KissMeData/042520/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192700,123763720,8740,8740,8740,8740,150
20250114,192600,123763720,8740,8740,8740,8740,0
20250114,192500,123763720,8740,8740,8740,8740,0
20250114,192400,123763720,8740,8740,8740,8740,0
20250114,192300,123763720,8740,8740,8740,8740,0
20250114,192200,123763720,8740,8740,8740,8740,0
20250114,192100,123763720,8740,8740,8740,8740,0
20250114,192000,123763720,8740,8740,8740,8740,0
20250114,191900,123763720,8740,8740,8740,8740,0
20250114,191800,123763720,8740,8740,8740,8740,0
20250114,191700,123763720,8740,8740,8740,8740,0
20250114,191600,123763720,8740,8740,8740,8740,0
20250114,191500,123763720,8740,8740,8740,8740,0
20250114,191400,123763720,8740,8740,8740,8740,0
20250114,191300,123763720,8740,8740,8740,8740,0
20250114,191200,123763720,8740,8740,8740,8740,0
20250114,191100,123763720,8740,8740,8740,8740,0
20250114,191000,123763720,8740,8740,8740,8740,0
20250114,190900,123763720,8740,8740,8740,8740,0
20250114,190800,123763720,8740,8740,8740,8740,0
20250114,190700,123763720,8740,8740,8740,8740,0
20250114,190600,123763720,8740,8740,8740,8740,0
20250114,190500,123763720,8740,8740,8740,8740,0
20250114,190400,123763720,8740,8740,8740,8740,0
20250114,190300,123763720,8740,8740,8740,8740,0
20250114,190200,123763720,8740,8740,8740,8740,0
20250114,190100,123763720,8740,8740,8740,8740,0
20250114,190000,123763720,8740,8740,8740,8740,0
20250114,185900,123763720,8740,8740,8740,8740,0
20250114,185800,123763720,8740,8740,8740,8740,0
20250114,185700,123763720,8740,8740,8740,8740,150
20250114,185600,123763720,8740,8740,8740,8740,0
20250114,185500,123763720,8740,8740,8740,8740,0
20250114,185400,123763720,8740,8740,8740,8740,0
20250114,185300,123763720,8740,8740,8740,8740,0
20250114,185200,123763720,8740,8740,8740,8740,0
20250114,185100,123763720,8740,8740,8740,8740,0
20250114,185000,123763720,8740,8740,8740,8740,0
20250114,184900,123763720,8740,8740,8740,8740,0
20250114,184800,123763720,8740,8740,8740,8740,0
20250114,184700,123763720,8740,8740,8740,8740,0
20250114,184600,123763720,8740,8740,8740,8740,0
20250114,184500,123763720,8740,8740,8740,8740,0
20250114,184400,123763720,8740,8740,8740,8740,0
20250114,184300,123763720,8740,8740,8740,8740,0
20250114,184200,123763720,8740,8740,8740,8740,0
20250114,184100,123763720,8740,8740,8740,8740,0
20250114,184000,123763720,8740,8740,8740,8740,0
20250114,183900,123763720,8740,8740,8740,8740,0
20250114,183800,123763720,8740,8740,8740,8740,0
20250114,183700,123763720,8740,8740,8740,8740,0
20250114,183600,123763720,8740,8740,8740,8740,0
20250114,183500,123763720,8740,8740,8740,8740,0
20250114,183400,123763720,8740,8740,8740,8740,0
20250114,183300,123763720,8740,8740,8740,8740,0
20250114,183200,123763720,8740,8740,8740,8740,0
20250114,183100,123763720,8740,8740,8740,8740,0
20250114,183000,123763720,8740,8740,8740,8740,0
20250114,182900,123763720,8740,8740,8740,8740,0
20250114,182800,123763720,8740,8740,8740,8740,0
20250114,182700,123763720,8740,8740,8740,8740,150
20250114,182600,123763720,8740,8740,8740,8740,0
20250114,182500,123763720,8740,8740,8740,8740,0
