40
20250107,120600,1013298690,4310,4310,4310,4310,700
20250107,120500,1010281690,4315,4315,4315,4315,1
20250107,120400,1010277375,4305,4300,4305,4300,282
20250107,120300,1009064365,4300,4300,4300,4300,632
20250107,120200,1006346765,4300,4305,4305,4300,667
20250107,120100,1003476830,4305,4305,4305,4305,42
20250107,120000,1003296020,4300,4305,4305,4300,557
20250107,115900,1000899940,4305,4305,4305,4305,167
20250107,115800,1000181005,4305,4305,4305,4305,201
20250107,115700,999315700,4300,4305,4305,4300,26
20250107,115600,999203775,4305,4305,4305,4305,59
20250107,115500,998949780,4305,4305,4305,4305,211
20250107,115400,998041425,4300,4305,4305,4300,740
20250107,115300,994857150,4310,4310,4310,4310,2
20250107,115200,994848530,4310,4310,4310,4310,666
20250107,115100,991978070,4310,4310,4310,4310,2
20250107,115000,991969450,4305,4305,4305,4305,0
20250107,114900,991969450,4305,4305,4305,4305,1
20250107,114800,991965145,4305,4305,4305,4305,60
20250107,114700,991706845,4305,4300,4305,4300,1048
20250107,114600,987198945,4300,4305,4305,4300,255
20250107,114500,986102420,4300,4300,4300,4300,455
20250107,114400,984145920,4300,4305,4305,4300,4607
20250107,114300,964335725,4305,4315,4315,4305,1835
20250107,114200,956435000,4305,4305,4305,4305,100
20250107,114100,956004500,4315,4315,4315,4315,2
20250107,114000,955995870,4315,4315,4315,4315,20
20250107,113900,955909570,4305,4305,4305,4305,286
20250107,113800,954678340,4305,4305,4305,4305,580
20250107,113700,952181440,4305,4310,4315,4305,2447
20250107,113600,941635625,4305,4305,4305,4305,111
20250107,113500,941157770,4305,4305,4305,4305,10
20250107,113400,941114720,4305,4310,4310,4305,55
20250107,113300,940877740,4310,4310,4310,4310,30
20250107,113200,940748440,4310,4310,4310,4310,105
20250107,113100,940295890,4310,4310,4310,4310,233
20250107,113000,939291660,4310,4315,4315,4310,345
20250107,112900,937803585,4320,4320,4320,4320,0
20250107,112800,937803585,4320,4320,4320,4320,111
20250107,112700,937324065,4320,4320,4320,4320,2
20250107,112600,937315425,4310,4310,4310,4310,196
20250107,112500,936470665,4310,4310,4310,4310,290
20250107,112400,935220765,4310,4310,4310,4310,98
20250107,112300,934798385,4310,4310,4310,4310,0
20250107,112200,934798385,4310,4310,4310,4310,472
20250107,112100,932764065,4310,4310,4310,4310,244
20250107,112000,931712425,4305,4310,4310,4305,939
20250107,111900,927668875,4310,4310,4310,4310,0
20250107,111800,927668875,4310,4315,4315,4310,467
20250107,111700,925656100,4310,4315,4315,4310,1821
20250107,111600,917805285,4315,4320,4330,4315,1093
20250107,111500,913084925,4320,4320,4320,4320,27
20250107,111400,912968285,4320,4330,4330,4320,211
20250107,111300,912056755,4330,4330,4330,4325,1317
20250107,111200,906354165,4330,4335,4335,4330,1758
20250107,111100,898741235,4335,4335,4335,4335,205
20250107,111000,897852560,4335,4335,4335,4335,46
20250107,110900,897653150,4335,4340,4340,4335,317
20250107,110800,896278935,4335,4340,4340,4335,26
20250107,110700,896166115,4340,4340,4340,4340,0
20250107,110600,896166115,4340,4340,4340,4340,0
20250107,110500,896166115,4340,4340,4340,4340,1
20250107,110400,896161775,4330,4330,4330,4330,837
