KissMeData/464580/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,215000,481324960,5650,5650,5650,5650,4099
20250103,214900,481324960,5650,5650,5650,5650,0
20250103,214800,481324960,5650,5650,5650,5650,0
20250103,214700,481324960,5650,5650,5650,5650,0
20250103,214600,481324960,5650,5650,5650,5650,0
20250103,214500,481324960,5650,5650,5650,5650,0
20250103,214400,481324960,5650,5650,5650,5650,0
20250103,214300,481324960,5650,5650,5650,5650,0
20250103,214200,481324960,5650,5650,5650,5650,0
20250103,214100,481324960,5650,5650,5650,5650,0
20250103,214000,481324960,5650,5650,5650,5650,0
20250103,213900,481324960,5650,5650,5650,5650,0
20250103,213800,481324960,5650,5650,5650,5650,0
20250103,213700,481324960,5650,5650,5650,5650,0
20250103,213600,481324960,5650,5650,5650,5650,0
20250103,213500,481324960,5650,5650,5650,5650,0
20250103,213400,481324960,5650,5650,5650,5650,0
20250103,213300,481324960,5650,5650,5650,5650,0
20250103,213200,481324960,5650,5650,5650,5650,0
20250103,213100,481324960,5650,5650,5650,5650,0
20250103,213000,481324960,5650,5650,5650,5650,0
20250103,212900,481324960,5650,5650,5650,5650,0
20250103,212800,481324960,5650,5650,5650,5650,0
20250103,212700,481324960,5650,5650,5650,5650,0
20250103,212600,481324960,5650,5650,5650,5650,0
20250103,212500,481324960,5650,5650,5650,5650,0
20250103,212400,481324960,5650,5650,5650,5650,0
20250103,212300,481324960,5650,5650,5650,5650,0
20250103,212200,481324960,5650,5650,5650,5650,0
20250103,212100,481324960,5650,5650,5650,5650,0
20250103,212000,481324960,5650,5650,5650,5650,4099
20250103,211900,481324960,5650,5650,5650,5650,0
20250103,211800,481324960,5650,5650,5650,5650,0
20250103,211700,481324960,5650,5650,5650,5650,0
20250103,211600,481324960,5650,5650,5650,5650,0
20250103,211500,481324960,5650,5650,5650,5650,0
20250103,211400,481324960,5650,5650,5650,5650,0
20250103,211300,481324960,5650,5650,5650,5650,0
20250103,211200,481324960,5650,5650,5650,5650,0
20250103,211100,481324960,5650,5650,5650,5650,0
20250103,211000,481324960,5650,5650,5650,5650,0
20250103,210900,481324960,5650,5650,5650,5650,0
20250103,210800,481324960,5650,5650,5650,5650,0
20250103,210700,481324960,5650,5650,5650,5650,0
20250103,210600,481324960,5650,5650,5650,5650,0
20250103,210500,481324960,5650,5650,5650,5650,0
20250103,210400,481324960,5650,5650,5650,5650,0
20250103,210300,481324960,5650,5650,5650,5650,0
20250103,210200,481324960,5650,5650,5650,5650,0
20250103,210100,481324960,5650,5650,5650,5650,0
20250103,210000,481324960,5650,5650,5650,5650,0
20250103,205900,481324960,5650,5650,5650,5650,0
20250103,205800,481324960,5650,5650,5650,5650,0
20250103,205700,481324960,5650,5650,5650,5650,0
20250103,205600,481324960,5650,5650,5650,5650,0
20250103,205500,481324960,5650,5650,5650,5650,0
20250103,205400,481324960,5650,5650,5650,5650,0
20250103,205300,481324960,5650,5650,5650,5650,0
20250103,205200,481324960,5650,5650,5650,5650,0
20250103,205100,481324960,5650,5650,5650,5650,0
20250103,205000,481324960,5650,5650,5650,5650,4099
20250103,204900,481324960,5650,5650,5650,5650,0
20250103,204800,481324960,5650,5650,5650,5650,0
20250103,204700,481324960,5650,5650,5650,5650,0
20250103,204600,481324960,5650,5650,5650,5650,0
20250103,204500,481324960,5650,5650,5650,5650,0
20250103,204400,481324960,5650,5650,5650,5650,0
20250103,204300,481324960,5650,5650,5650,5650,0
20250103,204200,481324960,5650,5650,5650,5650,0
20250103,204100,481324960,5650,5650,5650,5650,0
20250103,204000,481324960,5650,5650,5650,5650,0
20250103,203900,481324960,5650,5650,5650,5650,0
20250103,203800,481324960,5650,5650,5650,5650,0
20250103,203700,481324960,5650,5650,5650,5650,0
20250103,203600,481324960,5650,5650,5650,5650,0
20250103,203500,481324960,5650,5650,5650,5650,0
20250103,203400,481324960,5650,5650,5650,5650,0
20250103,203300,481324960,5650,5650,5650,5650,0
20250103,203200,481324960,5650,5650,5650,5650,0
20250103,203100,481324960,5650,5650,5650,5650,0
20250103,203000,481324960,5650,5650,5650,5650,0
20250103,202900,481324960,5650,5650,5650,5650,0
20250103,202800,481324960,5650,5650,5650,5650,0
20250103,202700,481324960,5650,5650,5650,5650,0
20250103,202600,481324960,5650,5650,5650,5650,0
20250103,202500,481324960,5650,5650,5650,5650,0
20250103,202400,481324960,5650,5650,5650,5650,0
20250103,202300,481324960,5650,5650,5650,5650,0
20250103,202200,481324960,5650,5650,5650,5650,0
20250103,202100,481324960,5650,5650,5650,5650,0
20250103,202000,481324960,5650,5650,5650,5650,4099
20250103,201900,481324960,5650,5650,5650,5650,0
20250103,201800,481324960,5650,5650,5650,5650,0
20250103,201700,481324960,5650,5650,5650,5650,0
20250103,201600,481324960,5650,5650,5650,5650,0
20250103,201500,481324960,5650,5650,5650,5650,0
