KissMeData/474610/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,215200,468930920,4025,4025,4025,4025,4894
20250106,215100,468930920,4025,4025,4025,4025,0
20250106,215000,468930920,4025,4025,4025,4025,0
20250106,214900,468930920,4025,4025,4025,4025,0
20250106,214800,468930920,4025,4025,4025,4025,0
20250106,214700,468930920,4025,4025,4025,4025,0
20250106,214600,468930920,4025,4025,4025,4025,0
20250106,214500,468930920,4025,4025,4025,4025,0
20250106,214400,468930920,4025,4025,4025,4025,0
20250106,214300,468930920,4025,4025,4025,4025,0
20250106,214200,468930920,4025,4025,4025,4025,0
20250106,214100,468930920,4025,4025,4025,4025,0
20250106,214000,468930920,4025,4025,4025,4025,0
20250106,213900,468930920,4025,4025,4025,4025,0
20250106,213800,468930920,4025,4025,4025,4025,0
20250106,213700,468930920,4025,4025,4025,4025,0
20250106,213600,468930920,4025,4025,4025,4025,0
20250106,213500,468930920,4025,4025,4025,4025,0
20250106,213400,468930920,4025,4025,4025,4025,0
20250106,213300,468930920,4025,4025,4025,4025,0
20250106,213200,468930920,4025,4025,4025,4025,0
20250106,213100,468930920,4025,4025,4025,4025,0
20250106,213000,468930920,4025,4025,4025,4025,0
20250106,212900,468930920,4025,4025,4025,4025,0
20250106,212800,468930920,4025,4025,4025,4025,0
20250106,212700,468930920,4025,4025,4025,4025,0
20250106,212600,468930920,4025,4025,4025,4025,0
20250106,212500,468930920,4025,4025,4025,4025,0
20250106,212400,468930920,4025,4025,4025,4025,0
20250106,212300,468930920,4025,4025,4025,4025,0
20250106,212200,468930920,4025,4025,4025,4025,4894
20250106,212100,468930920,4025,4025,4025,4025,0
20250106,212000,468930920,4025,4025,4025,4025,0
20250106,211900,468930920,4025,4025,4025,4025,0
20250106,211800,468930920,4025,4025,4025,4025,0
20250106,211700,468930920,4025,4025,4025,4025,0
20250106,211600,468930920,4025,4025,4025,4025,0
20250106,211500,468930920,4025,4025,4025,4025,0
20250106,211400,468930920,4025,4025,4025,4025,0
20250106,211300,468930920,4025,4025,4025,4025,0
20250106,211200,468930920,4025,4025,4025,4025,0
20250106,211100,468930920,4025,4025,4025,4025,0
20250106,211000,468930920,4025,4025,4025,4025,0
20250106,210900,468930920,4025,4025,4025,4025,0
20250106,210800,468930920,4025,4025,4025,4025,0
20250106,210700,468930920,4025,4025,4025,4025,0
20250106,210600,468930920,4025,4025,4025,4025,0
20250106,210500,468930920,4025,4025,4025,4025,0
20250106,210400,468930920,4025,4025,4025,4025,0
20250106,210300,468930920,4025,4025,4025,4025,0
20250106,210200,468930920,4025,4025,4025,4025,0
20250106,210100,468930920,4025,4025,4025,4025,0
20250106,210000,468930920,4025,4025,4025,4025,0
20250106,205900,468930920,4025,4025,4025,4025,0
20250106,205800,468930920,4025,4025,4025,4025,0
20250106,205700,468930920,4025,4025,4025,4025,0
20250106,205600,468930920,4025,4025,4025,4025,0
20250106,205500,468930920,4025,4025,4025,4025,0
20250106,205400,468930920,4025,4025,4025,4025,0
20250106,205300,468930920,4025,4025,4025,4025,0
20250106,205200,468930920,4025,4025,4025,4025,4894
20250106,205100,468930920,4025,4025,4025,4025,0
20250106,205000,468930920,4025,4025,4025,4025,0
20250106,204900,468930920,4025,4025,4025,4025,0
20250106,204800,468930920,4025,4025,4025,4025,0
20250106,204700,468930920,4025,4025,4025,4025,0
20250106,204600,468930920,4025,4025,4025,4025,0
20250106,204500,468930920,4025,4025,4025,4025,0
20250106,204400,468930920,4025,4025,4025,4025,0
20250106,204300,468930920,4025,4025,4025,4025,0
20250106,204200,468930920,4025,4025,4025,4025,0
20250106,204100,468930920,4025,4025,4025,4025,0
20250106,204000,468930920,4025,4025,4025,4025,0
20250106,203900,468930920,4025,4025,4025,4025,0
20250106,203800,468930920,4025,4025,4025,4025,0
20250106,203700,468930920,4025,4025,4025,4025,0
20250106,203600,468930920,4025,4025,4025,4025,0
20250106,203500,468930920,4025,4025,4025,4025,0
20250106,203400,468930920,4025,4025,4025,4025,0
20250106,203300,468930920,4025,4025,4025,4025,0
20250106,203200,468930920,4025,4025,4025,4025,0
20250106,203100,468930920,4025,4025,4025,4025,0
20250106,203000,468930920,4025,4025,4025,4025,0
20250106,202900,468930920,4025,4025,4025,4025,0
20250106,202800,468930920,4025,4025,4025,4025,0
20250106,202700,468930920,4025,4025,4025,4025,0
20250106,202600,468930920,4025,4025,4025,4025,0
20250106,202500,468930920,4025,4025,4025,4025,0
20250106,202400,468930920,4025,4025,4025,4025,0
20250106,202300,468930920,4025,4025,4025,4025,0
20250106,202200,468930920,4025,4025,4025,4025,4894
20250106,202100,468930920,4025,4025,4025,4025,0
20250106,202000,468930920,4025,4025,4025,4025,0
20250106,201900,468930920,4025,4025,4025,4025,0
20250106,201800,468930920,4025,4025,4025,4025,0
20250106,201700,468930920,4025,4025,4025,4025,0
