KissMeData/484870/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,215400,4189080550,53000,53000,53000,53000,876
20250120,215300,4189080550,53000,53000,53000,53000,0
20250120,215200,4189080550,53000,53000,53000,53000,0
20250120,215100,4189080550,53000,53000,53000,53000,0
20250120,215000,4189080550,53000,53000,53000,53000,0
20250120,214900,4189080550,53000,53000,53000,53000,0
20250120,214800,4189080550,53000,53000,53000,53000,0
20250120,214700,4189080550,53000,53000,53000,53000,0
20250120,214600,4189080550,53000,53000,53000,53000,0
20250120,214500,4189080550,53000,53000,53000,53000,0
20250120,214400,4189080550,53000,53000,53000,53000,0
20250120,214300,4189080550,53000,53000,53000,53000,0
20250120,214200,4189080550,53000,53000,53000,53000,0
20250120,214100,4189080550,53000,53000,53000,53000,0
20250120,214000,4189080550,53000,53000,53000,53000,0
20250120,213900,4189080550,53000,53000,53000,53000,0
20250120,213800,4189080550,53000,53000,53000,53000,0
20250120,213700,4189080550,53000,53000,53000,53000,0
20250120,213600,4189080550,53000,53000,53000,53000,0
20250120,213500,4189080550,53000,53000,53000,53000,0
20250120,213400,4189080550,53000,53000,53000,53000,0
20250120,213300,4189080550,53000,53000,53000,53000,0
20250120,213200,4189080550,53000,53000,53000,53000,0
20250120,213100,4189080550,53000,53000,53000,53000,0
20250120,213000,4189080550,53000,53000,53000,53000,0
20250120,212900,4189080550,53000,53000,53000,53000,0
20250120,212800,4189080550,53000,53000,53000,53000,0
20250120,212700,4189080550,53000,53000,53000,53000,0
20250120,212600,4189080550,53000,53000,53000,53000,0
20250120,212500,4189080550,53000,53000,53000,53000,0
20250120,212400,4189080550,53000,53000,53000,53000,876
20250120,212300,4189080550,53000,53000,53000,53000,0
20250120,212200,4189080550,53000,53000,53000,53000,0
20250120,212100,4189080550,53000,53000,53000,53000,0
20250120,212000,4189080550,53000,53000,53000,53000,0
20250120,211900,4189080550,53000,53000,53000,53000,0
20250120,211800,4189080550,53000,53000,53000,53000,0
20250120,211700,4189080550,53000,53000,53000,53000,0
20250120,211600,4189080550,53000,53000,53000,53000,0
20250120,211500,4189080550,53000,53000,53000,53000,0
20250120,211400,4189080550,53000,53000,53000,53000,0
20250120,211300,4189080550,53000,53000,53000,53000,0
20250120,211200,4189080550,53000,53000,53000,53000,0
20250120,211100,4189080550,53000,53000,53000,53000,0
20250120,211000,4189080550,53000,53000,53000,53000,0
20250120,210900,4189080550,53000,53000,53000,53000,0
20250120,210800,4189080550,53000,53000,53000,53000,0
20250120,210700,4189080550,53000,53000,53000,53000,0
20250120,210600,4189080550,53000,53000,53000,53000,0
20250120,210500,4189080550,53000,53000,53000,53000,0
20250120,210400,4189080550,53000,53000,53000,53000,0
20250120,210300,4189080550,53000,53000,53000,53000,0
20250120,210200,4189080550,53000,53000,53000,53000,0
20250120,210100,4189080550,53000,53000,53000,53000,0
20250120,210000,4189080550,53000,53000,53000,53000,0
20250120,205900,4189080550,53000,53000,53000,53000,0
20250120,205800,4189080550,53000,53000,53000,53000,0
20250120,205700,4189080550,53000,53000,53000,53000,0
20250120,205600,4189080550,53000,53000,53000,53000,0
20250120,205500,4189080550,53000,53000,53000,53000,0
20250120,205400,4189080550,53000,53000,53000,53000,876
20250120,205300,4189080550,53000,53000,53000,53000,0
20250120,205200,4189080550,53000,53000,53000,53000,0
20250120,205100,4189080550,53000,53000,53000,53000,0
20250120,205000,4189080550,53000,53000,53000,53000,0
20250120,204900,4189080550,53000,53000,53000,53000,0
20250120,204800,4189080550,53000,53000,53000,53000,0
20250120,204700,4189080550,53000,53000,53000,53000,0
20250120,204600,4189080550,53000,53000,53000,53000,0
20250120,204500,4189080550,53000,53000,53000,53000,0
20250120,204400,4189080550,53000,53000,53000,53000,0
20250120,204300,4189080550,53000,53000,53000,53000,0
20250120,204200,4189080550,53000,53000,53000,53000,0
20250120,204100,4189080550,53000,53000,53000,53000,0
20250120,204000,4189080550,53000,53000,53000,53000,0
20250120,203900,4189080550,53000,53000,53000,53000,0
20250120,203800,4189080550,53000,53000,53000,53000,0
20250120,203700,4189080550,53000,53000,53000,53000,0
20250120,203600,4189080550,53000,53000,53000,53000,0
20250120,203500,4189080550,53000,53000,53000,53000,0
20250120,203400,4189080550,53000,53000,53000,53000,0
20250120,203300,4189080550,53000,53000,53000,53000,0
20250120,203200,4189080550,53000,53000,53000,53000,0
20250120,203100,4189080550,53000,53000,53000,53000,0
20250120,203000,4189080550,53000,53000,53000,53000,0
20250120,202900,4189080550,53000,53000,53000,53000,0
20250120,202800,4189080550,53000,53000,53000,53000,0
20250120,202700,4189080550,53000,53000,53000,53000,0
20250120,202600,4189080550,53000,53000,53000,53000,0
20250120,202500,4189080550,53000,53000,53000,53000,0
20250120,202400,4189080550,53000,53000,53000,53000,876
20250120,202300,4189080550,53000,53000,53000,53000,0
20250120,202200,4189080550,53000,53000,53000,53000,0
20250120,202100,4189080550,53000,53000,53000,53000,0
20250120,202000,4189080550,53000,53000,53000,53000,0
20250120,201900,4189080550,53000,53000,53000,53000,0
20250120,201800,4189080550,53000,53000,53000,53000,0