20250103,201400,481324960,5650,5650,5650,5650,0
20250103,201300,481324960,5650,5650,5650,5650,0
20250103,201200,481324960,5650,5650,5650,5650,0
20250103,201100,481324960,5650,5650,5650,5650,0
20250103,201000,481324960,5650,5650,5650,5650,0
20250103,200900,481324960,5650,5650,5650,5650,0
20250103,200800,481324960,5650,5650,5650,5650,0
20250103,200700,481324960,5650,5650,5650,5650,0
20250103,200600,481324960,5650,5650,5650,5650,0
20250103,200500,481324960,5650,5650,5650,5650,0
20250103,200400,481324960,5650,5650,5650,5650,0
20250103,200300,481324960,5650,5650,5650,5650,0
20250103,200200,481324960,5650,5650,5650,5650,0
20250103,200100,481324960,5650,5650,5650,5650,0
20250103,200000,481324960,5650,5650,5650,5650,0
20250103,195900,481324960,5650,5650,5650,5650,0
20250103,195800,481324960,5650,5650,5650,5650,0
20250103,195700,481324960,5650,5650,5650,5650,0
20250103,195600,481324960,5650,5650,5650,5650,0
20250103,195500,481324960,5650,5650,5650,5650,0
20250103,195400,481324960,5650,5650,5650,5650,0
20250103,195300,481324960,5650,5650,5650,5650,0
20250103,195200,481324960,5650,5650,5650,5650,0
20250103,195100,481324960,5650,5650,5650,5650,0
20250103,195000,481324960,5650,5650,5650,5650,4099
20250103,194900,481324960,5650,5650,5650,5650,0
20250103,194800,481324960,5650,5650,5650,5650,0
20250103,194700,481324960,5650,5650,5650,5650,0
20250103,194600,481324960,5650,5650,5650,5650,0
20250103,194500,481324960,5650,5650,5650,5650,0
20250103,194400,481324960,5650,5650,5650,5650,0
20250103,194300,481324960,5650,5650,5650,5650,0
20250103,194200,481324960,5650,5650,5650,5650,0
20250103,194100,481324960,5650,5650,5650,5650,0
20250103,194000,481324960,5650,5650,5650,5650,0
20250103,193900,481324960,5650,5650,5650,5650,0
20250103,193800,481324960,5650,5650,5650,5650,0
20250103,193700,481324960,5650,5650,5650,5650,0
20250103,193600,481324960,5650,5650,5650,5650,0
20250103,193500,481324960,5650,5650,5650,5650,0
20250103,193400,481324960,5650,5650,5650,5650,0
20250103,193300,481324960,5650,5650,5650,5650,0
20250103,193200,481324960,5650,5650,5650,5650,0
20250103,193100,481324960,5650,5650,5650,5650,0
20250103,193000,481324960,5650,5650,5650,5650,0
20250103,192900,481324960,5650,5650,5650,5650,0
20250103,192800,481324960,5650,5650,5650,5650,0
20250103,192700,481324960,5650,5650,5650,5650,0
20250103,192600,481324960,5650,5650,5650,5650,0
20250103,192500,481324960,5650,5650,5650,5650,0
20250103,192400,481324960,5650,5650,5650,5650,0
20250103,192300,481324960,5650,5650,5650,5650,0
20250103,192200,481324960,5650,5650,5650,5650,0
20250103,192100,481324960,5650,5650,5650,5650,0
20250103,192000,481324960,5650,5650,5650,5650,4099
20250103,191900,481324960,5650,5650,5650,5650,0
20250103,191800,481324960,5650,5650,5650,5650,0
20250103,191700,481324960,5650,5650,5650,5650,0
20250103,191600,481324960,5650,5650,5650,5650,0
20250103,191500,481324960,5650,5650,5650,5650,0
20250103,191400,481324960,5650,5650,5650,5650,0
20250103,191300,481324960,5650,5650,5650,5650,0
20250103,191200,481324960,5650,5650,5650,5650,0
20250103,191100,481324960,5650,5650,5650,5650,0
20250103,191000,481324960,5650,5650,5650,5650,0
20250103,190900,481324960,5650,5650,5650,5650,0
20250103,190800,481324960,5650,5650,5650,5650,0
20250103,190700,481324960,5650,5650,5650,5650,0
20250103,190600,481324960,5650,5650,5650,5650,0
20250103,190500,481324960,5650,5650,5650,5650,0
20250103,190400,481324960,5650,5650,5650,5650,0
20250103,190300,481324960,5650,5650,5650,5650,0
20250103,190200,481324960,5650,5650,5650,5650,0
20250103,190100,481324960,5650,5650,5650,5650,0
20250103,190000,481324960,5650,5650,5650,5650,0
20250103,185900,481324960,5650,5650,5650,5650,0
20250103,185800,481324960,5650,5650,5650,5650,0
20250103,185700,481324960,5650,5650,5650,5650,0
20250103,185600,481324960,5650,5650,5650,5650,0
20250103,185500,481324960,5650,5650,5650,5650,0
20250103,185400,481324960,5650,5650,5650,5650,0
20250103,185300,481324960,5650,5650,5650,5650,0
20250103,185200,481324960,5650,5650,5650,5650,0
20250103,185100,481324960,5650,5650,5650,5650,0
20250103,185000,481324960,5650,5650,5650,5650,4099
20250103,184900,481324960,5650,5650,5650,5650,0
20250103,184800,481324960,5650,5650,5650,5650,0
20250103,184700,481324960,5650,5650,5650,5650,0
20250103,184600,481324960,5650,5650,5650,5650,0
20250103,184500,481324960,5650,5650,5650,5650,0
20250103,184400,481324960,5650,5650,5650,5650,0
20250103,184300,481324960,5650,5650,5650,5650,0
20250103,184200,481324960,5650,5650,5650,5650,0
20250103,184100,481324960,5650,5650,5650,5650,0
20250103,184000,481324960,5650,5650,5650,5650,0
20250103,183900,481324960,5650,5650,5650,5650,0
20250103,183800,481324960,5650,5650,5650,5650,0
20250103,183700,481324960,5650,5650,5650,5650,0