20250106,201600,468930920,4025,4025,4025,4025,0
20250106,201500,468930920,4025,4025,4025,4025,0
20250106,201400,468930920,4025,4025,4025,4025,0
20250106,201300,468930920,4025,4025,4025,4025,0
20250106,201200,468930920,4025,4025,4025,4025,0
20250106,201100,468930920,4025,4025,4025,4025,0
20250106,201000,468930920,4025,4025,4025,4025,0
20250106,200900,468930920,4025,4025,4025,4025,0
20250106,200800,468930920,4025,4025,4025,4025,0
20250106,200700,468930920,4025,4025,4025,4025,0
20250106,200600,468930920,4025,4025,4025,4025,0
20250106,200500,468930920,4025,4025,4025,4025,0
20250106,200400,468930920,4025,4025,4025,4025,0
20250106,200300,468930920,4025,4025,4025,4025,0
20250106,200200,468930920,4025,4025,4025,4025,0
20250106,200100,468930920,4025,4025,4025,4025,0
20250106,200000,468930920,4025,4025,4025,4025,0
20250106,195900,468930920,4025,4025,4025,4025,0
20250106,195800,468930920,4025,4025,4025,4025,0
20250106,195700,468930920,4025,4025,4025,4025,0
20250106,195600,468930920,4025,4025,4025,4025,0
20250106,195500,468930920,4025,4025,4025,4025,0
20250106,195400,468930920,4025,4025,4025,4025,0
20250106,195300,468930920,4025,4025,4025,4025,0
20250106,195200,468930920,4025,4025,4025,4025,4894
20250106,195100,468930920,4025,4025,4025,4025,0
20250106,195000,468930920,4025,4025,4025,4025,0
20250106,194900,468930920,4025,4025,4025,4025,0
20250106,194800,468930920,4025,4025,4025,4025,0
20250106,194700,468930920,4025,4025,4025,4025,0
20250106,194600,468930920,4025,4025,4025,4025,0
20250106,194500,468930920,4025,4025,4025,4025,0
20250106,194400,468930920,4025,4025,4025,4025,0
20250106,194300,468930920,4025,4025,4025,4025,0
20250106,194200,468930920,4025,4025,4025,4025,0
20250106,194100,468930920,4025,4025,4025,4025,0
20250106,194000,468930920,4025,4025,4025,4025,0
20250106,193900,468930920,4025,4025,4025,4025,0
20250106,193800,468930920,4025,4025,4025,4025,0
20250106,193700,468930920,4025,4025,4025,4025,0
20250106,193600,468930920,4025,4025,4025,4025,0
20250106,193500,468930920,4025,4025,4025,4025,0
20250106,193400,468930920,4025,4025,4025,4025,0
20250106,193300,468930920,4025,4025,4025,4025,0
20250106,193200,468930920,4025,4025,4025,4025,0
20250106,193100,468930920,4025,4025,4025,4025,0
20250106,193000,468930920,4025,4025,4025,4025,0
20250106,192900,468930920,4025,4025,4025,4025,0
20250106,192800,468930920,4025,4025,4025,4025,0
20250106,192700,468930920,4025,4025,4025,4025,0
20250106,192600,468930920,4025,4025,4025,4025,0
20250106,192500,468930920,4025,4025,4025,4025,0
20250106,192400,468930920,4025,4025,4025,4025,0
20250106,192300,468930920,4025,4025,4025,4025,0
20250106,192200,468930920,4025,4025,4025,4025,4894
20250106,192100,468930920,4025,4025,4025,4025,0
20250106,192000,468930920,4025,4025,4025,4025,0
20250106,191900,468930920,4025,4025,4025,4025,0
20250106,191800,468930920,4025,4025,4025,4025,0
20250106,191700,468930920,4025,4025,4025,4025,0
20250106,191600,468930920,4025,4025,4025,4025,0
20250106,191500,468930920,4025,4025,4025,4025,0
20250106,191400,468930920,4025,4025,4025,4025,0
20250106,191300,468930920,4025,4025,4025,4025,0
20250106,191200,468930920,4025,4025,4025,4025,0
20250106,191100,468930920,4025,4025,4025,4025,0
20250106,191000,468930920,4025,4025,4025,4025,0
20250106,190900,468930920,4025,4025,4025,4025,0
20250106,190800,468930920,4025,4025,4025,4025,0
20250106,190700,468930920,4025,4025,4025,4025,0
20250106,190600,468930920,4025,4025,4025,4025,0
20250106,190500,468930920,4025,4025,4025,4025,0
20250106,190400,468930920,4025,4025,4025,4025,0
20250106,190300,468930920,4025,4025,4025,4025,0
20250106,190200,468930920,4025,4025,4025,4025,0
20250106,190100,468930920,4025,4025,4025,4025,0
20250106,190000,468930920,4025,4025,4025,4025,0
20250106,185900,468930920,4025,4025,4025,4025,0
20250106,185800,468930920,4025,4025,4025,4025,0
20250106,185700,468930920,4025,4025,4025,4025,0
20250106,185600,468930920,4025,4025,4025,4025,0
20250106,185500,468930920,4025,4025,4025,4025,0
20250106,185400,468930920,4025,4025,4025,4025,0
20250106,185300,468930920,4025,4025,4025,4025,0
20250106,185200,468930920,4025,4025,4025,4025,4894
20250106,185100,468930920,4025,4025,4025,4025,0
20250106,185000,468930920,4025,4025,4025,4025,0
20250106,184900,468930920,4025,4025,4025,4025,0
20250106,184800,468930920,4025,4025,4025,4025,0
20250106,184700,468930920,4025,4025,4025,4025,0
20250106,184600,468930920,4025,4025,4025,4025,0
20250106,184500,468930920,4025,4025,4025,4025,0
20250106,184400,468930920,4025,4025,4025,4025,0
20250106,184300,468930920,4025,4025,4025,4025,0
20250106,184200,468930920,4025,4025,4025,4025,0
20250106,184100,468930920,4025,4025,4025,4025,0
20250106,184000,468930920,4025,4025,4025,4025,0
20250106,183900,468930920,4025,4025,4025,4025,0