20250107,110300,892537565,4330,4330,4330,4330,1
20250107,110200,892533235,4310,4330,4330,4310,3515
20250107,110100,877358655,4330,4340,4340,4330,767
20250107,110000,874037360,4340,4340,4340,4340,1
20250107,105900,874033020,4335,4330,4335,4330,292
20250107,105800,872767260,4330,4325,4330,4325,234
20250107,105700,871754165,4330,4325,4330,4325,231
20250107,105600,870753970,4325,4330,4330,4325,1341
20250107,105500,864947565,4335,4330,4335,4330,75
20250107,105400,864622810,4315,4330,4335,4310,4044
20250107,105300,847144445,4330,4335,4335,4330,738
20250107,105200,843948900,4330,4340,4340,4330,1222
20250107,105100,838657460,4340,4340,4340,4340,246
20250107,105000,837589820,4345,4330,4345,4330,400
20250107,104900,835857655,4335,4355,4355,4330,3120
20250107,104800,822318595,4345,4340,4360,4340,575
20250107,104700,819816110,4355,4360,4360,4340,3709
20250107,104600,803690115,4350,4365,4365,4350,1520
20250107,104500,797063975,4360,4360,4365,4360,1051
20250107,104400,792477605,4365,4355,4365,4350,1484
20250107,104300,786010170,4350,4355,4365,4350,878
20250107,104200,782183625,4365,4355,4365,4350,2883
20250107,104100,769608550,4360,4355,4360,4345,1087
20250107,104000,764872720,4345,4340,4355,4340,2853
20250107,103900,752481250,4335,4340,4340,4335,84
20250107,103800,752116780,4340,4340,4340,4340,674
20250107,103700,749191620,4340,4335,4340,4335,387
20250107,103600,747513475,4335,4330,4335,4330,669
20250107,103500,744616600,4335,4330,4335,4330,1400
20250107,103400,738554060,4330,4330,4330,4330,1
20250107,103300,738549730,4330,4340,4340,4330,548
20250107,103200,736176780,4340,4340,4340,4340,0
20250107,103100,736176780,4340,4330,4340,4330,405
20250107,103000,734422785,4335,4335,4335,4335,13
20250107,102900,734366430,4330,4335,4335,4330,394
20250107,102800,732660100,4335,4345,4345,4335,1145
20250107,102700,727696425,4335,4335,4345,4335,104
20250107,102600,727245385,4335,4340,4340,4335,228
20250107,102500,726256950,4345,4340,4345,4340,256
20250107,102400,725145900,4340,4335,4340,4335,93
20250107,102300,724742740,4335,4340,4340,4335,60
20250107,102200,724482490,4345,4345,4345,4345,1
20250107,102100,724478145,4350,4330,4350,4330,10
20250107,102000,724434825,4325,4345,4345,4325,7004
20250107,101900,694114340,4350,4360,4360,4350,884
20250107,101800,690268390,4355,4350,4355,4350,417
20250107,101700,688454365,4350,4350,4350,4350,55
20250107,101600,688215115,4355,4355,4355,4350,19
20250107,101500,688132380,4350,4345,4350,4335,969
20250107,101400,683927285,4345,4360,4360,4345,54
20250107,101300,683691885,4360,4345,4365,4340,1568
20250107,101200,676883045,4345,4370,4370,4345,752
20250107,101100,673612405,4370,4355,4370,4355,752
20250107,101000,670334400,4355,4360,4365,4345,1143
20250107,100900,665359180,4360,4375,4375,4360,970
20250107,100800,661124900,4370,4370,4375,4370,501
20250107,100700,658935525,4370,4365,4370,4350,825
20250107,100600,655340295,4365,4365,4370,4355,2337
20250107,100500,645145640,4370,4380,4385,4370,2710
20250107,100400,633282370,4385,4395,4400,4385,518
20250107,100300,631008990,4400,4410,4410,4400,1319
20250107,100200,625204380,4405,4410,4410,4405,36