20250103,183600,481324960,5650,5650,5650,5650,0
20250103,183500,481324960,5650,5650,5650,5650,0
20250103,183400,481324960,5650,5650,5650,5650,0
20250103,183300,481324960,5650,5650,5650,5650,0
20250103,183200,481324960,5650,5650,5650,5650,0
20250103,183100,481324960,5650,5650,5650,5650,0
20250103,183000,481324960,5650,5650,5650,5650,0
20250103,182900,481324960,5650,5650,5650,5650,0
20250103,182800,481324960,5650,5650,5650,5650,0
20250103,182700,481324960,5650,5650,5650,5650,0
20250103,182600,481324960,5650,5650,5650,5650,0
20250103,182500,481324960,5650,5650,5650,5650,0
20250103,182400,481324960,5650,5650,5650,5650,0
20250103,182300,481324960,5650,5650,5650,5650,0
20250103,182200,481324960,5650,5650,5650,5650,0
20250103,182100,481324960,5650,5650,5650,5650,0
20250103,182000,481324960,5650,5650,5650,5650,4099
20250103,181900,481324960,5650,5650,5650,5650,0
20250103,181800,481324960,5650,5650,5650,5650,0
20250103,181700,481324960,5650,5650,5650,5650,0
20250103,181600,481324960,5650,5650,5650,5650,0
20250103,181500,481324960,5650,5650,5650,5650,0
20250103,181400,481324960,5650,5650,5650,5650,0
20250103,181300,481324960,5650,5650,5650,5650,0
20250103,181200,481324960,5650,5650,5650,5650,0
20250103,181100,481324960,5650,5650,5650,5650,0
20250103,181000,481324960,5650,5650,5650,5650,0
20250103,180900,481324960,5650,5650,5650,5650,0
20250103,180800,481324960,5650,5650,5650,5650,0
20250103,180700,481324960,5650,5650,5650,5650,0
20250103,180600,481324960,5650,5650,5650,5650,0
20250103,180500,481324960,5650,5650,5650,5650,0
20250103,180400,481324960,5650,5650,5650,5650,0
20250103,180300,481324960,5650,5650,5650,5650,0
20250103,180200,481324960,5650,5650,5650,5650,0
20250103,180100,481324960,5650,5650,5650,5650,0
20250103,180000,481324960,5650,5650,5650,5650,0
20250103,175900,481324960,5650,5650,5650,5650,0
20250103,175800,481324960,5650,5650,5650,5650,0
20250103,175700,481324960,5650,5650,5650,5650,0
20250103,175600,481324960,5650,5650,5650,5650,0
20250103,175500,481324960,5650,5650,5650,5650,0
20250103,175400,481324960,5650,5650,5650,5650,0
20250103,175300,481324960,5650,5650,5650,5650,0
20250103,175200,481324960,5650,5650,5650,5650,0
20250103,175100,481324960,5650,5650,5650,5650,0
20250103,175000,481324960,5650,5650,5650,5650,4099
20250103,174900,481324960,5650,5650,5650,5650,0
20250103,174800,481324960,5650,5650,5650,5650,0
20250103,174700,481324960,5650,5650,5650,5650,0
20250103,174600,481324960,5650,5650,5650,5650,0
20250103,174500,481324960,5650,5650,5650,5650,0
20250103,174400,481324960,5650,5650,5650,5650,0
20250103,174300,481324960,5650,5650,5650,5650,0
20250103,174200,481324960,5650,5650,5650,5650,0
20250103,174100,481324960,5650,5650,5650,5650,0
20250103,174000,481324960,5650,5650,5650,5650,0
20250103,173900,481324960,5650,5650,5650,5650,0
20250103,173800,481324960,5650,5650,5650,5650,0
20250103,173700,481324960,5650,5650,5650,5650,0
20250103,173600,481324960,5650,5650,5650,5650,0
20250103,173500,481324960,5650,5650,5650,5650,0
20250103,173400,481324960,5650,5650,5650,5650,0
20250103,173300,481324960,5650,5650,5650,5650,0
20250103,173200,481324960,5650,5650,5650,5650,0
20250103,173100,481324960,5650,5650,5650,5650,0
20250103,173000,481324960,5650,5650,5650,5650,0
20250103,172900,481324960,5650,5650,5650,5650,0
20250103,172800,481324960,5650,5650,5650,5650,0
20250103,172700,481324960,5650,5650,5650,5650,0
20250103,172600,481324960,5650,5650,5650,5650,0
20250103,172500,481324960,5650,5650,5650,5650,0
20250103,172400,481324960,5650,5650,5650,5650,0
20250103,172300,481324960,5650,5650,5650,5650,0
20250103,172200,481324960,5650,5650,5650,5650,0
20250103,172100,481324960,5650,5650,5650,5650,0
20250103,172000,481324960,5650,5650,5650,5650,4099
20250103,171900,481324960,5650,5650,5650,5650,0
20250103,171800,481324960,5650,5650,5650,5650,0
20250103,171700,481324960,5650,5650,5650,5650,0
20250103,171600,481324960,5650,5650,5650,5650,0
20250103,171500,481324960,5650,5650,5650,5650,0
20250103,171400,481324960,5650,5650,5650,5650,0
20250103,171300,481324960,5650,5650,5650,5650,0
20250103,171200,481324960,5650,5650,5650,5650,0
20250103,171100,481324960,5650,5650,5650,5650,0
20250103,171000,481324960,5650,5650,5650,5650,0
20250103,170900,481324960,5650,5650,5650,5650,0
20250103,170800,481324960,5650,5650,5650,5650,0
20250103,170700,481324960,5650,5650,5650,5650,0
20250103,170600,481324960,5650,5650,5650,5650,0
20250103,170500,481324960,5650,5650,5650,5650,0
20250103,170400,481324960,5650,5650,5650,5650,0
20250103,170300,481324960,5650,5650,5650,5650,0
20250103,170200,481324960,5650,5650,5650,5650,0
20250103,170100,481324960,5650,5650,5650,5650,0
20250103,170000,481324960,5650,5650,5650,5650,0