20250106,183800,468930920,4025,4025,4025,4025,0
20250106,183700,468930920,4025,4025,4025,4025,0
20250106,183600,468930920,4025,4025,4025,4025,0
20250106,183500,468930920,4025,4025,4025,4025,0
20250106,183400,468930920,4025,4025,4025,4025,0
20250106,183300,468930920,4025,4025,4025,4025,0
20250106,183200,468930920,4025,4025,4025,4025,0
20250106,183100,468930920,4025,4025,4025,4025,0
20250106,183000,468930920,4025,4025,4025,4025,0
20250106,182900,468930920,4025,4025,4025,4025,0
20250106,182800,468930920,4025,4025,4025,4025,0
20250106,182700,468930920,4025,4025,4025,4025,0
20250106,182600,468930920,4025,4025,4025,4025,0
20250106,182500,468930920,4025,4025,4025,4025,0
20250106,182400,468930920,4025,4025,4025,4025,0
20250106,182300,468930920,4025,4025,4025,4025,0
20250106,182200,468930920,4025,4025,4025,4025,4894
20250106,182100,468930920,4025,4025,4025,4025,0
20250106,182000,468930920,4025,4025,4025,4025,0
20250106,181900,468930920,4025,4025,4025,4025,0
20250106,181800,468930920,4025,4025,4025,4025,0
20250106,181700,468930920,4025,4025,4025,4025,0
20250106,181600,468930920,4025,4025,4025,4025,0
20250106,181500,468930920,4025,4025,4025,4025,0
20250106,181400,468930920,4025,4025,4025,4025,0
20250106,181300,468930920,4025,4025,4025,4025,0
20250106,181200,468930920,4025,4025,4025,4025,0
20250106,181100,468930920,4025,4025,4025,4025,0
20250106,181000,468930920,4025,4025,4025,4025,0
20250106,180900,468930920,4025,4025,4025,4025,0
20250106,180800,468930920,4025,4025,4025,4025,0
20250106,180700,468930920,4025,4025,4025,4025,0
20250106,180600,468930920,4025,4025,4025,4025,0
20250106,180500,468930920,4025,4025,4025,4025,0
20250106,180400,468930920,4025,4025,4025,4025,0
20250106,180300,468930920,4025,4025,4025,4025,0
20250106,180200,468930920,4025,4025,4025,4025,0
20250106,180100,468930920,4025,4025,4025,4025,0
20250106,180000,468930920,4025,4025,4025,4025,0
20250106,175900,468930920,4025,4025,4025,4025,0
20250106,175800,468930920,4025,4025,4025,4025,0
20250106,175700,468930920,4025,4025,4025,4025,0
20250106,175600,468930920,4025,4025,4025,4025,0
20250106,175500,468930920,4025,4025,4025,4025,0
20250106,175400,468930920,4025,4025,4025,4025,0
20250106,175300,468930920,4025,4025,4025,4025,0
20250106,175200,468930920,4025,4025,4025,4025,4894
20250106,175100,468930920,4025,4025,4025,4025,0
20250106,175000,468930920,4025,4025,4025,4025,0
20250106,174900,468930920,4025,4025,4025,4025,0
20250106,174800,468930920,4025,4025,4025,4025,0
20250106,174700,468930920,4025,4025,4025,4025,0
20250106,174600,468930920,4025,4025,4025,4025,0
20250106,174500,468930920,4025,4025,4025,4025,0
20250106,174400,468930920,4025,4025,4025,4025,0
20250106,174300,468930920,4025,4025,4025,4025,0
20250106,174200,468930920,4025,4025,4025,4025,0
20250106,174100,468930920,4025,4025,4025,4025,0
20250106,174000,468930920,4025,4025,4025,4025,0
20250106,173900,468930920,4025,4025,4025,4025,0
20250106,173800,468930920,4025,4025,4025,4025,0
20250106,173700,468930920,4025,4025,4025,4025,0
20250106,173600,468930920,4025,4025,4025,4025,0
20250106,173500,468930920,4025,4025,4025,4025,0
20250106,173400,468930920,4025,4025,4025,4025,0
20250106,173300,468930920,4025,4025,4025,4025,0
20250106,173200,468930920,4025,4025,4025,4025,0
20250106,173100,468930920,4025,4025,4025,4025,0
20250106,173000,468930920,4025,4025,4025,4025,0
20250106,172900,468930920,4025,4025,4025,4025,0
20250106,172800,468930920,4025,4025,4025,4025,0
20250106,172700,468930920,4025,4025,4025,4025,0
20250106,172600,468930920,4025,4025,4025,4025,0
20250106,172500,468930920,4025,4025,4025,4025,0
20250106,172400,468930920,4025,4025,4025,4025,0
20250106,172300,468930920,4025,4025,4025,4025,0
20250106,172200,468930920,4025,4025,4025,4025,4894
20250106,172100,468930920,4025,4025,4025,4025,0
20250106,172000,468930920,4025,4025,4025,4025,0
20250106,171900,468930920,4025,4025,4025,4025,0
20250106,171800,468930920,4025,4025,4025,4025,0
20250106,171700,468930920,4025,4025,4025,4025,0
20250106,171600,468930920,4025,4025,4025,4025,0
20250106,171500,468930920,4025,4025,4025,4025,0
20250106,171400,468930920,4025,4025,4025,4025,0
20250106,171300,468930920,4025,4025,4025,4025,0
20250106,171200,468930920,4025,4025,4025,4025,0
20250106,171100,468930920,4025,4025,4025,4025,0
20250106,171000,468930920,4025,4025,4025,4025,0
20250106,170900,468930920,4025,4025,4025,4025,0
20250106,170800,468930920,4025,4025,4025,4025,0
20250106,170700,468930920,4025,4025,4025,4025,0
20250106,170600,468930920,4025,4025,4025,4025,0
20250106,170500,468930920,4025,4025,4025,4025,0
20250106,170400,468930920,4025,4025,4025,4025,0
20250106,170300,468930920,4025,4025,4025,4025,0
20250106,170200,468930920,4025,4025,4025,4025,0
20250106,170100,468930920,4025,4025,4025,4025,0