20250114,182400,123763720,8740,8740,8740,8740,0
20250114,182300,123763720,8740,8740,8740,8740,0
20250114,182200,123763720,8740,8740,8740,8740,0
20250114,182100,123763720,8740,8740,8740,8740,0
20250114,182000,123763720,8740,8740,8740,8740,0
20250114,181900,123763720,8740,8740,8740,8740,0
20250114,181800,123763720,8740,8740,8740,8740,0
20250114,181700,123763720,8740,8740,8740,8740,0
20250114,181600,123763720,8740,8740,8740,8740,0
20250114,181500,123763720,8740,8740,8740,8740,0
20250114,181400,123763720,8740,8740,8740,8740,0
20250114,181300,123763720,8740,8740,8740,8740,0
20250114,181200,123763720,8740,8740,8740,8740,0
20250114,181100,123763720,8740,8740,8740,8740,0
20250114,181000,123763720,8740,8740,8740,8740,0
20250114,180900,123763720,8740,8740,8740,8740,0
20250114,180800,123763720,8740,8740,8740,8740,0
20250114,180700,123763720,8740,8740,8740,8740,0
20250114,180600,123763720,8740,8740,8740,8740,0
20250114,180500,123763720,8740,8740,8740,8740,0
20250114,180400,123763720,8740,8740,8740,8740,0
20250114,180300,123763720,8740,8740,8740,8740,0
20250114,180200,123763720,8740,8740,8740,8740,0
20250114,180100,123763720,8740,8740,8740,8740,0
20250114,180000,123763720,8740,8740,8740,8740,0
20250114,175900,123763720,8740,8740,8740,8740,0
20250114,175800,123763720,8740,8740,8740,8740,0
20250114,175700,123763720,8740,8740,8740,8740,150
20250114,175600,123763720,8740,8740,8740,8740,0
20250114,175500,123763720,8740,8740,8740,8740,0
20250114,175400,123763720,8740,8740,8740,8740,0
20250114,175300,123763720,8740,8740,8740,8740,0
20250114,175200,123763720,8740,8740,8740,8740,0
20250114,175100,123763720,8740,8740,8740,8740,0
20250114,175000,123763720,8740,8740,8740,8740,0
20250114,174900,123763720,8740,8740,8740,8740,0
20250114,174800,123763720,8740,8740,8740,8740,0
20250114,174700,123763720,8740,8740,8740,8740,0
20250114,174600,123763720,8740,8740,8740,8740,0
20250114,174500,123763720,8740,8740,8740,8740,0
20250114,174400,123763720,8740,8740,8740,8740,0
20250114,174300,123763720,8740,8740,8740,8740,0
20250114,174200,123763720,8740,8740,8740,8740,0
20250114,174100,123763720,8740,8740,8740,8740,0
20250114,174000,123763720,8740,8740,8740,8740,0
20250114,173900,123763720,8740,8740,8740,8740,0
20250114,173800,123763720,8740,8740,8740,8740,0
20250114,173700,123763720,8740,8740,8740,8740,0
20250114,173600,123763720,8740,8740,8740,8740,0
20250114,173500,123763720,8740,8740,8740,8740,0
20250114,173400,123763720,8740,8740,8740,8740,0
20250114,173300,123763720,8740,8740,8740,8740,0
20250114,173200,123763720,8740,8740,8740,8740,0
20250114,173100,123763720,8740,8740,8740,8740,0
20250114,173000,123763720,8740,8740,8740,8740,0
20250114,172900,123763720,8740,8740,8740,8740,0
20250114,172800,123763720,8740,8740,8740,8740,0
20250114,172700,123763720,8740,8740,8740,8740,150
20250114,172600,123763720,8740,8740,8740,8740,0
20250114,172500,123763720,8740,8740,8740,8740,0
20250114,172400,123763720,8740,8740,8740,8740,0
20250114,172300,123763720,8740,8740,8740,8740,0
20250114,172200,123763720,8740,8740,8740,8740,0
20250114,172100,123763720,8740,8740,8740,8740,0
20250114,172000,123763720,8740,8740,8740,8740,0
