KissMeData/001740/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,183500,844780600,4245,4245,4245,4245,18158
20250114,183400,844780600,4245,4245,4245,4245,0
20250114,183300,844780600,4245,4245,4245,4245,0
20250114,183200,844780600,4245,4245,4245,4245,0
20250114,183100,844780600,4245,4245,4245,4245,0
20250114,183000,844780600,4245,4245,4245,4245,0
20250114,182900,844780600,4245,4245,4245,4245,0
20250114,182800,844780600,4245,4245,4245,4245,0
20250114,182700,844780600,4245,4245,4245,4245,0
20250114,182600,844780600,4245,4245,4245,4245,0
20250114,182500,844780600,4245,4245,4245,4245,0
20250114,182400,844780600,4245,4245,4245,4245,0
20250114,182300,844780600,4245,4245,4245,4245,0
20250114,182200,844780600,4245,4245,4245,4245,0
20250114,182100,844780600,4245,4245,4245,4245,0
20250114,182000,844780600,4245,4245,4245,4245,0
20250114,181900,844780600,4245,4245,4245,4245,0
20250114,181800,844780600,4245,4245,4245,4245,0
20250114,181700,844780600,4245,4245,4245,4245,0
20250114,181600,844780600,4245,4245,4245,4245,0
20250114,181500,844780600,4245,4245,4245,4245,0
20250114,181400,844780600,4245,4245,4245,4245,0
20250114,181300,844780600,4245,4245,4245,4245,0
20250114,181200,844780600,4245,4245,4245,4245,0
20250114,181100,844780600,4245,4245,4245,4245,0
20250114,181000,844780600,4245,4245,4245,4245,0
20250114,180900,844780600,4245,4245,4245,4245,0
20250114,180800,844780600,4245,4245,4245,4245,0
20250114,180700,844780600,4245,4245,4245,4245,0
20250114,180600,844780600,4245,4245,4245,4245,0
20250114,180500,844780600,4245,4245,4245,4245,18158
20250114,180400,844780600,4245,4245,4245,4245,0
20250114,180300,844780600,4245,4245,4245,4245,0
20250114,180200,844780600,4245,4245,4245,4245,0
20250114,180100,844780600,4245,4245,4245,4245,0
20250114,180000,844780600,4245,4245,4245,4245,0
20250114,175900,844780600,4245,4245,4245,4245,0
20250114,175800,844780600,4245,4245,4245,4245,0
20250114,175700,844780600,4245,4245,4245,4245,0
20250114,175600,844780600,4245,4245,4245,4245,0
20250114,175500,844780600,4245,4245,4245,4245,0
20250114,175400,844780600,4245,4245,4245,4245,0
20250114,175300,844780600,4245,4245,4245,4245,0
20250114,175200,844780600,4245,4245,4245,4245,0
20250114,175100,844780600,4245,4245,4245,4245,0
20250114,175000,844780600,4245,4245,4245,4245,0
20250114,174900,844780600,4245,4245,4245,4245,0
20250114,174800,844780600,4245,4245,4245,4245,0
20250114,174700,844780600,4245,4245,4245,4245,0
20250114,174600,844780600,4245,4245,4245,4245,0
20250114,174500,844780600,4245,4245,4245,4245,0
20250114,174400,844780600,4245,4245,4245,4245,0
20250114,174300,844780600,4245,4245,4245,4245,0
20250114,174200,844780600,4245,4245,4245,4245,0
20250114,174100,844780600,4245,4245,4245,4245,0
20250114,174000,844780600,4245,4245,4245,4245,0
20250114,173900,844780600,4245,4245,4245,4245,0
20250114,173800,844780600,4245,4245,4245,4245,0
20250114,173700,844780600,4245,4245,4245,4245,0
20250114,173600,844780600,4245,4245,4245,4245,0
20250114,173500,844780600,4245,4245,4245,4245,18158
20250114,173400,844780600,4245,4245,4245,4245,0
20250114,173300,844780600,4245,4245,4245,4245,0
20250114,173200,844780600,4245,4245,4245,4245,0
20250114,173100,844780600,4245,4245,4245,4245,0
20250114,173000,844780600,4245,4245,4245,4245,0
20250114,172900,844780600,4245,4245,4245,4245,0
20250114,172800,844780600,4245,4245,4245,4245,0
20250114,172700,844780600,4245,4245,4245,4245,0
20250114,172600,844780600,4245,4245,4245,4245,0
20250114,172500,844780600,4245,4245,4245,4245,0
20250114,172400,844780600,4245,4245,4245,4245,0