20250106,170000,468930920,4025,4025,4025,4025,0
20250106,165900,468930920,4025,4025,4025,4025,0
20250106,165800,468930920,4025,4025,4025,4025,0
20250106,165700,468930920,4025,4025,4025,4025,0
20250106,165600,468930920,4025,4025,4025,4025,0
20250106,165500,468930920,4025,4025,4025,4025,0
20250106,165400,468930920,4025,4025,4025,4025,0
20250106,165300,468930920,4025,4025,4025,4025,0
20250106,165200,468930920,4025,4025,4025,4025,4894
20250106,165100,468930920,4025,4025,4025,4025,0
20250106,165000,468930920,4025,4025,4025,4025,0
20250106,164900,468930920,4025,4025,4025,4025,0
20250106,164800,468930920,4025,4025,4025,4025,0
20250106,164700,468930920,4025,4025,4025,4025,0
20250106,164600,468930920,4025,4025,4025,4025,0
20250106,164500,468930920,4025,4025,4025,4025,0
20250106,164400,468930920,4025,4025,4025,4025,0
20250106,164300,468930920,4025,4025,4025,4025,0
20250106,164200,468930920,4025,4025,4025,4025,0
20250106,164100,468930920,4025,4025,4025,4025,0
20250106,164000,468930920,4025,4025,4025,4025,0
20250106,163900,468930920,4025,4025,4025,4025,0
20250106,163800,468930920,4025,4025,4025,4025,0
20250106,163700,468930920,4025,4025,4025,4025,0
20250106,163600,468930920,4025,4025,4025,4025,0
20250106,163500,468930920,4025,4025,4025,4025,0
20250106,163400,468930920,4025,4025,4025,4025,0
20250106,163300,468930920,4025,4025,4025,4025,0
20250106,163200,468930920,4025,4025,4025,4025,0
20250106,163100,468930920,4025,4025,4025,4025,0
20250106,163000,468930920,4025,4025,4025,4025,0
20250106,162900,468930920,4025,4025,4025,4025,0
20250106,162800,468930920,4025,4025,4025,4025,0
20250106,162700,468930920,4025,4025,4025,4025,0
20250106,162600,468930920,4025,4025,4025,4025,0
20250106,162500,468930920,4025,4025,4025,4025,0
20250106,162400,468930920,4025,4025,4025,4025,0
20250106,162300,468930920,4025,4025,4025,4025,0
20250106,162200,468930920,4025,4025,4025,4025,4894
20250106,162100,468930920,4025,4025,4025,4025,0
20250106,162000,468930920,4025,4025,4025,4025,0
20250106,161900,468930920,4025,4025,4025,4025,0
20250106,161800,468930920,4025,4025,4025,4025,0
20250106,161700,468930920,4025,4025,4025,4025,0
20250106,161600,468930920,4025,4025,4025,4025,0
20250106,161500,468930920,4025,4025,4025,4025,0
20250106,161400,468930920,4025,4025,4025,4025,0
20250106,161300,468930920,4025,4025,4025,4025,0
20250106,161200,468930920,4025,4025,4025,4025,0
20250106,161100,468930920,4025,4025,4025,4025,0
20250106,161000,468930920,4025,4025,4025,4025,0
20250106,160900,468930920,4025,4025,4025,4025,0
20250106,160800,468930920,4025,4025,4025,4025,0
20250106,160700,468930920,4025,4025,4025,4025,0
20250106,160600,468930920,4025,4025,4025,4025,0
20250106,160500,468930920,4025,4025,4025,4025,0
20250106,160400,468930920,4025,4025,4025,4025,0
20250106,160300,468930920,4025,4025,4025,4025,0
20250106,160200,468930920,4025,4025,4025,4025,0
20250106,160100,468930920,4025,4025,4025,4025,0
20250106,160000,468930920,4025,4025,4025,4025,0
20250106,155900,468930920,4025,4025,4025,4025,0
20250106,155800,468930920,4025,4025,4025,4025,0
20250106,155700,468930920,4025,4025,4025,4025,0
20250106,155600,468930920,4025,4025,4025,4025,0
20250106,155500,468930920,4025,4025,4025,4025,0
20250106,155400,468930920,4025,4025,4025,4025,0
20250106,155300,468930920,4025,4025,4025,4025,0
20250106,155200,468930920,4025,4025,4025,4025,4894
20250106,155100,468930920,4025,4025,4025,4025,0
20250106,155000,468930920,4025,4025,4025,4025,0
20250106,154900,468930920,4025,4025,4025,4025,0
20250106,154800,468930920,4025,4025,4025,4025,0
20250106,154700,468930920,4025,4025,4025,4025,0
20250106,154600,468930920,4025,4025,4025,4025,0
20250106,154500,468930920,4025,4025,4025,4025,0
20250106,154400,468930920,4025,4025,4025,4025,0
20250106,154300,468930920,4025,4025,4025,4025,0
20250106,154200,468930920,4025,4025,4025,4025,0
20250106,154100,468930920,4025,4025,4025,4025,0
20250106,154000,468930920,4025,4025,4025,4025,0
20250106,153900,468930920,4025,4025,4025,4025,0
20250106,153800,468930920,4025,4025,4025,4025,0
20250106,153700,468930920,4025,4025,4025,4025,0
20250106,153600,468930920,4025,4025,4025,4025,0
20250106,153500,468930920,4025,4025,4025,4025,0
20250106,153400,468930920,4025,4025,4025,4025,0
20250106,153300,468930920,4025,4025,4025,4025,0
20250106,153200,468930920,4025,4025,4025,4025,0
20250106,153100,468930920,4025,4025,4025,4025,0
20250106,153000,468930920,4025,4025,4025,4025,4894
20250106,152900,449232570,4005,4005,4005,4005,0
20250106,152800,449232570,4005,4005,4005,4005,0
20250106,152700,449232570,4005,4005,4005,4005,0
20250106,152600,449232570,4005,4005,4005,4005,0
20250106,152500,449232570,4005,4005,4005,4005,0
20250106,152400,449232570,4005,4005,4005,4005,0
20250106,152300,449232570,4005,4005,4005,4005,0