20250107,100100,625045675,4400,4400,4410,4395,724
20250107,100000,621860975,4400,4410,4410,4400,572
20250107,095900,619342005,4410,4420,4420,4410,575
20250107,095800,616804230,4420,4420,4425,4415,369
20250107,095700,615173255,4420,4420,4425,4400,1451
20250107,095600,608763500,4410,4400,4420,4400,3161
20250107,095500,594828275,4400,4390,4400,4390,604
20250107,095400,592170970,4385,4400,4405,4385,1345
20250107,095300,586266430,4395,4405,4405,4395,141
20250107,095200,585646710,4390,4405,4405,4390,618
20250107,095100,582924525,4405,4415,4415,4405,4772
20250107,095000,561888040,4415,4385,4420,4385,11711
20250107,094900,510380555,4380,4370,4380,4365,2894
20250107,094800,497723000,4365,4360,4365,4360,1449
20250107,094700,491399905,4360,4365,4365,4360,864
20250107,094600,487629300,4365,4375,4380,4355,1183
20250107,094500,482456805,4375,4365,4375,4355,2724
20250107,094400,470562810,4365,4360,4365,4360,459
20250107,094300,468559665,4360,4345,4360,4345,1338
20250107,094200,462738335,4350,4335,4350,4330,434
20250107,094100,460856775,4335,4335,4335,4335,136
20250107,094000,460267215,4335,4320,4335,4320,896
20250107,093900,456393225,4320,4330,4335,4320,709
20250107,093800,453325685,4335,4340,4340,4330,6999
20250107,093700,422984990,4340,4345,4345,4340,1263
20250107,093600,417499080,4345,4350,4355,4345,2332
20250107,093500,407354470,4350,4350,4350,4350,32
20250107,093400,407215270,4350,4355,4355,4350,261
20250107,093300,406079705,4365,4350,4365,4350,1104
20250107,093200,401260970,4360,4355,4360,4345,210
20250107,093100,400346455,4360,4355,4360,4345,2005
20250107,093000,391627615,4355,4360,4360,4355,338
20250107,092900,390155080,4360,4360,4360,4360,1006
20250107,092800,385768920,4360,4360,4360,4355,1518
20250107,092700,379150670,4360,4350,4360,4350,1292
20250107,092600,373520275,4340,4340,4340,4340,841
20250107,092500,369870335,4335,4340,4340,4330,2244
20250107,092400,360147845,4340,4355,4365,4330,8968
20250107,092300,321178025,4350,4330,4355,4320,4014
20250107,092200,303757930,4330,4330,4330,4310,3803
20250107,092100,287351280,4330,4330,4330,4320,190
20250107,092000,286529810,4330,4320,4335,4315,802
20250107,091900,283064475,4330,4320,4330,4320,456
20250107,091800,281090115,4320,4320,4320,4320,179
20250107,091700,280316835,4335,4325,4335,4315,1176
20250107,091600,275229005,4320,4330,4330,4320,368
20250107,091500,273638815,4320,4325,4330,4310,325
20250107,091400,272236990,4315,4320,4330,4315,2038
20250107,091300,263440875,4325,4330,4340,4325,2300
20250107,091200,253481300,4325,4315,4340,4315,4447
20250107,091100,234226605,4315,4320,4320,4315,1126
20250107,091000,229366395,4320,4320,4320,4320,1470
20250107,090900,223015995,4320,4315,4320,4315,241
20250107,090800,221975575,4310,4305,4310,4305,3601
20250107,090700,206456705,4305,4300,4310,4300,2677
20250107,090600,194941360,4290,4290,4310,4290,1289
20250107,090500,189398790,4290,4270,4305,4270,6763
20250107,090400,160434145,4270,4295,4295,4270,6379
20250107,090300,133145345,4295,4300,4305,4290,3925
20250107,090200,116283630,4305,4325,4325,4305,4842
20250107,090100,95407855,4325,4335,4340,4325,9244
20250107,090000,55359740,4335,4360,4360,4330,12455