20250114,172300,844780600,4245,4245,4245,4245,0
20250114,172200,844780600,4245,4245,4245,4245,0
20250114,172100,844780600,4245,4245,4245,4245,0
20250114,172000,844780600,4245,4245,4245,4245,0
20250114,171900,844780600,4245,4245,4245,4245,0
20250114,171800,844780600,4245,4245,4245,4245,0
20250114,171700,844780600,4245,4245,4245,4245,0
20250114,171600,844780600,4245,4245,4245,4245,0
20250114,171500,844780600,4245,4245,4245,4245,0
20250114,171400,844780600,4245,4245,4245,4245,0
20250114,171300,844780600,4245,4245,4245,4245,0
20250114,171200,844780600,4245,4245,4245,4245,0
20250114,171100,844780600,4245,4245,4245,4245,0
20250114,171000,844780600,4245,4245,4245,4245,0
20250114,170900,844780600,4245,4245,4245,4245,0
20250114,170800,844780600,4245,4245,4245,4245,0
20250114,170700,844780600,4245,4245,4245,4245,0
20250114,170600,844780600,4245,4245,4245,4245,0
20250114,170500,844780600,4245,4245,4245,4245,18158
20250114,170400,844780600,4245,4245,4245,4245,0
20250114,170300,844780600,4245,4245,4245,4245,0
20250114,170200,844780600,4245,4245,4245,4245,0
20250114,170100,844780600,4245,4245,4245,4245,0
20250114,170000,844780600,4245,4245,4245,4245,0
20250114,165900,844780600,4245,4245,4245,4245,0
20250114,165800,844780600,4245,4245,4245,4245,0
20250114,165700,844780600,4245,4245,4245,4245,0
20250114,165600,844780600,4245,4245,4245,4245,0
20250114,165500,844780600,4245,4245,4245,4245,0
20250114,165400,844780600,4245,4245,4245,4245,0
20250114,165300,844780600,4245,4245,4245,4245,0
20250114,165200,844780600,4245,4245,4245,4245,0
20250114,165100,844780600,4245,4245,4245,4245,0
20250114,165000,844780600,4245,4245,4245,4245,0
20250114,164900,844780600,4245,4245,4245,4245,0
20250114,164800,844780600,4245,4245,4245,4245,0
20250114,164700,844780600,4245,4245,4245,4245,0
20250114,164600,844780600,4245,4245,4245,4245,0
20250114,164500,844780600,4245,4245,4245,4245,0
20250114,164400,844780600,4245,4245,4245,4245,0
20250114,164300,844780600,4245,4245,4245,4245,0
20250114,164200,844780600,4245,4245,4245,4245,0
20250114,164100,844780600,4245,4245,4245,4245,0
20250114,164000,844780600,4245,4245,4245,4245,0
20250114,163900,844780600,4245,4245,4245,4245,0
20250114,163800,844780600,4245,4245,4245,4245,0
20250114,163700,844780600,4245,4245,4245,4245,0
20250114,163600,844780600,4245,4245,4245,4245,0
20250114,163500,844780600,4245,4245,4245,4245,18158
20250114,163400,844780600,4245,4245,4245,4245,0
20250114,163300,844780600,4245,4245,4245,4245,0
20250114,163200,844780600,4245,4245,4245,4245,0
20250114,163100,844780600,4245,4245,4245,4245,0
20250114,163000,844780600,4245,4245,4245,4245,0
20250114,162900,844780600,4245,4245,4245,4245,0
20250114,162800,844780600,4245,4245,4245,4245,0
20250114,162700,844780600,4245,4245,4245,4245,0
20250114,162600,844780600,4245,4245,4245,4245,0
20250114,162500,844780600,4245,4245,4245,4245,0
20250114,162400,844780600,4245,4245,4245,4245,0
20250114,162300,844780600,4245,4245,4245,4245,0
20250114,162200,844780600,4245,4245,4245,4245,0
20250114,162100,844780600,4245,4245,4245,4245,0
20250114,162000,844780600,4245,4245,4245,4245,0
20250114,161900,844780600,4245,4245,4245,4245,0
20250114,161800,844780600,4245,4245,4245,4245,0
20250114,161700,844780600,4245,4245,4245,4245,0
20250114,161600,844780600,4245,4245,4245,4245,0
20250114,161500,844780600,4245,4245,4245,4245,0
20250114,161400,844780600,4245,4245,4245,4245,0
20250114,161300,844780600,4245,4245,4245,4245,0
20250114,161200,844780600,4245,4245,4245,4245,0
20250114,161100,844780600,4245,4245,4245,4245,0