20250114,171900,123763720,8740,8740,8740,8740,0
20250114,171800,123763720,8740,8740,8740,8740,0
20250114,171700,123763720,8740,8740,8740,8740,0
20250114,171600,123763720,8740,8740,8740,8740,0
20250114,171500,123763720,8740,8740,8740,8740,0
20250114,171400,123763720,8740,8740,8740,8740,0
20250114,171300,123763720,8740,8740,8740,8740,0
20250114,171200,123763720,8740,8740,8740,8740,0
20250114,171100,123763720,8740,8740,8740,8740,0
20250114,171000,123763720,8740,8740,8740,8740,0
20250114,170900,123763720,8740,8740,8740,8740,0
20250114,170800,123763720,8740,8740,8740,8740,0
20250114,170700,123763720,8740,8740,8740,8740,0
20250114,170600,123763720,8740,8740,8740,8740,0
20250114,170500,123763720,8740,8740,8740,8740,0
20250114,170400,123763720,8740,8740,8740,8740,0
20250114,170300,123763720,8740,8740,8740,8740,0
20250114,170200,123763720,8740,8740,8740,8740,0
20250114,170100,123763720,8740,8740,8740,8740,0
20250114,170000,123763720,8740,8740,8740,8740,0
20250114,165900,123763720,8740,8740,8740,8740,0
20250114,165800,123763720,8740,8740,8740,8740,0
20250114,165700,123763720,8740,8740,8740,8740,150
20250114,165600,123763720,8740,8740,8740,8740,0
20250114,165500,123763720,8740,8740,8740,8740,0
20250114,165400,123763720,8740,8740,8740,8740,0
20250114,165300,123763720,8740,8740,8740,8740,0
20250114,165200,123763720,8740,8740,8740,8740,0
20250114,165100,123763720,8740,8740,8740,8740,0
20250114,165000,123763720,8740,8740,8740,8740,0
20250114,164900,123763720,8740,8740,8740,8740,0
20250114,164800,123763720,8740,8740,8740,8740,0
20250114,164700,123763720,8740,8740,8740,8740,0
20250114,164600,123763720,8740,8740,8740,8740,0
20250114,164500,123763720,8740,8740,8740,8740,0
20250114,164400,123763720,8740,8740,8740,8740,0
20250114,164300,123763720,8740,8740,8740,8740,0
20250114,164200,123763720,8740,8740,8740,8740,0
20250114,164100,123763720,8740,8740,8740,8740,0
20250114,164000,123763720,8740,8740,8740,8740,0
20250114,163900,123763720,8740,8740,8740,8740,0
20250114,163800,123763720,8740,8740,8740,8740,0
20250114,163700,123763720,8740,8740,8740,8740,0
20250114,163600,123763720,8740,8740,8740,8740,0
20250114,163500,123763720,8740,8740,8740,8740,0
20250114,163400,123763720,8740,8740,8740,8740,0
20250114,163300,123763720,8740,8740,8740,8740,0
20250114,163200,123763720,8740,8740,8740,8740,0
20250114,163100,123763720,8740,8740,8740,8740,0
20250114,163000,123763720,8740,8740,8740,8740,0
20250114,162900,123763720,8740,8740,8740,8740,0
20250114,162800,123763720,8740,8740,8740,8740,0
20250114,162700,123763720,8740,8740,8740,8740,150
20250114,162600,123763720,8740,8740,8740,8740,0
20250114,162500,123763720,8740,8740,8740,8740,0
20250114,162400,123763720,8740,8740,8740,8740,0
20250114,162300,123763720,8740,8740,8740,8740,0
20250114,162200,123763720,8740,8740,8740,8740,0
20250114,162100,123763720,8740,8740,8740,8740,0
20250114,162000,123763720,8740,8740,8740,8740,0
20250114,161900,123763720,8740,8740,8740,8740,0
20250114,161800,123763720,8740,8740,8740,8740,0
20250114,161700,123763720,8740,8740,8740,8740,0
20250114,161600,123763720,8740,8740,8740,8740,0