20250103,165900,481324960,5650,5650,5650,5650,0
20250103,165800,481324960,5650,5650,5650,5650,0
20250103,165700,481324960,5650,5650,5650,5650,0
20250103,165600,481324960,5650,5650,5650,5650,0
20250103,165500,481324960,5650,5650,5650,5650,0
20250103,165400,481324960,5650,5650,5650,5650,0
20250103,165300,481324960,5650,5650,5650,5650,0
20250103,165200,481324960,5650,5650,5650,5650,0
20250103,165100,481324960,5650,5650,5650,5650,0
20250103,165000,481324960,5650,5650,5650,5650,4099
20250103,164900,481324960,5650,5650,5650,5650,0
20250103,164800,481324960,5650,5650,5650,5650,0
20250103,164700,481324960,5650,5650,5650,5650,0
20250103,164600,481324960,5650,5650,5650,5650,0
20250103,164500,481324960,5650,5650,5650,5650,0
20250103,164400,481324960,5650,5650,5650,5650,0
20250103,164300,481324960,5650,5650,5650,5650,0
20250103,164200,481324960,5650,5650,5650,5650,0
20250103,164100,481324960,5650,5650,5650,5650,0
20250103,164000,481324960,5650,5650,5650,5650,0
20250103,163900,481324960,5650,5650,5650,5650,0
20250103,163800,481324960,5650,5650,5650,5650,0
20250103,163700,481324960,5650,5650,5650,5650,0
20250103,163600,481324960,5650,5650,5650,5650,0
20250103,163500,481324960,5650,5650,5650,5650,0
20250103,163400,481324960,5650,5650,5650,5650,0
20250103,163300,481324960,5650,5650,5650,5650,0
20250103,163200,481324960,5650,5650,5650,5650,0
20250103,163100,481324960,5650,5650,5650,5650,0
20250103,163000,481324960,5650,5650,5650,5650,0
20250103,162900,481324960,5650,5650,5650,5650,0
20250103,162800,481324960,5650,5650,5650,5650,0
20250103,162700,481324960,5650,5650,5650,5650,0
20250103,162600,481324960,5650,5650,5650,5650,0
20250103,162500,481324960,5650,5650,5650,5650,0
20250103,162400,481324960,5650,5650,5650,5650,0
20250103,162300,481324960,5650,5650,5650,5650,0
20250103,162200,481324960,5650,5650,5650,5650,0
20250103,162100,481324960,5650,5650,5650,5650,0
20250103,162000,481324960,5650,5650,5650,5650,4099
20250103,161900,481324960,5650,5650,5650,5650,0
20250103,161800,481324960,5650,5650,5650,5650,0
20250103,161700,481324960,5650,5650,5650,5650,0
20250103,161600,481324960,5650,5650,5650,5650,0
20250103,161500,481324960,5650,5650,5650,5650,0
20250103,161400,481324960,5650,5650,5650,5650,0
20250103,161300,481324960,5650,5650,5650,5650,0
20250103,161200,481324960,5650,5650,5650,5650,0
20250103,161100,481324960,5650,5650,5650,5650,0
20250103,161000,481324960,5650,5650,5650,5650,0
20250103,160900,481324960,5650,5650,5650,5650,0
20250103,160800,481324960,5650,5650,5650,5650,0
20250103,160700,481324960,5650,5650,5650,5650,0
20250103,160600,481324960,5650,5650,5650,5650,0
20250103,160500,481324960,5650,5650,5650,5650,0
20250103,160400,481324960,5650,5650,5650,5650,0
20250103,160300,481324960,5650,5650,5650,5650,0
20250103,160200,481324960,5650,5650,5650,5650,0
20250103,160100,481324960,5650,5650,5650,5650,0
20250103,160000,481324960,5650,5650,5650,5650,0
20250103,155900,481324960,5650,5650,5650,5650,0
20250103,155800,481324960,5650,5650,5650,5650,0
20250103,155700,481324960,5650,5650,5650,5650,0
20250103,155600,481324960,5650,5650,5650,5650,0
20250103,155500,481324960,5650,5650,5650,5650,0
20250103,155400,481324960,5650,5650,5650,5650,0
20250103,155300,481324960,5650,5650,5650,5650,0
20250103,155200,481324960,5650,5650,5650,5650,0
20250103,155100,481324960,5650,5650,5650,5650,0
20250103,155000,481324960,5650,5650,5650,5650,4099
20250103,154900,481324960,5650,5650,5650,5650,0
20250103,154800,481324960,5650,5650,5650,5650,0
20250103,154700,481324960,5650,5650,5650,5650,0
20250103,154600,481324960,5650,5650,5650,5650,0
20250103,154500,481324960,5650,5650,5650,5650,0
20250103,154400,481324960,5650,5650,5650,5650,0
20250103,154300,481324960,5650,5650,5650,5650,0
20250103,154200,481324960,5650,5650,5650,5650,0
20250103,154100,481324960,5650,5650,5650,5650,0
20250103,154000,481324960,5650,5650,5650,5650,0
20250103,153900,481324960,5650,5650,5650,5650,0
20250103,153800,481324960,5650,5650,5650,5650,0
20250103,153700,481324960,5650,5650,5650,5650,0
20250103,153600,481324960,5650,5650,5650,5650,0
20250103,153500,481324960,5650,5650,5650,5650,0
20250103,153400,481324960,5650,5650,5650,5650,0
20250103,153300,481324960,5650,5650,5650,5650,0
20250103,153200,481324960,5650,5650,5650,5650,0
20250103,153100,481324960,5650,5650,5650,5650,0
20250103,153000,481324960,5650,5650,5650,5650,4099
20250103,152900,458165610,5670,5670,5670,5670,0
20250103,152800,458165610,5670,5670,5670,5670,0
20250103,152700,458165610,5670,5670,5670,5670,0
20250103,152600,458165610,5670,5670,5670,5670,0
20250103,152500,458165610,5670,5670,5670,5670,0
20250103,152400,458165610,5670,5670,5670,5670,0
20250103,152300,458165610,5670,5670,5670,5670,0
20250103,152200,458165610,5670,5670,5670,5670,0