20250120,201700,4189080550,53000,53000,53000,53000,0
20250120,201600,4189080550,53000,53000,53000,53000,0
20250120,201500,4189080550,53000,53000,53000,53000,0
20250120,201400,4189080550,53000,53000,53000,53000,0
20250120,201300,4189080550,53000,53000,53000,53000,0
20250120,201200,4189080550,53000,53000,53000,53000,0
20250120,201100,4189080550,53000,53000,53000,53000,0
20250120,201000,4189080550,53000,53000,53000,53000,0
20250120,200900,4189080550,53000,53000,53000,53000,0
20250120,200800,4189080550,53000,53000,53000,53000,0
20250120,200700,4189080550,53000,53000,53000,53000,0
20250120,200600,4189080550,53000,53000,53000,53000,0
20250120,200500,4189080550,53000,53000,53000,53000,0
20250120,200400,4189080550,53000,53000,53000,53000,0
20250120,200300,4189080550,53000,53000,53000,53000,0
20250120,200200,4189080550,53000,53000,53000,53000,0
20250120,200100,4189080550,53000,53000,53000,53000,0
20250120,200000,4189080550,53000,53000,53000,53000,0
20250120,195900,4189080550,53000,53000,53000,53000,0
20250120,195800,4189080550,53000,53000,53000,53000,0
20250120,195700,4189080550,53000,53000,53000,53000,0
20250120,195600,4189080550,53000,53000,53000,53000,0
20250120,195500,4189080550,53000,53000,53000,53000,0
20250120,195400,4189080550,53000,53000,53000,53000,876
20250120,195300,4189080550,53000,53000,53000,53000,0
20250120,195200,4189080550,53000,53000,53000,53000,0
20250120,195100,4189080550,53000,53000,53000,53000,0
20250120,195000,4189080550,53000,53000,53000,53000,0
20250120,194900,4189080550,53000,53000,53000,53000,0
20250120,194800,4189080550,53000,53000,53000,53000,0
20250120,194700,4189080550,53000,53000,53000,53000,0
20250120,194600,4189080550,53000,53000,53000,53000,0
20250120,194500,4189080550,53000,53000,53000,53000,0
20250120,194400,4189080550,53000,53000,53000,53000,0
20250120,194300,4189080550,53000,53000,53000,53000,0
20250120,194200,4189080550,53000,53000,53000,53000,0
20250120,194100,4189080550,53000,53000,53000,53000,0
20250120,194000,4189080550,53000,53000,53000,53000,0
20250120,193900,4189080550,53000,53000,53000,53000,0
20250120,193800,4189080550,53000,53000,53000,53000,0
20250120,193700,4189080550,53000,53000,53000,53000,0
20250120,193600,4189080550,53000,53000,53000,53000,0
20250120,193500,4189080550,53000,53000,53000,53000,0
20250120,193400,4189080550,53000,53000,53000,53000,0
20250120,193300,4189080550,53000,53000,53000,53000,0
20250120,193200,4189080550,53000,53000,53000,53000,0
20250120,193100,4189080550,53000,53000,53000,53000,0
20250120,193000,4189080550,53000,53000,53000,53000,0
20250120,192900,4189080550,53000,53000,53000,53000,0
20250120,192800,4189080550,53000,53000,53000,53000,0
20250120,192700,4189080550,53000,53000,53000,53000,0
20250120,192600,4189080550,53000,53000,53000,53000,0
20250120,192500,4189080550,53000,53000,53000,53000,0
20250120,192400,4189080550,53000,53000,53000,53000,876
20250120,192300,4189080550,53000,53000,53000,53000,0
20250120,192200,4189080550,53000,53000,53000,53000,0
20250120,192100,4189080550,53000,53000,53000,53000,0
20250120,192000,4189080550,53000,53000,53000,53000,0
20250120,191900,4189080550,53000,53000,53000,53000,0
20250120,191800,4189080550,53000,53000,53000,53000,0
20250120,191700,4189080550,53000,53000,53000,53000,0
20250120,191600,4189080550,53000,53000,53000,53000,0
20250120,191500,4189080550,53000,53000,53000,53000,0
20250120,191400,4189080550,53000,53000,53000,53000,0
20250120,191300,4189080550,53000,53000,53000,53000,0
20250120,191200,4189080550,53000,53000,53000,53000,0
20250120,191100,4189080550,53000,53000,53000,53000,0
20250120,191000,4189080550,53000,53000,53000,53000,0
20250120,190900,4189080550,53000,53000,53000,53000,0
20250120,190800,4189080550,53000,53000,53000,53000,0
20250120,190700,4189080550,53000,53000,53000,53000,0
20250120,190600,4189080550,53000,53000,53000,53000,0
20250120,190500,4189080550,53000,53000,53000,53000,0
20250120,190400,4189080550,53000,53000,53000,53000,0
20250120,190300,4189080550,53000,53000,53000,53000,0
20250120,190200,4189080550,53000,53000,53000,53000,0
20250120,190100,4189080550,53000,53000,53000,53000,0
20250120,190000,4189080550,53000,53000,53000,53000,0
20250120,185900,4189080550,53000,53000,53000,53000,0
20250120,185800,4189080550,53000,53000,53000,53000,0
20250120,185700,4189080550,53000,53000,53000,53000,0
20250120,185600,4189080550,53000,53000,53000,53000,0
20250120,185500,4189080550,53000,53000,53000,53000,0
20250120,185400,4189080550,53000,53000,53000,53000,876
20250120,185300,4189080550,53000,53000,53000,53000,0
20250120,185200,4189080550,53000,53000,53000,53000,0
20250120,185100,4189080550,53000,53000,53000,53000,0
20250120,185000,4189080550,53000,53000,53000,53000,0
20250120,184900,4189080550,53000,53000,53000,53000,0
20250120,184800,4189080550,53000,53000,53000,53000,0
20250120,184700,4189080550,53000,53000,53000,53000,0
20250120,184600,4189080550,53000,53000,53000,53000,0
20250120,184500,4189080550,53000,53000,53000,53000,0
20250120,184400,4189080550,53000,53000,53000,53000,0
20250120,184300,4189080550,53000,53000,53000,53000,0
20250120,184200,4189080550,53000,53000,53000,53000,0
20250120,184100,4189080550,53000,53000,53000,53000,0