20250114,161500,123763720,8740,8740,8740,8740,0
20250114,161400,123763720,8740,8740,8740,8740,0
20250114,161300,123763720,8740,8740,8740,8740,0
20250114,161200,123763720,8740,8740,8740,8740,0
20250114,161100,123763720,8740,8740,8740,8740,0
20250114,161000,123763720,8740,8740,8740,8740,0
20250114,160900,123763720,8740,8740,8740,8740,0
20250114,160800,123763720,8740,8740,8740,8740,0
20250114,160700,123763720,8740,8740,8740,8740,0
20250114,160600,123763720,8740,8740,8740,8740,0
20250114,160500,123763720,8740,8740,8740,8740,0
20250114,160400,123763720,8740,8740,8740,8740,0
20250114,160300,123763720,8740,8740,8740,8740,0
20250114,160200,123763720,8740,8740,8740,8740,0
20250114,160100,123763720,8740,8740,8740,8740,0
20250114,160000,123763720,8740,8740,8740,8740,0
20250114,155900,123763720,8740,8740,8740,8740,0
20250114,155800,123763720,8740,8740,8740,8740,0
20250114,155700,123763720,8740,8740,8740,8740,150
20250114,155600,123763720,8740,8740,8740,8740,0
20250114,155500,123763720,8740,8740,8740,8740,0
20250114,155400,123763720,8740,8740,8740,8740,0
20250114,155300,123763720,8740,8740,8740,8740,0
20250114,155200,123763720,8740,8740,8740,8740,0
20250114,155100,123763720,8740,8740,8740,8740,0
20250114,155000,123763720,8740,8740,8740,8740,0
20250114,154900,123763720,8740,8740,8740,8740,0
20250114,154800,123763720,8740,8740,8740,8740,0
20250114,154700,123763720,8740,8740,8740,8740,0
20250114,154600,123763720,8740,8740,8740,8740,0
20250114,154500,123763720,8740,8740,8740,8740,0
20250114,154400,123763720,8740,8740,8740,8740,0
20250114,154300,123763720,8740,8740,8740,8740,0
20250114,154200,123763720,8740,8740,8740,8740,0
20250114,154100,123763720,8740,8740,8740,8740,0
20250114,154000,123763720,8740,8740,8740,8740,0
20250114,153900,123763720,8740,8740,8740,8740,0
20250114,153800,123763720,8740,8740,8740,8740,0
20250114,153700,123763720,8740,8740,8740,8740,0
20250114,153600,123763720,8740,8740,8740,8740,0
20250114,153500,123763720,8740,8740,8740,8740,0
20250114,153400,123763720,8740,8740,8740,8740,0
20250114,153300,123763720,8740,8740,8740,8740,0
20250114,153200,123763720,8740,8740,8740,8740,0
20250114,153100,123763720,8740,8740,8740,8740,0
20250114,153000,123763720,8740,8740,8740,8740,150
20250114,152900,122452720,8840,8840,8840,8840,0
20250114,152800,122452720,8840,8840,8840,8840,0
20250114,152700,122452720,8840,8840,8840,8840,0
20250114,152600,122452720,8840,8840,8840,8840,0
20250114,152500,122452720,8840,8840,8840,8840,0
20250114,152400,122452720,8840,8840,8840,8840,0
20250114,152300,122452720,8840,8840,8840,8840,0
20250114,152200,122452720,8840,8840,8840,8840,0
20250114,152100,122452720,8840,8840,8840,8840,0
20250114,152000,122452720,8840,8840,8840,8840,0
20250114,151900,122452720,8840,8740,8980,8740,951
20250114,151800,114042400,8740,8740,8740,8740,58
20250114,151700,113535480,8750,8770,8770,8750,73
20250114,151600,112896490,8760,8760,8760,8760,0
20250114,151500,112896490,8760,8800,8800,8760,201
20250114,151400,111127730,8800,8760,8800,8760,102
20250114,151300,110234130,8760,8790,8790,8760,301
20250114,151200,107596080,8800,8810,8810,8800,36
20250114,151100,107279260,8840,8840,8840,8840,0