20250114,161000,844780600,4245,4245,4245,4245,0
20250114,160900,844780600,4245,4245,4245,4245,0
20250114,160800,844780600,4245,4245,4245,4245,0
20250114,160700,844780600,4245,4245,4245,4245,0
20250114,160600,844780600,4245,4245,4245,4245,0
20250114,160500,844780600,4245,4245,4245,4245,18158
20250114,160400,844780600,4245,4245,4245,4245,0
20250114,160300,844780600,4245,4245,4245,4245,0
20250114,160200,844780600,4245,4245,4245,4245,0
20250114,160100,844780600,4245,4245,4245,4245,0
20250114,160000,844780600,4245,4245,4245,4245,0
20250114,155900,844780600,4245,4245,4245,4245,0
20250114,155800,844780600,4245,4245,4245,4245,0
20250114,155700,844780600,4245,4245,4245,4245,0
20250114,155600,844780600,4245,4245,4245,4245,0
20250114,155500,844780600,4245,4245,4245,4245,0
20250114,155400,844780600,4245,4245,4245,4245,0
20250114,155300,844780600,4245,4245,4245,4245,0
20250114,155200,844780600,4245,4245,4245,4245,0
20250114,155100,844780600,4245,4245,4245,4245,0
20250114,155000,844780600,4245,4245,4245,4245,0
20250114,154900,844780600,4245,4245,4245,4245,0
20250114,154800,844780600,4245,4245,4245,4245,0
20250114,154700,844780600,4245,4245,4245,4245,0
20250114,154600,844780600,4245,4245,4245,4245,0
20250114,154500,844780600,4245,4245,4245,4245,0
20250114,154400,844780600,4245,4245,4245,4245,0
20250114,154300,844780600,4245,4245,4245,4245,0
20250114,154200,844780600,4245,4245,4245,4245,0
20250114,154100,844780600,4245,4245,4245,4245,0
20250114,154000,844780600,4245,4245,4245,4245,0
20250114,153900,844780600,4245,4245,4245,4245,0
20250114,153800,844780600,4245,4245,4245,4245,0
20250114,153700,844780600,4245,4245,4245,4245,0
20250114,153600,844780600,4245,4245,4245,4245,0
20250114,153500,844780600,4245,4245,4245,4245,18158
20250114,153400,844780600,4245,4245,4245,4245,0
20250114,153300,844780600,4245,4245,4245,4245,0
20250114,153200,844780600,4245,4245,4245,4245,0
20250114,153100,844780600,4245,4245,4245,4245,0
20250114,153000,844780600,4245,4245,4245,4245,18158
20250114,152900,767699890,4255,4255,4255,4255,0
20250114,152800,767699890,4255,4255,4255,4255,0
20250114,152700,767699890,4255,4255,4255,4255,0
20250114,152600,767699890,4255,4255,4255,4255,0
20250114,152500,767699890,4255,4255,4255,4255,0
20250114,152400,767699890,4255,4255,4255,4255,0
20250114,152300,767699890,4255,4255,4255,4255,0
20250114,152200,767699890,4255,4255,4255,4255,0
20250114,152100,767699890,4255,4255,4255,4255,0
20250114,152000,767699890,4255,4255,4255,4255,0
20250114,151900,767699890,4255,4250,4260,4245,567
20250114,151800,765288675,4250,4260,4260,4245,866
20250114,151700,761606655,4260,4260,4260,4245,494
20250114,151600,759506975,4245,4255,4260,4245,555
20250114,151500,757149850,4250,4255,4260,4250,2343
20250114,151400,747189140,4250,4260,4260,4250,644
20250114,151300,744448680,4255,4260,4260,4255,450
20250114,151200,742532345,4255,4260,4260,4255,975
20250114,151100,738382720,4260,4260,4260,4255,54
20250114,151000,738152865,4255,4255,4260,4255,167
20250114,150900,737441925,4260,4260,4260,4255,552
20250114,150800,735090590,4255,4260,4260,4255,89
20250114,150700,734711825,4260,4260,4260,4255,139
20250114,150600,734120020,4255,4260,4260,4255,116
20250114,150500,733626405,4260,4255,4260,4255,603
20250114,150400,731060195,4255,4255,4255,4255,29
20250114,150300,730936800,4250,4250,4250,4250,150
20250114,150200,730299300,4255,4255,4255,4255,4
20250114,150100,730282280,4255,4255,4255,4255,8
20250114,150000,730248240,4255,4255,4255,4250,308
20250114,145900,728937740,4255,4255,4255,4255,384
20250114,145800,727303820,4260,4260,4260,4260,0