20250106,152200,449232570,4005,4005,4005,4005,0
20250106,152100,449232570,4005,4005,4005,4005,0
20250106,152000,449232570,4005,4005,4005,4005,0
20250106,151900,449232570,4005,4005,4005,4005,1262
20250106,151800,444178260,4005,4005,4005,4005,1
20250106,151700,444174255,4000,4000,4000,4000,109
20250106,151600,443738255,4005,4005,4005,4005,30
20250106,151500,443618105,4000,4000,4000,4000,0
20250106,151400,443618105,4000,4000,4000,3995,1677
20250106,151300,436913410,3995,4000,4000,3995,40
20250106,151200,436753605,4005,4005,4005,4005,0
20250106,151100,436753605,4005,4005,4005,4005,0
20250106,151000,436753605,4005,4005,4005,4005,0
20250106,150900,436753605,4005,4005,4005,4005,6
20250106,150800,436729575,4005,4000,4005,4000,113
20250106,150700,436277560,4000,4000,4000,3995,104
20250106,150600,435861565,3995,3995,3995,3995,0
20250106,150500,435861565,3995,3995,3995,3995,2
20250106,150400,435853575,3995,3995,3995,3995,150
20250106,150300,435254325,3995,4000,4000,3995,101
20250106,150200,434850330,4005,4005,4005,4005,2
20250106,150100,434842320,4000,4000,4000,4000,1
20250106,150000,434838320,3995,3995,3995,3995,0
20250106,145900,434838320,3995,3995,3995,3995,528
20250106,145800,432728960,3995,3995,3995,3995,34
20250106,145700,432593130,4005,4005,4005,3995,108
20250106,145600,432161180,4000,4000,4000,4000,2
20250106,145500,432153180,4000,4000,4000,4000,613
20250106,145400,429701180,4000,4000,4000,4000,223
20250106,145300,428809180,4000,4000,4000,4000,100
20250106,145200,428409180,4000,4000,4000,4000,475
20250106,145100,426509180,4000,4000,4000,4000,0
20250106,145000,426509180,4000,4000,4000,4000,0
20250106,144900,426509180,4000,4000,4000,4000,0
20250106,144800,426509180,4000,4000,4000,4000,100
20250106,144700,426109180,4000,4000,4000,4000,100
20250106,144600,425709180,4000,4000,4000,4000,1531
20250106,144500,419585180,3995,3995,3995,3995,2000
20250106,144400,411595180,3995,3995,4000,3995,172
20250106,144300,410907735,3995,3995,3995,3995,89
20250106,144200,410552180,3995,3995,3995,3995,300
20250106,144100,409353680,3995,3995,3995,3995,78
20250106,144000,409042070,3995,3995,3995,3995,10
20250106,143900,409002120,3995,3995,3995,3995,0
20250106,143800,409002120,3995,3995,3995,3995,0
20250106,143700,409002120,3995,3995,3995,3995,3
20250106,143600,408990135,3995,3995,3995,3995,0
20250106,143500,408990135,3995,3995,3995,3995,153
20250106,143400,408378900,3995,3995,3995,3995,356
20250106,143300,406956680,3995,3995,3995,3995,100
20250106,143200,406557180,3995,3995,3995,3990,311
20250106,143100,405316025,3990,3990,3990,3990,81
20250106,143000,404992835,3990,3990,3990,3990,45
20250106,142900,404813285,3995,3995,3995,3995,16
20250106,142800,404749365,3990,3990,3990,3990,100
20250106,142700,404350365,3990,3990,3990,3990,0
20250106,142600,404350365,3990,3990,3990,3990,0
20250106,142500,404350365,3990,3990,3990,3990,100
20250106,142400,403951365,3990,3990,3990,3990,0
20250106,142300,403951365,3990,3995,3995,3990,5
20250106,142200,403931400,3995,3995,3995,3995,129
20250106,142100,403416045,3990,3990,3995,3990,562
20250106,142000,401173660,3990,3995,3995,3990,196
20250106,141900,400390810,3995,3995,3995,3995,41
20250106,141800,400227015,3995,3995,3995,3995,10
20250106,141700,400187065,4000,3995,4000,3995,13
20250106,141600,400135125,4000,4000,4000,4000,525
20250106,141500,398035125,4000,3995,4000,3995,50
20250106,141400,397835330,3995,3995,3995,3995,90
20250106,141300,397475780,3995,3995,3995,3995,75
20250106,141200,397176155,3995,3990,3995,3990,242
20250106,141100,396210370,3990,3990,3990,3990,0
20250106,141000,396210370,3990,3995,3995,3990,510
20250106,140900,394175420,3995,3995,3995,3995,150
20250106,140800,393576170,3995,3995,3995,3995,4
20250106,140700,393560190,3995,3995,3995,3995,21
20250106,140600,393476295,3995,3995,3995,3995,0
20250106,140500,393476295,3995,3990,3995,3990,11
20250106,140400,393432400,3990,3990,3990,3990,120
20250106,140300,392953600,3995,3995,3995,3995,0
20250106,140200,392953600,3995,3995,3995,3995,33
20250106,140100,392821765,3995,3995,3995,3995,697
20250106,140000,390037250,3995,3995,3995,3990,222
20250106,135900,389150445,3990,3990,3990,3990,849
20250106,135800,385762935,3995,3990,3995,3990,40
20250106,135700,385603325,3990,3990,3990,3990,0
20250106,135600,385603325,3990,3990,3995,3990,63
20250106,135500,385351905,3990,3990,3990,3990,11
20250106,135400,385308015,3990,3990,3990,3990,21
20250106,135300,385224225,3990,3990,3995,3990,93
20250106,135200,384852865,3990,3990,3990,3990,0
20250106,135100,384852865,3990,3995,3995,3990,111
20250106,135000,384409475,3990,3990,3990,3990,36
20250106,134900,384265835,3990,3990,3990,3990,0
20250106,134800,384265835,3990,3990,3990,3990,3