20250114,151000,107279260,8840,8810,8840,8810,112
20250114,150900,106290440,8810,8810,8810,8810,0
20250114,150800,106290440,8810,8810,8810,8810,53
20250114,150700,105823510,8830,8830,8830,8830,0
20250114,150600,105823510,8830,8830,8830,8830,3
20250114,150500,105797020,8830,8830,8830,8830,1
20250114,150400,105788190,8840,8840,8840,8840,0
20250114,150300,105788190,8840,8830,8840,8810,8
20250114,150200,105717520,8810,8810,8810,8810,18
20250114,150100,105558940,8810,8810,8810,8810,0
20250114,150000,105558940,8810,8810,8810,8810,64
20250114,145900,104995100,8860,8850,8860,8850,3
20250114,145800,104968540,8810,8820,8820,8810,100
20250114,145700,104086950,8870,8870,8870,8870,0
20250114,145600,104086950,8870,8870,8870,8870,0
20250114,145500,104086950,8870,8870,8870,8870,0
20250114,145400,104086950,8870,8870,8870,8870,0
20250114,145300,104086950,8870,8870,8870,8870,0
20250114,145200,104086950,8870,8870,8870,8870,0
20250114,145100,104086950,8870,8870,8870,8870,0
20250114,145000,104086950,8870,8870,8870,8870,0
20250114,144900,104086950,8870,8870,8870,8870,0
20250114,144800,104086950,8870,8870,8870,8870,0
20250114,144700,104086950,8870,8870,8870,8870,0
20250114,144600,104086950,8870,8870,8870,8870,0
20250114,144500,104086950,8870,8870,8870,8870,0
20250114,144400,104086950,8870,8870,8870,8870,0
20250114,144300,104086950,8870,8870,8870,8870,0
20250114,144200,104086950,8870,8870,8870,8870,0
20250114,144100,104086950,8870,8870,8870,8870,0
20250114,144000,104086950,8870,8870,8870,8870,0
20250114,143900,104086950,8870,8870,8870,8870,0
20250114,143800,104086950,8870,8870,8870,8870,0
20250114,143700,104086950,8870,8870,8870,8870,0
20250114,143600,104086950,8870,8870,8870,8870,0
20250114,143500,104086950,8870,8870,8870,8870,0
20250114,143400,104086950,8870,8870,8870,8870,0
20250114,143300,104086950,8870,8870,8870,8870,1
20250114,143200,104078080,8860,8860,8860,8860,0
20250114,143100,104078080,8860,8860,8860,8860,0
20250114,143000,104078080,8860,8860,8860,8860,0
20250114,142900,104078080,8860,8860,8860,8860,0
20250114,142800,104078080,8860,8860,8860,8860,1
20250114,142700,104069220,8860,8860,8860,8860,0
20250114,142600,104069220,8860,8860,8860,8860,0
20250114,142500,104069220,8860,8860,8860,8860,0
20250114,142400,104069220,8860,8860,8860,8860,0
20250114,142300,104069220,8860,8860,8860,8860,100
20250114,142200,103183220,8860,8860,8860,8860,0
20250114,142100,103183220,8860,8860,8860,8860,0
20250114,142000,103183220,8860,8860,8860,8860,0
20250114,141900,103183220,8860,8860,8860,8860,2
20250114,141800,103165500,8850,8850,8850,8850,0
20250114,141700,103165500,8850,8850,8850,8850,0
20250114,141600,103165500,8850,8850,8850,8850,0
20250114,141500,103165500,8850,8850,8850,8850,0
20250114,141400,103165500,8850,8850,8850,8850,5
20250114,141300,103121250,8860,8860,8860,8860,0
20250114,141200,103121250,8860,8860,8860,8860,0
20250114,141100,103121250,8860,8860,8860,8860,0
20250114,141000,103121250,8860,8860,8860,8860,0
20250114,140900,103121250,8860,8860,8860,8860,0
20250114,140800,103121250,8860,8860,8860,8860,0
20250114,140700,103121250,8860,8860,8860,8860,0