20250120,184000,4189080550,53000,53000,53000,53000,0
20250120,183900,4189080550,53000,53000,53000,53000,0
20250120,183800,4189080550,53000,53000,53000,53000,0
20250120,183700,4189080550,53000,53000,53000,53000,0
20250120,183600,4189080550,53000,53000,53000,53000,0
20250120,183500,4189080550,53000,53000,53000,53000,0
20250120,183400,4189080550,53000,53000,53000,53000,0
20250120,183300,4189080550,53000,53000,53000,53000,0
20250120,183200,4189080550,53000,53000,53000,53000,0
20250120,183100,4189080550,53000,53000,53000,53000,0
20250120,183000,4189080550,53000,53000,53000,53000,0
20250120,182900,4189080550,53000,53000,53000,53000,0
20250120,182800,4189080550,53000,53000,53000,53000,0
20250120,182700,4189080550,53000,53000,53000,53000,0
20250120,182600,4189080550,53000,53000,53000,53000,0
20250120,182500,4189080550,53000,53000,53000,53000,0
20250120,182400,4189080550,53000,53000,53000,53000,876
20250120,182300,4189080550,53000,53000,53000,53000,0
20250120,182200,4189080550,53000,53000,53000,53000,0
20250120,182100,4189080550,53000,53000,53000,53000,0
20250120,182000,4189080550,53000,53000,53000,53000,0
20250120,181900,4189080550,53000,53000,53000,53000,0
20250120,181800,4189080550,53000,53000,53000,53000,0
20250120,181700,4189080550,53000,53000,53000,53000,0
20250120,181600,4189080550,53000,53000,53000,53000,0
20250120,181500,4189080550,53000,53000,53000,53000,0
20250120,181400,4189080550,53000,53000,53000,53000,0
20250120,181300,4189080550,53000,53000,53000,53000,0
20250120,181200,4189080550,53000,53000,53000,53000,0
20250120,181100,4189080550,53000,53000,53000,53000,0
20250120,181000,4189080550,53000,53000,53000,53000,0
20250120,180900,4189080550,53000,53000,53000,53000,0
20250120,180800,4189080550,53000,53000,53000,53000,0
20250120,180700,4189080550,53000,53000,53000,53000,0
20250120,180600,4189080550,53000,53000,53000,53000,0
20250120,180500,4189080550,53000,53000,53000,53000,0
20250120,180400,4189080550,53000,53000,53000,53000,0
20250120,180300,4189080550,53000,53000,53000,53000,0
20250120,180200,4189080550,53000,53000,53000,53000,0
20250120,180100,4189080550,53000,53000,53000,53000,0
20250120,180000,4189080550,53000,53000,53000,53000,0
20250120,175900,4189080550,53000,53000,53000,53000,0
20250120,175800,4189080550,53000,53000,53000,53000,0
20250120,175700,4189080550,53000,53000,53000,53000,0
20250120,175600,4189080550,53000,53000,53000,53000,0
20250120,175500,4189080550,53000,53000,53000,53000,0
20250120,175400,4189080550,53000,53000,53000,53000,876
20250120,175300,4189080550,53000,53000,53000,53000,0
20250120,175200,4189080550,53000,53000,53000,53000,0
20250120,175100,4189080550,53000,53000,53000,53000,0
20250120,175000,4189080550,53000,53000,53000,53000,0
20250120,174900,4189080550,53000,53000,53000,53000,0
20250120,174800,4189080550,53000,53000,53000,53000,0
20250120,174700,4189080550,53000,53000,53000,53000,0
20250120,174600,4189080550,53000,53000,53000,53000,0
20250120,174500,4189080550,53000,53000,53000,53000,0
20250120,174400,4189080550,53000,53000,53000,53000,0
20250120,174300,4189080550,53000,53000,53000,53000,0
20250120,174200,4189080550,53000,53000,53000,53000,0
20250120,174100,4189080550,53000,53000,53000,53000,0
20250120,174000,4189080550,53000,53000,53000,53000,0
20250120,173900,4189080550,53000,53000,53000,53000,0
20250120,173800,4189080550,53000,53000,53000,53000,0
20250120,173700,4189080550,53000,53000,53000,53000,0
20250120,173600,4189080550,53000,53000,53000,53000,0
20250120,173500,4189080550,53000,53000,53000,53000,0
20250120,173400,4189080550,53000,53000,53000,53000,0
20250120,173300,4189080550,53000,53000,53000,53000,0
20250120,173200,4189080550,53000,53000,53000,53000,0
20250120,173100,4189080550,53000,53000,53000,53000,0
20250120,173000,4189080550,53000,53000,53000,53000,0
20250120,172900,4189080550,53000,53000,53000,53000,0
20250120,172800,4189080550,53000,53000,53000,53000,0
20250120,172700,4189080550,53000,53000,53000,53000,0
20250120,172600,4189080550,53000,53000,53000,53000,0
20250120,172500,4189080550,53000,53000,53000,53000,0
20250120,172400,4189080550,53000,53000,53000,53000,876
20250120,172300,4189080550,53000,53000,53000,53000,0
20250120,172200,4189080550,53000,53000,53000,53000,0
20250120,172100,4189080550,53000,53000,53000,53000,0
20250120,172000,4189080550,53000,53000,53000,53000,0
20250120,171900,4189080550,53000,53000,53000,53000,0
20250120,171800,4189080550,53000,53000,53000,53000,0
20250120,171700,4189080550,53000,53000,53000,53000,0
20250120,171600,4189080550,53000,53000,53000,53000,0
20250120,171500,4189080550,53000,53000,53000,53000,0
20250120,171400,4189080550,53000,53000,53000,53000,0
20250120,171300,4189080550,53000,53000,53000,53000,0
20250120,171200,4189080550,53000,53000,53000,53000,0
20250120,171100,4189080550,53000,53000,53000,53000,0
20250120,171000,4189080550,53000,53000,53000,53000,0
20250120,170900,4189080550,53000,53000,53000,53000,0
20250120,170800,4189080550,53000,53000,53000,53000,0
20250120,170700,4189080550,53000,53000,53000,53000,0
20250120,170600,4189080550,53000,53000,53000,53000,0
20250120,170500,4189080550,53000,53000,53000,53000,0
20250120,170400,4189080550,53000,53000,53000,53000,0
20250120,170300,4189080550,53000,53000,53000,53000,0