20250106,134700,384253865,3995,3995,3995,3995,1
20250106,134600,384249870,3995,3995,3995,3995,0
20250106,134500,384249870,3995,3995,3995,3995,1
20250106,134400,384245875,3990,3990,3990,3990,3
20250106,134300,384233905,3995,3990,3995,3990,130
20250106,134200,383715155,3990,3990,3995,3990,64
20250106,134100,383459545,3990,3995,3995,3990,48
20250106,134000,383268015,3995,3995,3995,3995,0
20250106,133900,383268015,3995,3995,3995,3995,5
20250106,133800,383248040,3995,3995,3995,3995,3
20250106,133700,383236055,3990,3990,3990,3990,0
20250106,133600,383236055,3990,3990,3990,3990,0
20250106,133500,383236055,3990,3990,3990,3990,0
20250106,133400,383236055,3990,3990,3990,3990,2
20250106,133300,383228075,3995,3990,3995,3990,178
20250106,133200,382517105,3990,3990,3990,3990,0
20250106,133100,382517105,3990,3995,3995,3990,128
20250106,133000,382005995,3995,3995,3995,3990,97
20250106,132900,381618840,3995,3995,3995,3995,66
20250106,132800,381355170,3995,3995,3995,3995,56
20250106,132700,381131450,4000,3990,4000,3990,205
20250106,132600,380312350,3995,3995,3995,3995,83
20250106,132500,379980765,4000,4000,4000,4000,0
20250106,132400,379980765,4000,3990,4000,3990,42
20250106,132300,379812975,3990,3995,3995,3990,98
20250106,132200,379421485,3995,3995,3995,3995,0
20250106,132100,379421485,3995,3995,3995,3995,72
20250106,132000,379133845,3995,3995,3995,3995,1775
20250106,131900,372042720,3990,3990,3990,3990,0
20250106,131800,372042720,3990,3990,3990,3990,0
20250106,131700,372042720,3990,3990,3990,3990,39
20250106,131600,371887110,3995,3995,3995,3995,0
20250106,131500,371887110,3995,3995,3995,3995,1
20250106,131400,371883115,3995,3995,3995,3995,1
20250106,131300,371879120,3995,3995,3995,3995,1
20250106,131200,371875125,3995,3995,3995,3995,30
20250106,131100,371755275,3995,3995,3995,3995,0
20250106,131000,371755275,3995,3995,3995,3995,23
20250106,130900,371663390,3995,3995,3995,3995,13
20250106,130800,371611455,3995,3995,3995,3995,0
20250106,130700,371611455,3995,3995,3995,3995,0
20250106,130600,371611455,3995,3995,3995,3995,93
20250106,130500,371239920,3990,3990,3990,3990,35
20250106,130400,371100270,3990,3990,3990,3990,230
20250106,130300,370182570,3990,3995,3995,3990,197
20250106,130200,369395725,3995,3995,3995,3995,0
20250106,130100,369395725,3995,3995,3995,3995,0
20250106,130000,369395725,3995,3995,3995,3995,0
20250106,125900,369395725,3995,3995,3995,3990,444
20250106,125800,367624155,4000,4000,4000,4000,1
20250106,125700,367620155,3995,3995,3995,3995,381
20250106,125600,366098060,3995,3995,3995,3995,200
20250106,125500,365299060,3995,3995,4000,3990,223
20250106,125400,364408795,4000,3995,4000,3995,16
20250106,125300,364344845,3995,3995,3995,3995,0
20250106,125200,364344845,3995,4000,4000,3995,131
20250106,125100,363820995,3995,3995,3995,3995,100
20250106,125000,363421495,3995,3995,3995,3995,0
20250106,124900,363421495,3995,3995,3995,3995,0
20250106,124800,363421495,3995,3995,3995,3995,500
20250106,124700,361423995,3995,3995,3995,3995,0
20250106,124600,361423995,3995,3995,3995,3995,0
20250106,124500,361423995,3995,3995,3995,3995,70
20250106,124400,361144345,3995,4000,4000,3995,83
20250106,124300,360812510,4000,4000,4000,4000,401
20250106,124200,359208510,4000,3995,4000,3995,200
20250106,124100,358409505,3995,3995,3995,3995,3
20250106,124000,358397520,3990,3990,3990,3990,531
20250106,123900,356278830,3990,3985,3990,3985,30
20250106,123800,356159270,3985,3985,3985,3985,40
20250106,123700,355999870,3990,3990,3990,3990,22
20250106,123600,355912090,3990,3990,3990,3990,0
20250106,123500,355912090,3990,3990,3990,3990,0
20250106,123400,355912090,3990,3990,3990,3990,10
20250106,123300,355872190,3990,3985,3995,3985,82
20250106,123200,355545150,3995,3985,3995,3985,7
20250106,123100,355517245,4000,3990,4000,3990,118
20250106,123000,355046210,3990,3990,3990,3990,0
20250106,122900,355046210,3990,3990,3990,3990,1
20250106,122800,355042220,3990,3990,3990,3990,65
20250106,122700,354782870,3990,3990,3990,3990,600
20250106,122600,352388870,3995,3990,3995,3990,510
20250106,122500,350353720,3990,3990,3990,3990,1843
20250106,122400,343000150,3995,3995,3995,3995,1
20250106,122300,342996155,3995,3995,3995,3990,1380
20250106,122200,337486385,3995,3995,3995,3995,36
20250106,122100,337342565,4000,4000,4000,4000,0
20250106,122000,337342565,4000,3995,4000,3995,2
20250106,121900,337334570,4000,4000,4000,4000,0
20250106,121800,337334570,4000,4000,4000,4000,0
20250106,121700,337334570,4000,4000,4000,4000,0
20250106,121600,337334570,4000,4000,4000,4000,44
20250106,121500,337158570,3995,4000,4000,3995,4
20250106,121400,337142580,4000,4000,4000,4000,331
20250106,121300,335818580,4005,4000,4005,4000,96
20250106,121200,335434560,4010,4005,4010,4000,119
20250106,121100,334958005,4000,4005,4005,4000,210