20250114,140600,103121250,8860,8860,8860,8860,0
20250114,140500,103121250,8860,8860,8860,8860,0
20250114,140400,103121250,8860,8860,8860,8860,0
20250114,140300,103121250,8860,8860,8860,8860,0
20250114,140200,103121250,8860,8860,8860,8860,0
20250114,140100,103121250,8860,8860,8860,8860,0
20250114,140000,103121250,8860,8860,8860,8860,0
20250114,135900,103121250,8860,8830,8860,8830,50
20250114,135800,102678840,8810,8810,8810,8810,0
20250114,135700,102678840,8810,8810,8810,8810,95
20250114,135600,101841890,8810,8810,8810,8810,0
20250114,135500,101841890,8810,8810,8810,8810,0
20250114,135400,101841890,8810,8810,8810,8810,2
20250114,135300,101824270,8850,8850,8850,8850,21
20250114,135200,101638420,8870,8870,8870,8870,0
20250114,135100,101638420,8870,8870,8870,8870,0
20250114,135000,101638420,8870,8870,8870,8870,0
20250114,134900,101638420,8870,8870,8870,8870,0
20250114,134800,101638420,8870,8870,8870,8870,0
20250114,134700,101638420,8870,8870,8870,8870,1
20250114,134600,101629550,8880,8880,8880,8880,0
20250114,134500,101629550,8880,8880,8880,8880,0
20250114,134400,101629550,8880,8880,8880,8880,0
20250114,134300,101629550,8880,8880,8880,8880,0
20250114,134200,101629550,8880,8880,8880,8880,0
20250114,134100,101629550,8880,8880,8880,8880,0
20250114,134000,101629550,8880,8880,8880,8880,1
20250114,133900,101620670,8890,8890,8890,8890,0
20250114,133800,101620670,8890,8890,8890,8890,0
20250114,133700,101620670,8890,8890,8890,8890,0
20250114,133600,101620670,8890,8890,8890,8890,0
20250114,133500,101620670,8890,8880,8890,8880,3
20250114,133400,101594020,8870,8870,8870,8870,0
20250114,133300,101594020,8870,8870,8870,8870,87
20250114,133200,100822330,8870,8870,8870,8870,0
20250114,133100,100822330,8870,8810,8870,8810,100
20250114,133000,99938730,8800,8800,8800,8800,0
20250114,132900,99938730,8800,8800,8800,8800,0
20250114,132800,99938730,8800,8800,8800,8800,0
20250114,132700,99938730,8800,8800,8800,8800,516
20250114,132600,95397930,8800,8800,8800,8800,0
20250114,132500,95397930,8800,8800,8800,8800,54
20250114,132400,94922730,8800,8800,8800,8800,0
20250114,132300,94922730,8800,8800,8800,8800,0
20250114,132200,94922730,8800,8800,8800,8800,1
20250114,132100,94913930,8800,8790,8800,8790,5
20250114,132000,94869950,8800,8800,8800,8800,0
20250114,131900,94869950,8800,8800,8800,8800,0
20250114,131800,94869950,8800,8800,8800,8800,0
20250114,131700,94869950,8800,8800,8800,8800,1
20250114,131600,94861150,8760,8790,8790,8760,904
20250114,131500,86940800,8790,8790,8790,8790,0
20250114,131400,86940800,8790,8790,8790,8790,0
20250114,131300,86940800,8790,8790,8790,8790,0
20250114,131200,86940800,8790,8790,8790,8790,23
20250114,131100,86738630,8780,8780,8780,8780,35
20250114,131000,86431330,8780,8780,8780,8780,1
20250114,130900,86422550,8770,8770,8770,8770,27
20250114,130800,86185760,8770,8770,8770,8770,0
20250114,130700,86185760,8770,8770,8770,8770,0
20250114,130600,86185760,8770,8770,8770,8770,1
20250114,130500,86176990,8770,8760,8770,8760,10
20250114,130400,86089380,8760,8760,8760,8760,0
20250114,130300,86089380,8760,8760,8760,8760,38
20250114,130200,85756500,8780,8780,8780,8780,0