20250103,152100,458165610,5670,5670,5670,5670,0
20250103,152000,458165610,5670,5670,5670,5670,0
20250103,151900,458165610,5670,5670,5670,5660,269
20250103,151800,456642570,5670,5680,5680,5670,32
20250103,151700,456461120,5680,5680,5680,5680,0
20250103,151600,456461120,5680,5680,5680,5680,27
20250103,151500,456307760,5680,5670,5680,5670,599
20250103,151400,452911420,5660,5670,5670,5660,68
20250103,151300,452526490,5670,5670,5670,5670,20
20250103,151200,452413090,5670,5670,5670,5670,80
20250103,151100,451959490,5670,5670,5670,5670,44
20250103,151000,451710010,5680,5680,5680,5680,24
20250103,150900,451573690,5670,5670,5670,5670,37
20250103,150800,451363900,5680,5670,5680,5670,78
20250103,150700,450921630,5680,5680,5680,5680,21
20250103,150600,450802350,5680,5680,5680,5680,1
20250103,150500,450796670,5670,5670,5670,5670,200
20250103,150400,449662670,5680,5680,5680,5680,20
20250103,150300,449549070,5680,5680,5680,5680,0
20250103,150200,449549070,5680,5680,5680,5680,150
20250103,150100,448697070,5680,5680,5680,5680,20
20250103,150000,448583470,5680,5670,5680,5670,266
20250103,145900,447075240,5660,5670,5670,5660,30
20250103,145800,446905170,5670,5660,5670,5660,28
20250103,145700,446746430,5660,5670,5670,5660,2
20250103,145600,446735100,5650,5650,5650,5650,100
20250103,145500,446170100,5650,5650,5670,5650,29
20250103,145400,446005850,5660,5660,5660,5660,100
20250103,145300,445439850,5650,5650,5650,5650,30
20250103,145200,445270350,5650,5670,5670,5650,149
20250103,145100,444427080,5660,5660,5660,5660,154
20250103,145000,443555440,5660,5660,5660,5660,2
20250103,144900,443544120,5660,5670,5670,5660,74
20250103,144800,443124820,5670,5660,5670,5660,231
20250103,144700,441817290,5660,5660,5660,5660,449
20250103,144600,439275950,5680,5680,5680,5680,20
20250103,144500,439162350,5670,5670,5670,5670,500
20250103,144400,436327350,5680,5680,5680,5680,0
20250103,144300,436327350,5680,5680,5680,5680,97
20250103,144200,435776390,5680,5680,5680,5670,260
20250103,144100,434300990,5690,5680,5690,5680,830
20250103,144000,429579970,5680,5660,5680,5660,240
20250103,143900,428219110,5650,5660,5660,5650,1256
20250103,143800,421122650,5670,5670,5670,5670,0
20250103,143700,421122650,5670,5670,5670,5670,20
20250103,143600,421009250,5660,5650,5660,5640,308
20250103,143500,419266510,5660,5670,5670,5660,265
20250103,143400,417766560,5670,5670,5670,5660,31
20250103,143300,417590800,5670,5670,5670,5670,0
20250103,143200,417590800,5670,5670,5670,5670,1
20250103,143100,417585130,5670,5670,5670,5670,20
20250103,143000,417471730,5670,5670,5670,5670,1
20250103,142900,417466060,5670,5670,5670,5670,0
20250103,142800,417466060,5670,5660,5670,5660,53
20250103,142700,417165800,5660,5660,5660,5660,100
20250103,142600,416599800,5640,5640,5640,5640,100
20250103,142500,416035800,5660,5650,5660,5650,54
20250103,142400,415730180,5660,5660,5660,5660,0
20250103,142300,415730180,5660,5660,5660,5660,10
20250103,142200,415673580,5660,5650,5660,5650,184
20250103,142100,414633780,5650,5650,5650,5640,33
20250103,142000,414447580,5650,5650,5650,5650,10
20250103,141900,414391080,5640,5640,5640,5640,34
20250103,141800,414199320,5640,5640,5640,5640,0
20250103,141700,414199320,5640,5640,5640,5640,0
20250103,141600,414199320,5640,5630,5640,5630,42
20250103,141500,413962660,5640,5640,5640,5640,0
20250103,141400,413962660,5640,5640,5640,5640,50
20250103,141300,413680660,5640,5620,5640,5600,1066
20250103,141200,407701320,5630,5630,5630,5630,66
20250103,141100,407329740,5640,5640,5640,5640,0
20250103,141000,407329740,5640,5640,5640,5640,21
20250103,140900,407211300,5640,5640,5640,5640,0
20250103,140800,407211300,5640,5650,5650,5640,47
20250103,140700,406946150,5650,5650,5650,5650,21
20250103,140600,406827500,5650,5650,5650,5650,42
20250103,140500,406590200,5670,5670,5670,5670,0
20250103,140400,406590200,5670,5670,5670,5670,20
20250103,140300,406476800,5650,5650,5650,5650,18
20250103,140200,406375100,5650,5660,5660,5650,38
20250103,140100,406160340,5680,5670,5680,5670,580
20250103,140000,402871040,5670,5670,5670,5670,0
20250103,135900,402871040,5670,5660,5670,5660,77
20250103,135800,402434950,5660,5660,5660,5660,36
20250103,135700,402231190,5650,5650,5650,5650,25
20250103,135600,402089940,5650,5650,5650,5650,100
20250103,135500,401524940,5660,5660,5660,5660,61
20250103,135400,401179680,5650,5650,5650,5650,272
20250103,135300,399642880,5650,5650,5650,5650,2
20250103,135200,399631580,5650,5650,5650,5650,152
20250103,135100,398772780,5620,5630,5630,5620,87
20250103,135000,398283060,5650,5650,5650,5650,0
20250103,134900,398283060,5650,5650,5650,5650,20
20250103,134800,398170060,5650,5650,5650,5640,192
20250103,134700,397085320,5610,5610,5610,5610,0