20250114,145700,727303820,4260,4260,4260,4250,1375
20250114,145600,721456390,4260,4260,4260,4260,0
20250114,145500,721456390,4260,4260,4260,4260,290
20250114,145400,720220990,4260,4260,4260,4260,0
20250114,145300,720220990,4260,4260,4260,4260,10
20250114,145200,720178390,4260,4260,4260,4260,0
20250114,145100,720178390,4260,4260,4260,4260,0
20250114,145000,720178390,4260,4255,4260,4255,6
20250114,144900,720152855,4260,4255,4260,4255,394
20250114,144800,718476090,4260,4255,4260,4255,56
20250114,144700,718237680,4260,4260,4260,4260,0
20250114,144600,718237680,4260,4255,4260,4255,423
20250114,144500,716437365,4260,4260,4260,4255,20
20250114,144400,716352215,4260,4260,4260,4260,0
20250114,144300,716352215,4260,4260,4260,4260,0
20250114,144200,716352215,4260,4260,4260,4260,0
20250114,144100,716352215,4260,4260,4260,4260,2
20250114,144000,716343695,4260,4260,4260,4255,556
20250114,143900,713977860,4265,4255,4265,4255,199
20250114,143800,713130855,4265,4265,4265,4255,7654
20250114,143700,680532155,4260,4260,4265,4260,450
20250114,143600,678613375,4260,4260,4265,4260,14
20250114,143500,678553725,4270,4270,4270,4270,0
20250114,143400,678553725,4270,4270,4270,4270,32
20250114,143300,678417085,4260,4270,4270,4260,3980
20250114,143200,661442490,4270,4265,4270,4265,1851
20250114,143100,653545485,4265,4265,4265,4265,65
20250114,143000,653268260,4265,4265,4265,4265,26
20250114,142900,653157370,4265,4265,4265,4265,21
20250114,142800,653067805,4265,4265,4265,4265,38
20250114,142700,652905735,4260,4260,4260,4260,110
20250114,142600,652437135,4260,4260,4260,4260,1
20250114,142500,652432875,4265,4265,4265,4265,1
20250114,142400,652428610,4265,4265,4265,4265,325
20250114,142300,651042485,4265,4265,4265,4265,12
20250114,142200,650991305,4265,4260,4265,4260,1056
20250114,142100,646490875,4260,4260,4260,4260,22
20250114,142000,646397155,4260,4260,4260,4260,0
20250114,141900,646397155,4260,4260,4260,4260,18
20250114,141800,646320475,4260,4260,4260,4260,113
20250114,141700,645839095,4260,4260,4260,4260,19
20250114,141600,645758155,4260,4255,4260,4255,924
20250114,141500,641825670,4260,4260,4260,4260,1675
20250114,141400,634690170,4255,4260,4260,4255,9
20250114,141300,634651835,4255,4260,4260,4255,72
20250114,141200,634345365,4255,4260,4260,4255,459
20250114,141100,632390040,4260,4255,4260,4255,13
20250114,141000,632334715,4260,4260,4260,4260,0
20250114,140900,632334715,4260,4260,4260,4260,43
20250114,140800,632151535,4260,4255,4260,4255,59
20250114,140700,631900445,4255,4255,4255,4255,12
20250114,140600,631849385,4260,4260,4260,4260,0
20250114,140500,631849385,4260,4260,4260,4260,581
20250114,140400,629374325,4260,4260,4260,4260,0
20250114,140300,629374325,4260,4260,4260,4260,0
20250114,140200,629374325,4260,4260,4260,4260,0
20250114,140100,629374325,4260,4260,4260,4260,0
20250114,140000,629374325,4260,4260,4260,4260,1
20250114,135900,629370065,4260,4255,4260,4255,5
20250114,135800,629348770,4255,4260,4260,4255,38
20250114,135700,629186895,4255,4260,4260,4255,215
20250114,135600,628271000,4260,4260,4260,4260,58
20250114,135500,628023920,4255,4255,4255,4255,0
20250114,135400,628023920,4255,4255,4255,4255,1
20250114,135300,628019665,4260,4260,4260,4260,0
20250114,135200,628019665,4260,4260,4260,4260,6
20250114,135100,627994105,4260,4260,4260,4260,80
20250114,135000,627653305,4265,4265,4265,4265,0
20250114,134900,627653305,4265,4265,4265,4265,0
20250114,134800,627653305,4265,4260,4265,4255,2054
20250114,134700,618904090,4265,4265,4265,4265,15
20250114,134600,618840115,4265,4265,4265,4265,1