20250120,170200,4189080550,53000,53000,53000,53000,0
20250120,170100,4189080550,53000,53000,53000,53000,0
20250120,170000,4189080550,53000,53000,53000,53000,0
20250120,165900,4189080550,53000,53000,53000,53000,0
20250120,165800,4189080550,53000,53000,53000,53000,0
20250120,165700,4189080550,53000,53000,53000,53000,0
20250120,165600,4189080550,53000,53000,53000,53000,0
20250120,165500,4189080550,53000,53000,53000,53000,0
20250120,165400,4189080550,53000,53000,53000,53000,876
20250120,165300,4189080550,53000,53000,53000,53000,0
20250120,165200,4189080550,53000,53000,53000,53000,0
20250120,165100,4189080550,53000,53000,53000,53000,0
20250120,165000,4189080550,53000,53000,53000,53000,0
20250120,164900,4189080550,53000,53000,53000,53000,0
20250120,164800,4189080550,53000,53000,53000,53000,0
20250120,164700,4189080550,53000,53000,53000,53000,0
20250120,164600,4189080550,53000,53000,53000,53000,0
20250120,164500,4189080550,53000,53000,53000,53000,0
20250120,164400,4189080550,53000,53000,53000,53000,0
20250120,164300,4189080550,53000,53000,53000,53000,0
20250120,164200,4189080550,53000,53000,53000,53000,0
20250120,164100,4189080550,53000,53000,53000,53000,0
20250120,164000,4189080550,53000,53000,53000,53000,0
20250120,163900,4189080550,53000,53000,53000,53000,0
20250120,163800,4189080550,53000,53000,53000,53000,0
20250120,163700,4189080550,53000,53000,53000,53000,0
20250120,163600,4189080550,53000,53000,53000,53000,0
20250120,163500,4189080550,53000,53000,53000,53000,0
20250120,163400,4189080550,53000,53000,53000,53000,0
20250120,163300,4189080550,53000,53000,53000,53000,0
20250120,163200,4189080550,53000,53000,53000,53000,0
20250120,163100,4189080550,53000,53000,53000,53000,0
20250120,163000,4189080550,53000,53000,53000,53000,0
20250120,162900,4189080550,53000,53000,53000,53000,0
20250120,162800,4189080550,53000,53000,53000,53000,0
20250120,162700,4189080550,53000,53000,53000,53000,0
20250120,162600,4189080550,53000,53000,53000,53000,0
20250120,162500,4189080550,53000,53000,53000,53000,0
20250120,162400,4189080550,53000,53000,53000,53000,876
20250120,162300,4189080550,53000,53000,53000,53000,0
20250120,162200,4189080550,53000,53000,53000,53000,0
20250120,162100,4189080550,53000,53000,53000,53000,0
20250120,162000,4189080550,53000,53000,53000,53000,0
20250120,161900,4189080550,53000,53000,53000,53000,0
20250120,161800,4189080550,53000,53000,53000,53000,0
20250120,161700,4189080550,53000,53000,53000,53000,0
20250120,161600,4189080550,53000,53000,53000,53000,0
20250120,161500,4189080550,53000,53000,53000,53000,0
20250120,161400,4189080550,53000,53000,53000,53000,0
20250120,161300,4189080550,53000,53000,53000,53000,0
20250120,161200,4189080550,53000,53000,53000,53000,0
20250120,161100,4189080550,53000,53000,53000,53000,0
20250120,161000,4189080550,53000,53000,53000,53000,0
20250120,160900,4189080550,53000,53000,53000,53000,0
20250120,160800,4189080550,53000,53000,53000,53000,0
20250120,160700,4189080550,53000,53000,53000,53000,0
20250120,160600,4189080550,53000,53000,53000,53000,0
20250120,160500,4189080550,53000,53000,53000,53000,0
20250120,160400,4189080550,53000,53000,53000,53000,0
20250120,160300,4189080550,53000,53000,53000,53000,0
20250120,160200,4189080550,53000,53000,53000,53000,0
20250120,160100,4189080550,53000,53000,53000,53000,0
20250120,160000,4189080550,53000,53000,53000,53000,0
20250120,155900,4189080550,53000,53000,53000,53000,0
20250120,155800,4189080550,53000,53000,53000,53000,0
20250120,155700,4189080550,53000,53000,53000,53000,0
20250120,155600,4189080550,53000,53000,53000,53000,0
20250120,155500,4189080550,53000,53000,53000,53000,0
20250120,155400,4189080550,53000,53000,53000,53000,876
20250120,155300,4189080550,53000,53000,53000,53000,0
20250120,155200,4189080550,53000,53000,53000,53000,0
20250120,155100,4189080550,53000,53000,53000,53000,0
20250120,155000,4189080550,53000,53000,53000,53000,0
20250120,154900,4189080550,53000,53000,53000,53000,0
20250120,154800,4189080550,53000,53000,53000,53000,0
20250120,154700,4189080550,53000,53000,53000,53000,0
20250120,154600,4189080550,53000,53000,53000,53000,0
20250120,154500,4189080550,53000,53000,53000,53000,0
20250120,154400,4189080550,53000,53000,53000,53000,0
20250120,154300,4189080550,53000,53000,53000,53000,0
20250120,154200,4189080550,53000,53000,53000,53000,0
20250120,154100,4189080550,53000,53000,53000,53000,0
20250120,154000,4189080550,53000,53000,53000,53000,0
20250120,153900,4189080550,53000,53000,53000,53000,0
20250120,153800,4189080550,53000,53000,53000,53000,0
20250120,153700,4189080550,53000,53000,53000,53000,0
20250120,153600,4189080550,53000,53000,53000,53000,0
20250120,153500,4189080550,53000,53000,53000,53000,0
20250120,153400,4189080550,53000,53000,53000,53000,0
20250120,153300,4189080550,53000,53000,53000,53000,0
20250120,153200,4189080550,53000,53000,53000,53000,0
20250120,153100,4189080550,53000,53000,53000,53000,0
20250120,153000,4189080550,53000,53000,53000,53000,876
20250120,152900,4142652550,53200,53200,53200,53200,0
20250120,152800,4142652550,53200,53200,53200,53200,0
20250120,152700,4142652550,53200,53200,53200,53200,0
20250120,152600,4142652550,53200,53200,53200,53200,0
20250120,152500,4142652550,53200,53200,53200,53200,0