20250106,121000,334118000,4000,4000,4000,4000,1
20250106,120900,334114000,4005,4005,4005,4000,12
20250106,120800,334065990,4005,4000,4005,4000,88
20250106,120700,333713765,4010,4010,4010,4010,3
20250106,120600,333701735,4005,4000,4005,4000,667
20250106,120500,331030405,4005,4005,4005,4005,0
20250106,120400,331030405,4005,4005,4005,4005,0
20250106,120300,331030405,4005,4005,4005,4005,0
20250106,120200,331030405,4005,4005,4005,4005,4
20250106,120100,331014385,4005,4005,4005,4005,40
20250106,120000,330854185,4005,4005,4005,4005,200
20250106,115900,330053185,4000,4000,4000,4000,0
20250106,115800,330053185,4000,4000,4000,4000,308
20250106,115700,328821185,3995,3995,3995,3995,63
20250106,115600,328569500,3995,3995,3995,3995,0
20250106,115500,328569500,3995,3995,3995,3995,52
20250106,115400,328361760,3995,3995,3995,3995,59
20250106,115300,328126055,3995,3995,3995,3995,36
20250106,115200,327982235,3995,3995,3995,3995,73
20250106,115100,327690600,3995,3995,3995,3995,1
20250106,115000,327686605,3990,3990,3990,3990,0
20250106,114900,327686605,3990,3990,3990,3990,0
20250106,114800,327686605,3990,3990,3990,3990,138
20250106,114700,327135985,3995,3990,3995,3990,180
20250106,114600,326416905,3990,3990,3990,3990,0
20250106,114500,326416905,3990,3990,3990,3990,0
20250106,114400,326416905,3990,3990,3990,3990,127
20250106,114300,325910175,3995,3995,3995,3995,56
20250106,114200,325686455,3995,3995,3995,3995,0
20250106,114100,325686455,3995,3995,3995,3995,0
20250106,114000,325686455,3995,3995,3995,3995,105
20250106,113900,325266980,3995,3990,3995,3990,645
20250106,113800,322693420,3995,3995,3995,3995,244
20250106,113700,321718640,3995,3995,3995,3995,1
20250106,113600,321714645,3990,3995,3995,3990,98
20250106,113500,321323620,3990,3990,3990,3990,0
20250106,113400,321323620,3990,3990,3990,3990,3
20250106,113300,321311650,3990,3990,3990,3990,27
20250106,113200,321203920,3990,3990,3990,3990,0
20250106,113100,321203920,3990,3990,3990,3990,9
20250106,113000,321168010,3990,3995,3995,3990,104
20250106,112900,320752740,3990,3990,3990,3990,115
20250106,112800,320293890,3990,3990,3990,3990,10
20250106,112700,320253990,3990,3990,3990,3990,0
20250106,112600,320253990,3990,3990,3990,3990,5
20250106,112500,320234040,3990,3990,3990,3990,0
20250106,112400,320234040,3990,3985,3990,3985,33
20250106,112300,320102380,3990,3990,3990,3990,220
20250106,112200,319224580,3990,3990,3990,3990,912
20250106,112100,315585700,3990,3990,3990,3990,0
20250106,112000,315585700,3990,3990,3990,3985,925
20250106,111900,311899435,3990,3990,3990,3990,20
20250106,111800,311819635,3990,3995,3995,3990,63
20250106,111700,311568260,3995,3995,3995,3995,6
20250106,111600,311544290,3990,3995,3995,3990,186
20250106,111500,310801990,3985,4000,4000,3985,18
20250106,111400,310730140,4000,3990,4000,3990,2143
20250106,111300,302178925,3995,3990,3995,3990,399
20250106,111200,300586330,3990,3990,3990,3990,10
20250106,111100,300546430,3985,3985,3985,3985,0
20250106,111000,300546430,3985,3990,3990,3985,743
20250106,110900,297585560,3990,3990,3990,3990,35
20250106,110800,297445910,3990,3990,3990,3990,160
20250106,110700,296807510,3990,3990,3990,3990,80
20250106,110600,296488310,3990,3990,3990,3985,372
20250106,110500,295004210,3990,3990,3990,3990,0
20250106,110400,295004210,3990,3990,3990,3990,57
20250106,110300,294776780,3995,3995,3995,3995,2
20250106,110200,294768790,3995,3990,3995,3985,55
20250106,110100,294549465,3990,3985,3990,3985,198
20250106,110000,293760225,3985,3980,4000,3980,260
20250106,105900,292722930,3990,3990,3995,3980,529
20250106,105800,290612040,3980,3980,3980,3980,46
20250106,105700,290428960,3990,3990,3990,3980,557
20250106,105600,288208285,3990,3990,3990,3990,1
20250106,105500,288204295,3970,3985,3990,3970,4843
20250106,105400,268951045,3985,3985,3985,3985,112
20250106,105300,268504725,3985,3980,3985,3980,246
20250106,105200,267524645,3985,3980,3985,3980,150
20250106,105100,266927420,3990,3990,3990,3990,1
20250106,105000,266923430,3985,3985,3985,3980,2076
20250106,104900,258660655,3985,3985,3985,3985,75
20250106,104800,258361780,3985,3985,3985,3985,54
20250106,104700,258146590,3985,3985,3985,3980,737
20250106,104600,255209655,3980,3985,3990,3980,816
20250106,104500,251961595,3990,3985,3990,3980,563
20250106,104400,249718345,3980,3985,3985,3980,1133
20250106,104300,245203980,3985,3985,3985,3985,13
20250106,104200,245152175,3985,3985,3990,3985,82
20250106,104100,244825355,3990,3990,3990,3990,510
20250106,104000,242790455,3995,3995,3995,3990,388
20250106,103900,241242055,3995,3995,3995,3995,16
20250106,103800,241178135,4000,4000,4000,4000,135
20250106,103700,240638135,3995,3995,3995,3995,0
20250106,103600,240638135,3995,4000,4000,3995,4704