20250114,134500,618835850,4260,4265,4265,4260,424
20250114,134400,617027520,4265,4265,4265,4265,6
20250114,134300,617001930,4260,4265,4265,4260,41
20250114,134200,616827240,4265,4260,4265,4260,576
20250114,134100,614373100,4265,4265,4265,4265,5
20250114,134000,614351775,4260,4260,4260,4260,35
20250114,133900,614202675,4265,4265,4265,4265,1
20250114,133800,614198410,4265,4265,4265,4255,405
20250114,133700,612472835,4265,4255,4265,4255,9158
20250114,133600,573482490,4255,4255,4255,4255,0
20250114,133500,573482490,4255,4255,4255,4255,53
20250114,133400,573256975,4255,4255,4255,4255,0
20250114,133300,573256975,4255,4255,4255,4255,0
20250114,133200,573256975,4255,4255,4255,4255,90
20250114,133100,572874025,4255,4255,4255,4255,120
20250114,133000,572363425,4255,4255,4255,4255,6
20250114,132900,572337895,4255,4255,4255,4255,0
20250114,132800,572337895,4255,4255,4255,4255,0
20250114,132700,572337895,4255,4255,4255,4255,0
20250114,132600,572337895,4255,4255,4255,4255,31
20250114,132500,572205990,4250,4255,4255,4250,1653
20250114,132400,565179975,4255,4255,4255,4255,66
20250114,132300,564899145,4255,4255,4255,4255,0
20250114,132200,564899145,4255,4250,4255,4250,1451
20250114,132100,558731820,4250,4250,4250,4250,382
20250114,132000,557108320,4245,4245,4245,4245,4
20250114,131900,557091340,4245,4245,4245,4245,0
20250114,131800,557091340,4245,4245,4245,4245,115
20250114,131700,556603165,4245,4245,4245,4245,1
20250114,131600,556598920,4250,4250,4250,4250,0
20250114,131500,556598920,4250,4250,4250,4250,1
20250114,131400,556594670,4250,4250,4250,4250,0
20250114,131300,556594670,4250,4250,4250,4250,0
20250114,131200,556594670,4250,4250,4250,4250,0
20250114,131100,556594670,4250,4250,4250,4250,5
20250114,131000,556573420,4250,4250,4250,4250,843
20250114,130900,552990670,4250,4250,4255,4250,2016
20250114,130800,544422420,4255,4255,4255,4255,0
20250114,130700,544422420,4255,4255,4255,4255,5
20250114,130600,544401145,4250,4255,4255,4250,46
20250114,130500,544205590,4250,4250,4250,4250,24
20250114,130400,544103590,4250,4255,4255,4250,44
20250114,130300,543916395,4255,4255,4255,4255,832
20250114,130200,540376235,4250,4250,4250,4250,45
20250114,130100,540184985,4255,4255,4255,4250,4317
20250114,130000,521828200,4255,4255,4255,4255,207
20250114,125900,520947415,4255,4255,4255,4250,249
20250114,125800,519888405,4255,4255,4255,4255,6
20250114,125700,519862875,4250,4250,4250,4250,35
20250114,125600,519714125,4250,4250,4250,4250,1
20250114,125500,519709875,4255,4255,4255,4255,11
20250114,125400,519663070,4255,4245,4255,4245,2854
20250114,125300,507536520,4245,4240,4245,4240,55
20250114,125200,507303185,4245,4245,4245,4240,71
20250114,125100,507001900,4240,4245,4245,4240,23
20250114,125000,506904325,4240,4245,4245,4240,17
20250114,124900,506832165,4245,4245,4245,4240,35
20250114,124800,506683615,4245,4240,4245,4240,356
20250114,124700,505173895,4245,4240,4245,4240,640
20250114,124600,502459595,4245,4245,4245,4245,59
20250114,124500,502209140,4245,4245,4245,4245,653
20250114,124400,499437155,4245,4245,4245,4240,85
20250114,124300,499076405,4245,4245,4245,4240,19
20250114,124200,498995825,4240,4240,4245,4240,412
20250114,124100,497248440,4240,4240,4240,4240,50
20250114,124000,497036440,4240,4240,4240,4240,16
20250114,123900,496968600,4245,4245,4245,4245,0
20250114,123800,496968600,4245,4245,4245,4245,114
20250114,123700,496484670,4245,4245,4245,4245,0
20250114,123600,496484670,4245,4245,4245,4245,1
20250114,123500,496480425,4245,4240,4245,4240,1196