20250120,152400,4142652550,53200,53200,53200,53200,0
20250120,152300,4142652550,53200,53200,53200,53200,0
20250120,152200,4142652550,53200,53200,53200,53200,0
20250120,152100,4142652550,53200,53200,53200,53200,0
20250120,152000,4142652550,53200,53200,53200,53200,0
20250120,151900,4142652550,53200,53200,53200,53000,137
20250120,151800,4135377450,53000,53200,53200,53000,200
20250120,151700,4124754350,53200,53200,53200,53000,476
20250120,151600,4099465950,53200,53200,53200,53100,122
20250120,151500,4092981450,53200,53100,53200,53100,37
20250120,151400,4091013550,53100,53200,53200,53000,21
20250120,151300,4089898550,53200,53100,53200,53000,136
20250120,151200,4082683550,53100,53300,53300,53100,117
20250120,151100,4076458450,53300,53200,53300,53200,104
20250120,151000,4070924750,53200,53200,53200,53100,84
20250120,150900,4066456650,53200,53200,53200,53100,92
20250120,150800,4061568250,53200,53000,53200,53000,45
20250120,150700,4059179750,53100,53100,53100,52900,420
20250120,150600,4036899650,53100,52900,53100,52900,275
20250120,150500,4022298150,52900,53100,53100,52900,63
20250120,150400,4018959150,53000,53000,53000,52800,159
20250120,150300,4010550850,52900,53200,53300,52900,150
20250120,150200,4002589350,53300,53300,53300,53300,14
20250120,150100,4001843150,53300,53300,53300,53000,1287
20250120,150000,3933585250,53400,53100,53500,53100,487
20250120,145900,3907668950,53200,53500,53500,53100,2084
20250120,145800,3796738550,53500,53400,53700,53400,613
20250120,145700,3763900950,53400,53500,53600,53400,161
20250120,145600,3755291950,53300,53700,53700,53300,474
20250120,145500,3729901850,53700,53900,53900,53700,237
20250120,145400,3717149350,53900,53900,53900,53700,1478
20250120,145300,3637575050,53800,53200,54000,53200,3689
20250120,145200,3439831150,53200,53100,53200,53100,269
20250120,145100,3425520850,53100,53100,53100,53100,338
20250120,145000,3407573050,53200,53100,53200,53100,94
20250120,144900,3402575350,53100,52900,53100,52900,171
20250120,144800,3393506350,52800,52700,52800,52700,175
20250120,144700,3384280650,52700,52600,52700,52500,244
20250120,144600,3371445850,52700,52600,52700,52500,105
20250120,144500,3365924850,52600,52600,52700,52600,166
20250120,144400,3357192250,52700,52700,52700,52600,208
20250120,144300,3346240350,52600,52700,52800,52600,327
20250120,144200,3329004050,52800,52800,52900,52700,116
20250120,144100,3322880450,52800,52800,52900,52800,176
20250120,144000,3313584450,52800,52900,53000,52800,250
20250120,143900,3300373650,52800,52900,53000,52800,296
20250120,143800,3284717750,53000,53200,53200,53000,185
20250120,143700,3274907850,53100,53200,53300,53100,51
20250120,143600,3272195050,53300,53400,53400,52900,697
20250120,143500,3235118550,53400,53400,53400,53300,147
20250120,143400,3227270350,53400,53500,53500,53400,188
20250120,143300,3217229450,53500,53400,53500,53400,416
20250120,143200,3194979050,53400,53300,53400,53300,1001
20250120,143100,3141543050,53200,53300,53300,53200,69
20250120,143000,3137868550,53300,53300,53300,53200,157
20250120,142900,3129502150,53200,53200,53200,53100,74
20250120,142800,3125565450,53200,53100,53200,53100,165
20250120,142700,3116802050,53100,53200,53200,53100,75
20250120,142600,3112814350,53100,53100,53200,53100,158
20250120,142500,3104422450,53000,53200,53200,53000,313
20250120,142400,3087773250,53200,53100,53200,53000,70
20250120,142300,3084053950,53100,53100,53200,53100,266
20250120,142200,3069927350,53200,53100,53200,53100,137
20250120,142100,3062650650,53100,53000,53100,53000,78
20250120,142000,3058511250,53000,52900,53100,52900,161
20250120,141900,3049972250,52800,52800,52900,52800,110
20250120,141800,3044162250,52800,52900,52900,52800,58
20250120,141700,3041096050,52900,53000,53000,52900,62
20250120,141600,3037812150,52900,52900,53000,52900,102
20250120,141500,3032413350,52900,53000,53100,52800,174
20250120,141400,3023187550,53000,53100,53100,53000,53
20250120,141300,3020376550,53100,53000,53100,52800,681
20250120,141200,2984266150,53000,53000,53100,52900,400
20250120,141100,2963071850,53200,53300,53400,53000,1079
20250120,141000,2905665950,53400,53400,53500,53400,328
20250120,140900,2888125250,53400,53500,53500,53300,113
20250120,140800,2882089350,53400,53600,53600,53400,1009
20250120,140700,2828193050,53400,53200,53400,53100,532
20250120,140600,2799823950,53200,53600,53600,53100,1001
20250120,140500,2746441650,53400,53300,53500,52900,954
20250120,140400,2695526650,53300,52800,53500,52800,5951
20250120,140300,2379167150,52800,52700,52800,52600,1535
20250120,140200,2298178750,52600,52700,52700,52600,261
20250120,140100,2284448550,52600,52800,52800,52500,304
20250120,140000,2268450550,52800,52700,52800,52700,318
20250120,135900,2251681850,52700,52700,52700,52600,168
20250120,135800,2242840650,52700,52600,52700,52400,492
20250120,135700,2216937450,52600,52500,52600,52400,610
20250120,135600,2184905050,52400,52300,52400,52300,128
20250120,135500,2178198350,52400,52400,52400,52400,395
20250120,135400,2157500350,52300,52300,52400,52300,46
20250120,135300,2155094250,52400,52300,52400,52300,46
20250120,135200,2152687750,52300,52300,52300,52200,194
20250120,135100,2142541650,52300,52300,52300,52200,81
20250120,135000,2138305750,52300,52300,52400,52200,376