20250103,134600,397085320,5610,5640,5650,5610,52
20250103,134500,396792470,5640,5640,5640,5640,17
20250103,134400,396696590,5640,5640,5640,5640,0
20250103,134300,396696590,5640,5600,5640,5600,21
20250103,134200,396578190,5590,5600,5600,5590,236
20250103,134100,395257060,5630,5620,5630,5620,628
20250103,134000,391721650,5620,5600,5620,5580,520
20250103,133900,388812140,5600,5630,5630,5600,2066
20250103,133800,377209290,5630,5650,5650,5630,400
20250103,133700,374957150,5650,5640,5650,5640,474
20250103,133600,372283590,5640,5640,5640,5640,0
20250103,133500,372283590,5640,5640,5650,5640,1201
20250103,133400,365509940,5650,5660,5660,5640,64
20250103,133300,365148270,5680,5680,5680,5680,0
20250103,133200,365148270,5680,5680,5680,5680,0
20250103,133100,365148270,5680,5650,5680,5650,420
20250103,133000,362774670,5660,5660,5660,5660,425
20250103,132900,360369170,5670,5680,5680,5670,318
20250103,132800,358566100,5680,5680,5680,5680,26
20250103,132700,358418420,5680,5680,5680,5680,0
20250103,132600,358418420,5680,5680,5680,5680,0
20250103,132500,358418420,5680,5680,5680,5680,20
20250103,132400,358304820,5670,5670,5670,5670,4
20250103,132300,358282140,5670,5680,5680,5670,319
20250103,132200,356473270,5680,5670,5680,5670,32
20250103,132100,356291770,5670,5670,5670,5670,29
20250103,132000,356127340,5680,5690,5690,5680,24
20250103,131900,355990820,5680,5680,5680,5680,47
20250103,131800,355723860,5680,5680,5680,5680,7
20250103,131700,355684100,5680,5680,5690,5680,180
20250103,131600,354661500,5690,5690,5690,5690,0
20250103,131500,354661500,5690,5690,5690,5690,0
20250103,131400,354661500,5690,5690,5690,5690,20
20250103,131300,354547700,5690,5680,5690,5680,5
20250103,131200,354519280,5690,5690,5690,5690,0
20250103,131100,354519280,5690,5690,5690,5690,20
20250103,131000,354405480,5660,5680,5680,5660,380
20250103,130900,352249780,5690,5690,5690,5690,0
20250103,130800,352249780,5690,5690,5690,5690,27
20250103,130700,352096150,5690,5690,5690,5690,2
20250103,130600,352084770,5690,5690,5690,5690,1
20250103,130500,352079080,5690,5700,5700,5690,323
20250103,130400,350241000,5690,5700,5700,5690,33
20250103,130300,350052940,5680,5680,5680,5680,81
20250103,130200,349592860,5700,5680,5700,5680,21
20250103,130100,349473180,5700,5700,5700,5700,0
20250103,130000,349473180,5700,5690,5700,5690,1000
20250103,125900,343774800,5690,5690,5690,5690,52
20250103,125800,343478920,5680,5680,5680,5680,80
20250103,125700,343024520,5680,5680,5680,5680,0
20250103,125600,343024520,5680,5680,5680,5680,20
20250103,125500,342910920,5680,5670,5690,5670,1374
20250103,125400,335106250,5670,5670,5670,5670,151
20250103,125300,334250080,5660,5660,5660,5660,28
20250103,125200,334091600,5660,5660,5660,5660,0
20250103,125100,334091600,5660,5660,5660,5660,0
20250103,125000,334091600,5660,5670,5670,5660,46
20250103,124900,333831040,5660,5660,5660,5660,0
20250103,124800,333831040,5660,5650,5660,5650,41
20250103,124700,333599050,5660,5630,5660,5630,289
20250103,124600,331971380,5630,5630,5630,5630,21
20250103,124500,331853150,5630,5630,5630,5630,0
20250103,124400,331853150,5630,5660,5660,5630,558
20250103,124300,328708420,5650,5650,5650,5650,0
20250103,124200,328708420,5650,5650,5650,5650,11
20250103,124100,328646270,5650,5650,5650,5650,20
20250103,124000,328533270,5650,5650,5650,5650,3
20250103,123900,328516320,5660,5660,5660,5660,32
20250103,123800,328335200,5660,5660,5670,5660,27
20250103,123700,328182180,5670,5670,5670,5670,0
20250103,123600,328182180,5670,5660,5670,5660,3
20250103,123500,328165190,5670,5670,5670,5670,21
20250103,123400,328046120,5660,5660,5660,5660,5
20250103,123300,328017820,5670,5670,5670,5670,0
20250103,123200,328017820,5670,5670,5670,5670,29
20250103,123100,327853390,5670,5670,5670,5670,0
20250103,123000,327853390,5670,5670,5670,5670,200
20250103,122900,326719390,5680,5660,5680,5660,447
20250103,122800,324184770,5670,5660,5670,5660,8
20250103,122700,324139480,5660,5660,5660,5660,10
20250103,122600,324082880,5660,5640,5670,5640,255
20250103,122500,322637790,5640,5640,5640,5640,2
20250103,122400,322626510,5650,5650,5650,5650,18
20250103,122300,322524810,5650,5680,5680,5620,1662
20250103,122200,313159530,5680,5680,5680,5680,0
20250103,122100,313159530,5680,5680,5680,5680,16
20250103,122000,313068650,5680,5680,5680,5680,22
20250103,121900,312943690,5670,5680,5680,5670,909
20250103,121800,307789580,5680,5670,5680,5670,59
20250103,121700,307455040,5660,5660,5660,5660,21
20250103,121600,307336180,5640,5650,5650,5640,70
20250103,121500,306941370,5660,5660,5660,5660,2
20250103,121400,306930050,5670,5670,5670,5670,20
20250103,121300,306816650,5670,5670,5670,5670,19
20250103,121200,306708920,5670,5660,5670,5660,84
20250103,121100,306232650,5660,5650,5670,5650,133