20250114,123400,491406215,4245,4245,4245,4245,0
20250114,123300,491406215,4245,4240,4245,4240,138
20250114,123200,490820505,4240,4240,4240,4240,22
20250114,123100,490727225,4245,4245,4245,4240,1887
20250114,123000,482718835,4250,4250,4250,4245,59
20250114,122900,482468205,4250,4250,4250,4250,8
20250114,122800,482434205,4245,4250,4250,4245,61
20250114,122700,482175075,4250,4250,4250,4245,106
20250114,122600,481724705,4245,4250,4250,4245,224
20250114,122500,480772850,4250,4250,4250,4245,46
20250114,122400,480577485,4250,4245,4250,4245,53
20250114,122300,480352310,4250,4245,4250,4245,131
20250114,122200,479795955,4250,4245,4250,4245,32
20250114,122100,479660035,4245,4245,4245,4245,0
20250114,122000,479660035,4245,4245,4245,4245,0
20250114,121900,479660035,4245,4255,4255,4245,1086
20250114,121800,475044645,4255,4255,4255,4255,68
20250114,121700,474755305,4255,4250,4255,4250,27
20250114,121600,474640480,4250,4250,4250,4250,1
20250114,121500,474636230,4250,4250,4255,4250,386
20250114,121400,472995680,4250,4250,4250,4250,714
20250114,121300,469961180,4250,4250,4250,4245,99
20250114,121200,469540540,4250,4250,4250,4245,207
20250114,121100,468661130,4250,4250,4250,4245,36
20250114,121000,468508250,4245,4250,4250,4245,87
20250114,120900,468138870,4245,4245,4245,4245,60
20250114,120800,467884170,4250,4245,4250,4245,277
20250114,120700,466707765,4245,4250,4250,4245,51
20250114,120600,466491020,4245,4250,4250,4245,76
20250114,120500,466168220,4250,4250,4250,4245,523
20250114,120400,463945570,4250,4250,4250,4250,37
20250114,120300,463788320,4250,4245,4250,4245,2414
20250114,120200,453537165,4245,4245,4245,4245,370
20250114,120100,451966515,4245,4245,4245,4240,98
20250114,120000,451550675,4245,4245,4245,4245,42
20250114,115900,451372385,4240,4245,4245,4240,90
20250114,115800,450990510,4240,4240,4240,4240,2
20250114,115700,450982030,4245,4240,4245,4240,85
20250114,115600,450621380,4240,4240,4240,4240,1
20250114,115500,450617140,4240,4240,4240,4240,35
20250114,115400,450468740,4245,4240,4245,4240,86
20250114,115300,450104080,4240,4240,4240,4240,35
20250114,115200,449955680,4240,4240,4240,4240,70
20250114,115100,449658880,4245,4240,4245,4240,736
20250114,115000,446538220,4240,4245,4245,4240,20
20250114,114900,446453410,4240,4240,4245,4240,41
20250114,114800,446279555,4245,4245,4245,4240,157
20250114,114700,445613750,4240,4240,4245,4240,50
20250114,114600,445401730,4245,4245,4245,4240,16
20250114,114500,445333870,4240,4240,4240,4240,15
20250114,114400,445270270,4245,4245,4245,4240,331
20250114,114300,443866380,4240,4245,4245,4240,92
20250114,114200,443475925,4240,4245,4245,4240,103
20250114,114100,443038840,4245,4245,4245,4240,92
20250114,114000,442648405,4240,4245,4245,4240,21
20250114,113900,442559350,4240,4245,4245,4240,43
20250114,113800,442376935,4240,4240,4245,4240,91
20250114,113700,441990730,4245,4245,4245,4245,11
20250114,113600,441944035,4240,4245,4245,4240,12
20250114,113500,441893135,4240,4240,4245,4240,639
20250114,113400,439181680,4240,4240,4240,4240,45
20250114,113300,438990880,4240,4240,4240,4240,74
20250114,113200,438677120,4240,4235,4240,4235,70
20250114,113100,438380420,4235,4235,4235,4235,0
20250114,113000,438380420,4235,4240,4240,4235,26
20250114,112900,438270185,4235,4240,4240,4235,221
20250114,112800,437333930,4240,4235,4240,4235,60
20250114,112700,437079535,4240,4240,4240,4235,52
20250114,112600,436859195,4240,4240,4240,4240,47
20250114,112500,436659915,4235,4240,4240,4235,85
20250114,112400,436299660,4235,4240,4240,4235,68
20250114,112300,436011345,4240,4240,4240,4240,53