20250120,134900,2118628250,52300,52200,52300,52200,213
20250120,134800,2107491450,52200,52100,52200,52100,38
20250120,134700,2105507950,52200,52200,52200,52200,44
20250120,134600,2103211150,52100,52300,52300,52100,279
20250120,134500,2088658050,52200,52200,52300,52200,241
20250120,134400,2076074550,52200,52200,52200,52100,33
20250120,134300,2074352050,52200,52100,52200,52100,81
20250120,134200,2070125150,52100,52100,52100,52000,37
20250120,134100,2068197850,52100,52100,52100,52100,96
20250120,134000,2063196250,52200,52100,52200,52100,112
20250120,133900,2057353750,52100,52100,52100,52000,40
20250120,133800,2055271450,52100,52100,52200,52100,228
20250120,133700,2043390650,52200,52200,52300,52200,68
20250120,133600,2039840950,52300,52300,52300,52200,79
20250120,133500,2035713550,52300,52300,52300,52300,193
20250120,133400,2025619650,52300,52400,52400,52300,703
20250120,133300,1988811750,52300,52300,52400,52200,1084
20250120,133200,1932052750,52300,52100,52300,52100,1586
20250120,133100,1849225050,52100,52000,52200,52000,1250
20250120,133000,1784124750,52000,52000,52100,51900,233
20250120,132900,1771998250,51900,52100,52100,51900,306
20250120,132800,1756087950,52100,52000,52100,52000,284
20250120,132700,1741292650,52100,52100,52100,52100,73
20250120,132600,1737489350,52100,52100,52100,52000,142
20250120,132500,1730091950,52000,52000,52100,52000,665
20250120,132400,1695471850,52100,51800,52100,51800,2331
20250120,132300,1574384150,51800,51800,51800,51800,12
20250120,132200,1573762550,51800,51800,51800,51800,56
20250120,132100,1570861750,51800,51800,51800,51800,439
20250120,132000,1548121550,51800,51800,51800,51800,377
20250120,131900,1528592950,51700,51700,51700,51700,65
20250120,131800,1525232450,51700,51600,51700,51600,21
20250120,131700,1524146850,51700,51700,51700,51700,22
20250120,131600,1523009450,51700,51700,51700,51600,43
20250120,131500,1520787450,51700,51600,51700,51600,670
20250120,131400,1486150550,51700,51700,51700,51700,2
20250120,131300,1486047150,51700,51700,51700,51700,0
20250120,131200,1486047150,51700,51500,51700,51500,20
20250120,131100,1485016650,51700,51600,51700,51600,160
20250120,131000,1476757950,51600,51600,51700,51600,496
20250120,130900,1451157050,51500,51600,51600,51500,98
20250120,130800,1446109850,51600,51600,51600,51600,208
20250120,130700,1435377050,51600,51500,51600,51500,153
20250120,130600,1427482350,51600,51600,51600,51600,1
20250120,130500,1427430750,51600,51600,51600,51600,289
20250120,130400,1412518350,51600,51500,51600,51500,74
20250120,130300,1408707250,51500,51400,51500,51400,201
20250120,130200,1398355850,51500,51400,51500,51400,513
20250120,130100,1371937550,51400,51400,51400,51400,37
20250120,130000,1370035750,51400,51400,51400,51400,112
20250120,125900,1364278950,51400,51500,51500,51400,196
20250120,125800,1354204350,51400,51400,51400,51400,2
20250120,125700,1354101550,51500,51400,51500,51400,141
20250120,125600,1346853950,51400,51400,51400,51400,75
20250120,125500,1342998950,51400,51400,51500,51400,312
20250120,125400,1326959250,51300,51400,51400,51300,124
20250120,125300,1320587950,51400,51300,51400,51300,25
20250120,125200,1319304150,51400,51400,51400,51400,7
20250120,125100,1318944350,51400,51400,51400,51400,2
20250120,125000,1318841550,51400,51400,51400,51400,106
20250120,124900,1313393150,51300,51400,51400,51300,19
20250120,124800,1312418250,51400,51400,51400,51400,378
20250120,124700,1292989050,51500,51500,51500,51500,4
20250120,124600,1292783050,51500,51500,51500,51500,1
20250120,124500,1292731550,51400,51500,51500,51400,105
20250120,124400,1287326550,51400,51500,51500,51400,5
20250120,124300,1287069350,51500,51500,51500,51500,0
20250120,124200,1287069350,51500,51500,51500,51500,1
20250120,124100,1287017850,51500,51500,51500,51500,62
20250120,124000,1283824850,51300,51500,51500,51300,225
20250120,123900,1272237550,51500,51500,51500,51500,1
20250120,123800,1272186050,51400,51500,51500,51400,22
20250120,123700,1271054750,51400,51500,51500,51400,36
20250120,123600,1269201150,51500,51300,51500,51300,3
20250120,123500,1269046850,51300,51500,51500,51300,304
20250120,123400,1253397250,51500,51500,51500,51500,2
20250120,123300,1253294250,51400,51400,51400,51400,36
20250120,123200,1251443850,51500,51500,51500,51400,54
20250120,123100,1248667950,51400,51500,51500,51400,270
20250120,123000,1234767750,51500,51500,51500,51400,305
20250120,122900,1219060650,51500,51400,51500,51400,52
20250120,122800,1216387650,51500,51500,51500,51500,2
20250120,122700,1216284650,51500,51400,51500,51400,20
20250120,122600,1215256450,51400,51400,51400,51400,2
20250120,122500,1215153650,51400,51500,51500,51400,184
20250120,122400,1205677750,51500,51500,51500,51500,49
20250120,122300,1203154250,51500,51500,51500,51500,46
20250120,122200,1200785250,51500,51500,51500,51400,256
20250120,122100,1187601350,51500,51500,51500,51500,113
20250120,122000,1181781850,51500,51500,51500,51500,132
20250120,121900,1174983850,51400,51500,51500,51400,73
20250120,121800,1171231550,51400,51400,51400,51400,1
20250120,121700,1171180150,51500,51400,51500,51400,4
20250120,121600,1170974350,51500,51500,51500,51500,2
20250120,121500,1170871350,51500,51500,51500,51500,156