20250106,103500,221834685,4000,4005,4005,4000,1194
20250106,103400,217052895,4005,4010,4010,4005,781
20250106,103300,213921405,4015,4015,4015,4015,104
20250106,103200,213503845,4015,4015,4015,4015,30
20250106,103100,213383395,4015,4015,4015,4015,80
20250106,103000,213062195,4010,4010,4010,4010,10
20250106,102900,213022095,4010,4010,4010,4010,129
20250106,102800,212504805,4005,4005,4005,4000,1125
20250106,102700,207999215,4005,4005,4005,4005,8
20250106,102600,207967175,4010,4010,4010,4010,79
20250106,102500,207650385,4010,4010,4010,4010,117
20250106,102400,207181215,4010,4010,4010,4010,3
20250106,102300,207169185,4015,4015,4015,4015,2
20250106,102200,207161155,4010,4010,4010,4010,1
20250106,102100,207157145,4010,4005,4010,4005,64
20250106,102000,206900525,4010,4010,4010,4010,0
20250106,101900,206900525,4010,4010,4010,4010,385
20250106,101800,205356675,4005,4005,4005,4005,90
20250106,101700,204996225,4000,4005,4005,4000,2055
20250106,101600,196766770,4015,4015,4015,4015,0
20250106,101500,196766770,4015,4005,4015,4005,356
20250106,101400,195340225,4010,4010,4010,4010,54
20250106,101300,195123685,4015,4010,4015,4010,101
20250106,101200,194718670,4010,4010,4010,4010,0
20250106,101100,194718670,4010,4010,4010,4010,0
20250106,101000,194718670,4010,4010,4015,4010,326
20250106,100900,193410835,4010,4015,4015,4010,1303
20250106,100800,188183795,4010,4010,4010,4010,130
20250106,100700,187662495,4010,4015,4015,4010,582
20250106,100600,185326025,4015,4015,4015,4015,0
20250106,100500,185326025,4015,4015,4015,4015,695
20250106,100400,182535600,4015,4010,4015,4010,305
20250106,100300,181312545,4005,4005,4005,4005,124
20250106,100200,180815925,4005,4005,4005,4005,10
20250106,100100,180775875,4010,4010,4010,4010,143
20250106,100000,180202445,4005,4005,4005,4005,42
20250106,095900,180034235,4005,4005,4005,4005,76
20250106,095800,179729855,4000,4000,4000,4000,146
20250106,095700,179145855,4000,4000,4000,4000,604
20250106,095600,176729855,4000,4000,4000,4000,198
20250106,095500,175937855,4000,3995,4000,3995,326
20250106,095400,174635320,3995,4005,4005,3995,2324
20250106,095300,165339600,4005,4010,4010,4000,514
20250106,095200,163283510,4000,4010,4010,4000,827
20250106,095100,159971530,4005,4015,4015,4005,486
20250106,095000,158022345,4010,4010,4010,4010,1
20250106,094900,158018335,4015,4015,4015,4015,10
20250106,094800,157978185,4025,4025,4025,4020,66
20250106,094700,157712855,4025,4020,4030,4020,138
20250106,094600,157157790,4020,4015,4020,4015,5
20250106,094500,157137710,4015,4015,4015,4015,10
20250106,094400,157097560,4020,4010,4020,4010,166
20250106,094300,156431340,4005,4005,4005,4005,37
20250106,094200,156283155,4010,4005,4010,4000,253
20250106,094100,155270355,4025,4025,4025,4025,0
20250106,094000,155270355,4025,4025,4025,4025,0
20250106,093900,155270355,4025,4010,4025,4010,40
20250106,093800,155109940,4025,4020,4030,4000,1766
20250106,093700,148027490,4030,4020,4030,4020,37
20250106,093600,147878740,4045,4045,4045,4045,0
20250106,093500,147878740,4045,4045,4045,4045,0
20250106,093400,147878740,4045,4045,4045,4045,0
20250106,093300,147878740,4045,4030,4045,4020,343
20250106,093200,146498275,4045,4040,4050,4040,746
20250106,093100,143480620,4045,4025,4045,4025,144
20250106,093000,142899000,4050,4050,4050,4050,0
20250106,092900,142899000,4050,4050,4050,4050,1
20250106,092800,142894950,4015,4030,4030,4010,4447
20250106,092700,125037210,4050,4050,4050,4050,501
20250106,092600,123008160,4045,4025,4045,4025,1982
20250106,092500,115007260,4000,4005,4005,4000,100
20250106,092400,114607255,4000,4015,4015,4000,10000
20250106,092300,74594980,4015,4015,4015,4015,0
20250106,092200,74594980,4015,4015,4015,4015,0
20250106,092100,74594980,4015,4015,4015,4015,85
20250106,092000,74253705,4010,4010,4010,4010,5
20250106,091900,74233655,4010,4020,4020,4010,100
20250106,091800,73832255,4020,4020,4020,4020,0
20250106,091700,73832255,4020,4025,4025,4020,1000
20250106,091600,69811980,4040,4040,4040,4040,0
20250106,091500,69811980,4040,4040,4040,4040,0
20250106,091400,69811980,4040,4035,4040,4035,348
20250106,091300,68406940,4025,4020,4025,4020,1106
20250106,091200,63955790,4000,4000,4010,4000,5951
20250106,091100,40146790,4000,4005,4005,4000,279
20250106,091000,39030540,4005,4010,4010,4000,3085
20250106,090900,26672690,4010,4015,4015,4010,542
20250106,090800,24499255,4025,4025,4025,4025,0
20250106,090700,24499255,4025,4015,4025,4015,271
20250106,090600,23411180,4015,4015,4015,4015,10
20250106,090500,23371030,4045,4045,4045,4045,0
20250106,090400,23371030,4045,4045,4045,4045,0
20250106,090300,23371030,4045,4010,4045,3985,947
20250106,090200,19591375,4010,4010,4010,4010,0
20250106,090100,19591375,4010,4015,4015,4010,1212
20250106,090000,14731195,4010,4010,4010,3970,3624