20250114,112200,435786625,4240,4235,4240,4235,62
20250114,112100,435523920,4240,4240,4240,4240,62
20250114,112000,435261040,4235,4240,4240,4235,116
20250114,111900,434769380,4240,4240,4240,4235,42
20250114,111800,434591480,4240,4240,4240,4240,5
20250114,111700,434570280,4240,4235,4240,4235,224
20250114,111600,433621265,4240,4240,4240,4240,11
20250114,111500,433574625,4235,4240,4240,4235,80
20250114,111400,433235600,4235,4240,4240,4235,37
20250114,111300,433078900,4235,4235,4235,4235,2
20250114,111200,433070430,4235,4240,4240,4235,71
20250114,111100,432769740,4235,4235,4235,4235,154
20250114,111000,432117550,4235,4240,4240,4235,1256
20250114,110900,426792235,4245,4240,4245,4240,30
20250114,110800,426665015,4245,4240,4245,4240,69
20250114,110700,426372200,4245,4245,4245,4245,321
20250114,110600,425009555,4250,4250,4250,4250,10
20250114,110500,424967055,4245,4245,4250,4245,1097
20250114,110400,420309800,4245,4250,4250,4245,84
20250114,110300,419953070,4245,4250,4250,4245,168
20250114,110200,419239165,4245,4245,4245,4245,10
20250114,110100,419196715,4245,4250,4255,4245,3714
20250114,110000,403409325,4250,4240,4250,4240,2286
20250114,105900,393702465,4240,4245,4245,4240,55
20250114,105800,393469245,4240,4245,4245,4240,43
20250114,105700,393286845,4240,4240,4240,4240,29
20250114,105600,393163885,4245,4245,4245,4245,33
20250114,105500,393023800,4245,4230,4245,4230,8975
20250114,105400,355005555,4230,4225,4230,4225,956
20250114,105300,350965515,4225,4220,4225,4220,82
20250114,105200,350619210,4225,4225,4225,4220,130
20250114,105100,350070115,4220,4225,4225,4220,96
20250114,105000,349664690,4225,4220,4225,4220,320
20250114,104900,348313420,4225,4225,4225,4225,73
20250114,104800,348004995,4220,4220,4220,4220,111
20250114,104700,347536575,4220,4215,4220,4215,310
20250114,104600,346229720,4215,4215,4215,4215,0
20250114,104500,346229720,4215,4215,4215,4210,47
20250114,104400,346031770,4215,4215,4215,4205,1770
20250114,104300,338583220,4220,4225,4225,4210,1895
20250114,104200,330597425,4225,4220,4225,4215,4613
20250114,104100,311138460,4215,4220,4220,4215,129
20250114,104000,310594215,4220,4220,4220,4215,156
20250114,103900,309935965,4215,4220,4220,4215,190
20250114,103800,309134305,4220,4220,4220,4215,117
20250114,103700,308640635,4215,4220,4220,4215,92
20250114,103600,308252540,4220,4220,4220,4215,154
20250114,103500,307602730,4215,4215,4220,4215,99
20250114,103400,307185100,4220,4215,4220,4215,16
20250114,103300,307117650,4220,4215,4220,4215,162
20250114,103200,306434460,4210,4210,4215,4210,33
20250114,103100,306295515,4215,4215,4215,4210,46
20250114,103000,306101705,4215,4210,4215,4205,1382
20250114,102900,300283320,4210,4210,4210,4205,199
20250114,102800,299445585,4205,4210,4210,4205,134
20250114,102700,298881575,4210,4210,4210,4205,180
20250114,102600,298123875,4205,4205,4210,4205,39
20250114,102500,297959870,4210,4210,4210,4205,50
20250114,102400,297749450,4205,4210,4210,4205,17
20250114,102300,297677955,4205,4205,4210,4205,362
20250114,102200,296155505,4205,4215,4215,4205,1874
20250114,102100,288262175,4220,4220,4220,4220,2
20250114,102000,288253735,4220,4215,4220,4215,12
20250114,101900,288203100,4220,4215,4220,4215,38
20250114,101800,288042905,4220,4220,4220,4220,29
20250114,101700,287920525,4220,4215,4220,4215,45
20250114,101600,287730795,4215,4215,4215,4215,4
20250114,101500,287713935,4220,4215,4220,4215,127
20250114,101400,287178545,4220,4220,4220,4220,77
20250114,101300,286853605,4225,4215,4225,4215,415
20250114,101200,285103830,4220,4225,4225,4220,711