20250120,121400,1162837350,51500,51500,51500,51500,2
20250120,121300,1162734350,51300,51300,51300,51300,1
20250120,121200,1162683050,51500,51500,51500,51500,2
20250120,121100,1162580050,51500,51500,51500,51500,1
20250120,121000,1162528550,51500,51400,51500,51400,161
20250120,120900,1154247250,51200,51400,51400,51200,3
20250120,120800,1154093250,51500,51500,51500,51500,0
20250120,120700,1154093250,51500,51400,51500,51400,332
20250120,120600,1137028350,51400,51400,51400,51400,205
20250120,120500,1126491350,51400,51400,51400,51400,129
20250120,120400,1119860750,51300,51400,51400,51300,3
20250120,120300,1119706650,51400,51400,51400,51400,0
20250120,120200,1119706650,51400,51300,51400,51300,70
20250120,120100,1116113650,51300,51300,51300,51300,2
20250120,120000,1116011050,51300,51200,51300,51100,218
20250120,115900,1104830750,51200,51200,51200,51200,1
20250120,115800,1104779550,51200,51200,51200,51200,0
20250120,115700,1104779550,51200,51100,51200,51100,33
20250120,115600,1103093050,51200,51100,51200,51100,3
20250120,115500,1102939550,51100,51200,51300,51100,240
20250120,115400,1090629850,51200,51200,51200,51200,2
20250120,115300,1090527450,51200,51200,51200,51200,0
20250120,115200,1090527450,51200,51200,51200,51200,3
20250120,115100,1090373850,51000,51200,51300,51000,147
20250120,115000,1082868250,51400,51100,51400,51100,199
20250120,114900,1072678350,51000,51100,51100,51000,70
20250120,114800,1069108150,51000,51000,51000,51000,1
20250120,114700,1069057150,51000,51200,51200,51000,186
20250120,114600,1059553250,51200,51300,51300,51200,3
20250120,114500,1059399450,51300,51300,51400,51300,253
20250120,114400,1046411650,51200,51300,51300,51200,7
20250120,114300,1046053150,51200,51200,51200,51200,1
20250120,114200,1046001950,51200,51200,51300,51200,4
20250120,114100,1045796950,51300,51300,51300,51300,112
20250120,114000,1040051350,51300,51300,51300,51300,85
20250120,113900,1035690850,51300,51300,51300,51300,2
20250120,113800,1035588250,51200,51200,51200,51200,27
20250120,113700,1034205850,51300,51300,51300,51200,5
20250120,113600,1033949450,51300,51200,51300,51200,4
20250120,113500,1033744450,51200,51300,51300,51200,109
20250120,113400,1028152850,51300,51300,51300,51300,2
20250120,113300,1028050250,51200,51200,51200,51200,1
20250120,113200,1027999050,51300,51300,51300,51300,2
20250120,113100,1027896450,51300,51300,51300,51300,1
20250120,113000,1027845150,51300,51300,51300,51300,108
20250120,112900,1022304750,51300,51300,51300,51300,2
20250120,112800,1022202150,51200,51200,51200,51200,3
20250120,112700,1022048550,51300,51200,51300,51200,17
20250120,112600,1021178050,51200,51300,51300,51200,11
20250120,112500,1020614650,51300,51300,51300,51300,81
20250120,112400,1016459350,51200,51300,51300,51200,18
20250120,112300,1015537650,51200,51300,51300,51200,17
20250120,112200,1014667150,51300,51200,51300,51200,3
20250120,112100,1014513350,51300,51300,51300,51300,2
20250120,112000,1014410750,51300,51300,51400,51300,214
20250120,111900,1003415850,51200,51300,51300,51200,3
20250120,111800,1003262050,51300,51300,51300,51300,7
20250120,111700,1002902950,51300,51400,51400,51300,96
20250120,111600,997977950,51400,51400,51400,51400,1
20250120,111500,997926550,51300,51400,51400,51300,393
20250120,111400,977728150,51300,51400,51400,51300,51
20250120,111300,975111650,51400,51300,51400,51300,510
20250120,111200,948920950,51300,51300,51300,51300,1
20250120,111100,948869650,51300,51300,51300,51300,2
20250120,111000,948767050,51100,51100,51300,51100,397
20250120,110900,928433350,51100,51100,51100,51100,0
20250120,110800,928433350,51100,51100,51100,51100,25
20250120,110700,927155850,51100,51100,51100,51100,0
20250120,110600,927155850,51100,51100,51100,51100,10
20250120,110500,926644850,51300,51100,51300,51000,208
20250120,110400,915992050,51100,51100,51100,51100,0
20250120,110300,915992050,51100,51100,51100,51000,178
20250120,110200,906909450,51200,51100,51200,51100,21
20250120,110100,905836250,51100,51200,51200,51100,616
20250120,110000,874335250,51200,51300,51400,51200,118
20250120,105900,868282250,51300,51300,51300,51300,144
20250120,105800,860895050,51300,51300,51300,51300,48
20250120,105700,858432650,51200,51300,51400,51200,135
20250120,105600,851516050,51300,51400,51400,51300,18
20250120,105500,850591450,51400,51300,51400,51300,157
20250120,105400,842524950,51300,51300,51300,51300,345
20250120,105300,824826450,51200,51200,51300,51200,434
20250120,105200,802587950,51200,51200,51200,51200,191
20250120,105100,792808750,51200,51200,51200,51200,13
20250120,105000,792143150,51200,51200,51200,51200,380
20250120,104900,772687150,51100,51100,51100,51100,16
20250120,104800,771869550,51100,51100,51100,51100,1
20250120,104700,771818450,51200,51200,51200,51200,102
20250120,104600,766596050,51200,51100,51200,51100,2
20250120,104500,766493750,51200,51200,51200,51200,356
20250120,104400,748266550,51200,51300,51300,51200,355
20250120,104300,730090350,51200,51200,51200,51200,96
20250120,104200,725175150,51200,51100,51200,51100,20
20250120,104100,724153050,51100,51100,51100,51100,0
20250120,104000,724153050,51100,51000,51300,51000,553
20250120,103900,695875550,51000,51100,51100,51000,89
20250120,103800,691327750,51100,51100,51100,51100,17