20250103,121000,305479920,5650,5650,5650,5650,0
20250103,120900,305479920,5650,5650,5650,5650,3
20250103,120800,305462970,5650,5650,5650,5650,60
20250103,120700,305123970,5640,5640,5640,5640,50
20250103,120600,304841970,5630,5620,5630,5620,173
20250103,120500,303868750,5620,5620,5620,5620,45
20250103,120400,303615850,5610,5600,5610,5600,380
20250103,120300,301487050,5600,5620,5620,5600,40
20250103,120200,301262270,5620,5620,5620,5620,159
20250103,120100,300368690,5600,5610,5610,5600,63
20250103,120000,300015790,5600,5610,5610,5600,1095
20250103,115900,293879890,5620,5620,5620,5610,130
20250103,115800,293150290,5620,5620,5620,5620,41
20250103,115700,292919870,5610,5620,5620,5610,56
20250103,115600,292605400,5620,5620,5620,5620,25
20250103,115500,292464900,5620,5630,5630,5620,174
20250103,115400,291487010,5620,5620,5620,5620,5
20250103,115300,291458910,5630,5630,5630,5630,23
20250103,115200,291329420,5630,5630,5630,5630,25
20250103,115100,291188670,5620,5620,5620,5620,130
20250103,115000,290458070,5630,5630,5630,5630,338
20250103,114900,288555130,5630,5630,5630,5630,80
20250103,114800,288104730,5630,5630,5630,5630,0
20250103,114700,288104730,5630,5630,5630,5630,13
20250103,114600,288031540,5620,5620,5620,5620,500
20250103,114500,285221540,5630,5630,5630,5630,67
20250103,114400,284844330,5640,5630,5640,5630,271
20250103,114300,283318400,5660,5660,5660,5660,0
20250103,114200,283318400,5660,5660,5660,5660,0
20250103,114100,283318400,5660,5660,5660,5660,20
20250103,114000,283205200,5640,5640,5640,5640,0
20250103,113900,283205200,5640,5650,5650,5640,20
20250103,113800,283092210,5660,5660,5660,5650,102
20250103,113700,282514900,5650,5650,5660,5650,23
20250103,113600,282384910,5660,5660,5660,5660,9
20250103,113500,282333970,5650,5650,5660,5650,206
20250103,113400,281169870,5650,5650,5650,5650,310
20250103,113300,279418370,5650,5650,5650,5650,300
20250103,113200,277723370,5650,5650,5650,5650,20
20250103,113100,277610370,5640,5640,5640,5640,129
20250103,113000,276882810,5650,5650,5650,5650,0
20250103,112900,276882810,5650,5650,5650,5650,20
20250103,112800,276769810,5650,5650,5650,5650,6
20250103,112700,276735910,5650,5650,5650,5650,0
20250103,112600,276735910,5650,5650,5650,5650,20
20250103,112500,276622910,5640,5640,5640,5640,16
20250103,112400,276532670,5640,5640,5640,5640,4
20250103,112300,276510110,5640,5640,5640,5640,62
20250103,112200,276160430,5640,5640,5640,5640,0
20250103,112100,276160430,5640,5640,5640,5640,109
20250103,112000,275545670,5640,5640,5640,5640,0
20250103,111900,275545670,5640,5640,5640,5640,26
20250103,111800,275399030,5640,5640,5640,5640,153
20250103,111700,274536110,5640,5650,5650,5640,179
20250103,111600,273526450,5640,5640,5640,5640,0
20250103,111500,273526450,5640,5650,5660,5640,404
20250103,111400,271245860,5630,5630,5630,5630,0
20250103,111300,271245860,5630,5640,5640,5630,400
20250103,111200,268993540,5640,5660,5660,5640,448
20250103,111100,266466170,5650,5650,5650,5650,128
20250103,111000,265742970,5660,5660,5660,5660,55
20250103,110900,265431670,5670,5670,5670,5670,20
20250103,110800,265318270,5670,5670,5670,5670,3
20250103,110700,265301260,5640,5660,5660,5640,2223
20250103,110600,252741610,5670,5670,5670,5670,22
20250103,110500,252616870,5670,5670,5670,5670,0
20250103,110400,252616870,5670,5670,5670,5650,405
20250103,110300,250326040,5670,5680,5680,5670,29
20250103,110200,250161400,5670,5670,5670,5670,0
20250103,110100,250161400,5670,5670,5670,5670,1
20250103,110000,250155730,5680,5680,5680,5680,69
20250103,105900,249763810,5670,5670,5670,5670,1
20250103,105800,249758140,5680,5680,5680,5680,0
20250103,105700,249758140,5680,5680,5680,5680,50
20250103,105600,249474140,5670,5660,5670,5660,140
20250103,105500,248681230,5670,5690,5690,5670,35
20250103,105400,248482360,5670,5690,5690,5660,246
20250103,105300,247089230,5690,5690,5690,5690,70
20250103,105200,246690930,5690,5670,5690,5670,449
20250103,105100,244145080,5690,5700,5700,5690,41
20250103,105000,243911590,5680,5690,5690,5680,352
20250103,104900,241908720,5690,5670,5690,5670,61
20250103,104800,241562430,5670,5670,5670,5670,429
20250103,104700,239130000,5670,5670,5670,5670,35
20250103,104600,238931550,5670,5670,5670,5670,50
20250103,104500,238648050,5670,5660,5670,5660,1546
20250103,104400,229896610,5660,5680,5680,5660,104
20250103,104300,229307910,5690,5670,5690,5670,109
20250103,104200,228688020,5660,5690,5690,5660,553
20250103,104100,225545110,5700,5700,5700,5700,43
20250103,104000,225300010,5700,5700,5700,5700,66
20250103,103900,224923810,5700,5700,5700,5690,298
20250103,103800,223226510,5700,5690,5720,5690,310
20250103,103700,221458440,5690,5700,5710,5690,377
20250103,103600,219309380,5730,5730,5730,5730,20
20250103,103500,219194780,5720,5710,5720,5710,72