20250114,101100,282103390,4225,4225,4225,4225,393
20250114,101000,280442965,4220,4225,4225,4220,58
20250114,100900,280197955,4225,4220,4225,4220,23
20250114,100800,280100785,4225,4225,4225,4225,2
20250114,100700,280092335,4225,4225,4225,4225,20
20250114,100600,280007835,4220,4225,4225,4220,713
20250114,100500,276996010,4225,4225,4225,4225,1
20250114,100400,276991785,4225,4225,4225,4215,5729
20250114,100300,252793595,4235,4230,4235,4225,610
20250114,100200,250213900,4230,4230,4230,4230,68
20250114,100100,249926260,4230,4230,4230,4230,87
20250114,100000,249558250,4230,4225,4230,4225,124
20250114,095900,249033735,4230,4230,4230,4225,586
20250114,095800,246555130,4230,4230,4230,4225,7
20250114,095700,246525535,4230,4235,4235,4230,716
20250114,095600,243496570,4235,4230,4235,4230,40
20250114,095500,243327345,4225,4235,4235,4225,462
20250114,095400,241372665,4230,4225,4235,4225,1079
20250114,095300,236811770,4230,4230,4235,4225,247
20250114,095200,235767750,4235,4230,4235,4230,130
20250114,095100,235217755,4230,4230,4230,4230,92
20250114,095000,234828595,4230,4225,4230,4225,108
20250114,094900,234371770,4230,4215,4230,4215,22827
20250114,094800,138040395,4210,4210,4210,4210,2
20250114,094700,138031975,4210,4210,4210,4210,1
20250114,094600,138027765,4210,4210,4215,4210,271
20250114,094500,136885645,4220,4220,4220,4220,25
20250114,094400,136780145,4220,4220,4220,4220,0
20250114,094300,136780145,4220,4220,4220,4220,10
20250114,094200,136737945,4220,4215,4220,4210,2603
20250114,094100,125763875,4220,4220,4220,4220,15
20250114,094000,125700575,4220,4220,4220,4215,7
20250114,093900,125671040,4220,4215,4220,4215,302
20250114,093800,124397400,4215,4215,4215,4215,100
20250114,093700,123975900,4215,4215,4215,4215,7
20250114,093600,123946395,4210,4210,4210,4210,5
20250114,093500,123925345,4215,4215,4215,4215,76
20250114,093400,123605005,4220,4220,4220,4215,244
20250114,093300,122575980,4220,4220,4225,4215,350
20250114,093200,121098885,4215,4215,4220,4215,87
20250114,093100,120731850,4215,4225,4225,4215,439
20250114,093000,118879055,4220,4220,4220,4220,243
20250114,092900,117853595,4220,4205,4220,4205,7162
20250114,092800,87691585,4205,4200,4205,4200,60
20250114,092700,87439290,4205,4205,4205,4205,36
20250114,092600,87287910,4205,4200,4205,4200,504
20250114,092500,85170405,4205,4205,4205,4205,65
20250114,092400,84897080,4205,4200,4205,4200,152
20250114,092300,84257940,4200,4200,4200,4195,413
20250114,092200,82523940,4195,4200,4200,4190,5058
20250114,092100,61307190,4200,4200,4200,4195,409
20250114,092000,59589685,4200,4200,4200,4200,2
20250114,091900,59581285,4200,4200,4200,4195,325
20250114,091800,58217420,4200,4195,4200,4195,123
20250114,091700,57700865,4200,4195,4200,4195,529
20250114,091600,55481070,4195,4195,4195,4195,10
20250114,091500,55439120,4195,4210,4210,4195,2145
20250114,091400,46420225,4205,4205,4210,4205,205
20250114,091300,45557555,4205,4210,4210,4205,217
20250114,091200,44644920,4205,4210,4210,4205,25
20250114,091100,44539790,4210,4210,4210,4210,247
20250114,091000,43499920,4220,4220,4220,4220,4
20250114,090900,43483040,4205,4205,4205,4205,0
20250114,090800,43483040,4205,4225,4225,4205,706
20250114,090700,40503070,4230,4215,4230,4215,2774
20250114,090600,28787775,4220,4220,4220,4220,97
20250114,090500,28378435,4220,4215,4220,4215,470
20250114,090400,26396565,4220,4215,4220,4215,733
20250114,090300,23306325,4215,4210,4215,4205,1413
20250114,090200,17356685,4210,4210,4210,4210,159
20250114,090100,16687295,4205,4205,4205,4205,5
20250114,090000,16666270,4205,4195,4215,4195,3971