20250120,103700,690459050,51100,51100,51100,51100,68
20250120,103600,686984250,51100,51100,51100,51100,17
20250120,103500,686115550,51100,51200,51200,51100,201
20250120,103400,675824550,51100,51100,51200,51100,109
20250120,103300,670254550,51100,51100,51100,51100,101
20250120,103200,665093450,51100,51100,51100,51100,1
20250120,103100,665042350,51200,51200,51200,51200,0
20250120,103000,665042350,51200,51100,51200,51000,236
20250120,102900,652960550,51100,51100,51100,51100,129
20250120,102800,646368650,51100,51000,51100,51000,13
20250120,102700,645705150,51000,51000,51000,51000,34
20250120,102600,643971150,51000,51000,51000,51000,68
20250120,102500,640503150,51000,51100,51100,51000,171
20250120,102400,631765150,51000,51000,51000,51000,75
20250120,102300,627940150,51000,51100,51100,51000,56
20250120,102200,625082550,51200,51100,51200,51100,99
20250120,102100,620023550,51100,51100,51200,51100,374
20250120,102000,600905050,51000,51000,51100,51000,341
20250120,101900,583480550,51100,51100,51100,51100,1
20250120,101800,583429450,51000,50900,51000,50900,755
20250120,101700,544929450,50900,50900,50900,50900,1
20250120,101600,544878550,50800,51000,51000,50800,74
20250120,101500,541118950,50800,51000,51000,50800,201
20250120,101400,530881350,51000,50800,51000,50800,151
20250120,101300,523193950,50800,50800,50900,50800,3
20250120,101200,523041450,50900,50800,51000,50800,255
20250120,101100,510037650,51000,51000,51000,51000,118
20250120,101000,504019650,51000,50900,51000,50900,143
20250120,100900,496733450,50800,50800,50800,50800,8
20250120,100800,496327050,50800,50800,50800,50800,41
20250120,100700,494244250,50800,50800,50900,50800,80
20250120,100600,490175050,50700,50700,50700,50700,50
20250120,100500,487640050,50600,50600,50600,50600,0
20250120,100400,487640050,50600,50800,50800,50600,217
20250120,100300,476639350,50800,50900,50900,50800,8
20250120,100200,476232350,50900,50800,50900,50800,7
20250120,100100,475876650,50800,51000,51000,50800,17
20250120,100000,475009850,51000,50800,51000,50800,520
20250120,095900,448519550,50800,50800,50800,50800,180
20250120,095800,439375550,50700,50600,50700,50600,20
20250120,095700,438361650,50600,50800,50800,50600,11
20250120,095600,437803950,50700,50800,50800,50700,4
20250120,095500,437601050,50800,50600,50800,50600,235
20250120,095400,425670050,50600,50500,50600,50500,393
20250120,095300,405784350,50500,50600,50600,50500,98
20250120,095200,400827750,50700,50700,50700,50700,41
20250120,095100,398749050,50800,50800,50800,50800,0
20250120,095000,398749050,50800,50700,50800,50700,168
20250120,094900,390217450,50600,50700,50700,50600,32
20250120,094800,388595150,50700,50700,50700,50700,201
20250120,094700,378404450,50700,50700,50700,50700,2
20250120,094600,378303050,50700,50700,50700,50700,0
20250120,094500,378303050,50700,50600,50700,50600,184
20250120,094400,368980250,50600,50600,50600,50600,1
20250120,094300,368929650,50500,50500,50500,50500,43
20250120,094200,366758150,50600,50600,50600,50600,40
20250120,094100,364734150,50600,50600,50600,50600,3
20250120,094000,364582350,50600,50600,50700,50600,77
20250120,093900,360679850,50600,50400,50600,50400,33
20250120,093800,359013350,50400,50400,50500,50400,33
20250120,093700,357350050,50400,50500,50500,50400,92
20250120,093600,352712750,50500,50500,50600,50500,8
20250120,093500,352308650,50800,50800,50800,50800,91
20250120,093400,347685850,50600,50600,50600,50600,16
20250120,093300,346876250,50600,50800,50800,50600,44
20250120,093200,344649150,50800,50700,50800,50600,133
20250120,093100,337904750,50700,50700,50800,50700,57
20250120,093000,335014350,50800,50800,50800,50800,85
20250120,092900,330696350,50700,50800,50800,50700,283
20250120,092800,316325950,50900,50600,50900,50600,367
20250120,092700,297696550,50600,50700,50700,50600,32
20250120,092600,296074250,50700,50600,50700,50600,608
20250120,092500,265278950,50600,50500,50600,50500,227
20250120,092400,253809850,50400,50400,50400,50400,31
20250120,092300,252247450,50300,50300,50300,50300,66
20250120,092200,248927650,50300,50200,50300,50200,21
20250120,092100,247871450,50500,50100,50500,50100,82
20250120,092000,243748950,50500,50200,50500,50200,416
20250120,091900,222792850,50200,50200,50200,50200,120
20250120,091800,216768850,50200,50200,50200,50200,131
20250120,091700,210192650,50300,50300,50300,50300,502
20250120,091600,184942050,50300,50400,50400,50300,140
20250120,091500,177899750,50500,50100,50600,50000,480
20250120,091400,153745450,50100,50100,50100,50100,194
20250120,091300,144026050,50100,50200,50200,50100,56
20250120,091200,141215650,50200,50300,50300,50200,126
20250120,091100,134888450,50300,50400,50400,50300,79
20250120,091000,130911050,50200,50400,50900,50100,307
20250120,090900,115348950,50400,50300,50400,50100,99
20250120,090800,110378750,50200,50300,50300,50200,95
20250120,090700,105600650,50300,50400,50400,50300,40
20250120,090600,103586850,50500,50800,50800,50500,63
20250120,090500,100396950,50800,50400,51000,50400,377
20250120,090400,81275650,50300,50100,50300,50000,205
20250120,090300,70976850,49900,49850,49900,49850,41
20250120,090200,68931300,50100,49850,50100,49850,991
20250120,090100,19526450,49850,50000,50000,49800,69
20250120,090000,16084800,49800,50300,50300,49800,320