20250103,103400,218783140,5730,5730,5730,5730,0
20250103,103300,218783140,5730,5730,5730,5690,176
20250103,103200,217778750,5700,5720,5720,5700,204
20250103,103100,216615750,5730,5730,5730,5730,25
20250103,103000,216472500,5730,5730,5730,5730,20
20250103,102900,216357900,5700,5720,5740,5700,864
20250103,102800,211413210,5710,5730,5730,5690,682
20250103,102700,207519860,5740,5740,5740,5740,99
20250103,102600,206951600,5730,5750,5750,5730,50
20250103,102500,206665060,5750,5750,5750,5730,72
20250103,102400,206251990,5750,5750,5750,5740,76
20250103,102300,205815520,5770,5770,5770,5770,23
20250103,102200,205682810,5750,5750,5750,5750,0
20250103,102100,205682810,5750,5770,5770,5750,145
20250103,102000,204848410,5770,5760,5770,5760,8
20250103,101900,204802320,5770,5760,5770,5760,203
20250103,101800,203632780,5760,5770,5770,5760,670
20250103,101700,199768380,5770,5770,5770,5770,22
20250103,101600,199641440,5750,5750,5750,5750,846
20250103,101500,194776940,5750,5730,5770,5730,226
20250103,101400,193477420,5730,5740,5740,5730,608
20250103,101300,189990810,5740,5740,5760,5740,426
20250103,101200,187537170,5770,5770,5770,5770,25
20250103,101100,187392920,5750,5770,5770,5750,494
20250103,101000,184548540,5770,5770,5770,5770,1
20250103,100900,184542770,5770,5760,5770,5760,87
20250103,100800,184041000,5770,5760,5770,5760,145
20250103,100700,183204400,5770,5770,5770,5770,32
20250103,100600,183019760,5770,5770,5770,5770,1179
20250103,100500,176216930,5770,5750,5770,5740,442
20250103,100400,173674480,5740,5760,5760,5740,120
20250103,100300,172983300,5760,5730,5760,5730,119
20250103,100200,172298240,5740,5760,5760,5740,123
20250103,100100,171589970,5760,5760,5760,5760,221
20250103,100000,170317010,5760,5770,5770,5760,22
20250103,095900,170190270,5770,5710,5770,5710,2897
20250103,095800,153495690,5720,5710,5720,5710,456
20250103,095700,150889160,5710,5710,5710,5710,42
20250103,095600,150649340,5710,5710,5710,5710,0
20250103,095500,150649340,5710,5690,5710,5670,579
20250103,095400,147352750,5690,5700,5700,5690,25
20250103,095300,147210300,5700,5700,5700,5700,40
20250103,095200,146982300,5700,5700,5700,5700,19
20250103,095100,146874000,5700,5700,5700,5700,21
20250103,095000,146754300,5720,5720,5720,5720,1
20250103,094900,146748580,5700,5720,5720,5700,603
20250103,094800,143309060,5710,5710,5720,5710,417
20250103,094700,140927790,5710,5720,5720,5710,23
20250103,094600,140796250,5720,5700,5720,5700,25
20250103,094500,140653350,5720,5730,5730,5720,44
20250103,094400,140401250,5730,5730,5730,5730,1
20250103,094300,140395520,5730,5710,5730,5710,236
20250103,094200,139047550,5720,5720,5720,5720,24
20250103,094100,138910270,5720,5740,5750,5720,261
20250103,094000,137415440,5730,5730,5730,5730,85
20250103,093900,136928390,5750,5750,5750,5730,140
20250103,093800,136125390,5740,5740,5740,5740,371
20250103,093700,133995850,5740,5710,5740,5710,1054
20250103,093600,127966100,5710,5710,5710,5710,30
20250103,093500,127794800,5710,5710,5710,5710,21
20250103,093400,127674890,5720,5720,5720,5700,639
20250103,093300,124030790,5710,5740,5740,5710,606
20250103,093200,120569140,5750,5740,5750,5720,152
20250103,093100,119696440,5740,5760,5770,5740,70
20250103,093000,119293810,5770,5740,5770,5740,2921
20250103,092900,102481150,5740,5730,5740,5720,207
20250103,092800,101296010,5740,5740,5750,5740,320
20250103,092700,99458210,5730,5750,5750,5720,3161
20250103,092600,81295460,5740,5710,5740,5710,2792
20250103,092500,65294650,5710,5690,5710,5690,341
20250103,092400,63351110,5690,5680,5690,5680,45
20250103,092300,63095460,5680,5680,5680,5670,105
20250103,092200,62499360,5680,5700,5700,5680,174
20250103,092100,61509120,5700,5700,5700,5690,693
20250103,092000,57560250,5700,5680,5700,5680,644
20250103,091900,53897610,5680,5680,5680,5680,525
20250103,091800,50915610,5700,5700,5700,5700,1
20250103,091700,50909910,5680,5700,5700,5680,4
20250103,091600,50887140,5690,5690,5690,5690,1
20250103,091500,50881450,5690,5700,5700,5690,121
20250103,091400,50191960,5690,5690,5720,5690,127
20250103,091300,49466270,5720,5730,5730,5640,524
20250103,091200,46479170,5740,5680,5740,5680,3150
20250103,091100,28507660,5690,5650,5700,5630,1039
20250103,091000,22623950,5650,5640,5650,5630,288
20250103,090900,21000770,5630,5640,5640,5630,626
20250103,090800,17470310,5640,5590,5650,5590,555
20250103,090700,14342380,5590,5580,5590,5580,477
20250103,090600,11679400,5580,5580,5580,5560,162
20250103,090500,10778080,5570,5560,5570,5560,192
20250103,090400,9709150,5570,5570,5570,5570,0
20250103,090300,9709150,5570,5570,5570,5540,679
20250103,090200,5945110,5570,5570,5570,5570,0
20250103,090100,5945110,5570,5550,5570,5550,12
20250103,090000,5878390,5530,5530,5530,5530,1063