20250114,130100,85756500,8780,8780,8780,8780,0
20250114,130000,85756500,8780,8780,8780,8780,136
20250114,125900,84562420,8770,8770,8770,8770,66
20250114,125800,83983600,8770,8770,8770,8770,0
20250114,125700,83983600,8770,8770,8770,8770,2
20250114,125600,83966060,8770,8770,8770,8770,0
20250114,125500,83966060,8770,8770,8770,8770,0
20250114,125400,83966060,8770,8770,8770,8770,0
20250114,125300,83966060,8770,8770,8770,8770,0
20250114,125200,83966060,8770,8770,8770,8770,0
20250114,125100,83966060,8770,8770,8770,8770,16
20250114,125000,83825740,8770,8770,8770,8770,0
20250114,124900,83825740,8770,8770,8770,8770,5
20250114,124800,83781890,8770,8770,8770,8770,31
20250114,124700,83510020,8780,8780,8780,8780,1
20250114,124600,83501240,8770,8770,8770,8770,31
20250114,124500,83229370,8770,8770,8770,8770,0
20250114,124400,83229370,8770,8770,8770,8770,0
20250114,124300,83229370,8770,8770,8770,8770,0
20250114,124200,83229370,8770,8750,8770,8750,110
20250114,124100,82266750,8770,8770,8770,8770,0
20250114,124000,82266750,8770,8770,8770,8770,0
20250114,123900,82266750,8770,8770,8770,8770,0
20250114,123800,82266750,8770,8770,8770,8770,0
20250114,123700,82266750,8770,8770,8770,8770,0
20250114,123600,82266750,8770,8770,8770,8770,0
20250114,123500,82266750,8770,8770,8770,8770,0
20250114,123400,82266750,8770,8770,8770,8770,0
20250114,123300,82266750,8770,8770,8770,8770,0
20250114,123200,82266750,8770,8770,8770,8770,0
20250114,123100,82266750,8770,8770,8770,8770,0
20250114,123000,82266750,8770,8770,8770,8770,0
20250114,122900,82266750,8770,8770,8770,8770,2
20250114,122800,82249210,8770,8760,8770,8760,14
20250114,122700,82126560,8760,8760,8760,8760,48
20250114,122600,81706080,8740,8740,8740,8740,0
20250114,122500,81706080,8740,8740,8740,8740,0
20250114,122400,81706080,8740,8740,8740,8740,0
20250114,122300,81706080,8740,8760,8760,8740,283
20250114,122200,79231900,8760,8760,8760,8760,20
20250114,122100,79056700,8770,8770,8770,8770,0
20250114,122000,79056700,8770,8770,8770,8770,0
20250114,121900,79056700,8770,8770,8770,8770,2
20250114,121800,79039160,8770,8770,8770,8770,0
20250114,121700,79039160,8770,8770,8770,8770,1
20250114,121600,79030390,8770,8770,8770,8770,0
20250114,121500,79030390,8770,8770,8770,8770,0
20250114,121400,79030390,8770,8770,8770,8770,0
20250114,121300,79030390,8770,8770,8770,8770,0
20250114,121200,79030390,8770,8770,8770,8770,0
20250114,121100,79030390,8770,8770,8770,8770,20
20250114,121000,78854990,8770,8770,8770,8770,0
20250114,120900,78854990,8770,8770,8770,8770,0
20250114,120800,78854990,8770,8770,8770,8770,0
20250114,120700,78854990,8770,8770,8770,8770,0
20250114,120600,78854990,8770,8770,8770,8770,10
20250114,120500,78767290,8770,8770,8770,8770,0
20250114,120400,78767290,8770,8770,8770,8770,0
20250114,120300,78767290,8770,8770,8770,8770,0
20250114,120200,78767290,8770,8770,8770,8770,6
20250114,120100,78714670,8770,8770,8770,8770,0
20250114,120000,78714670,8770,8770,8770,8770,0
20250114,115900,78714670,8770,8770,8770,8770,24
20250114,115800,78504190,8760,8750,8770,8750,48
20250114,115700,78084070,8740,8740,8750,8740,320
20250114,115600,75287090,8740,8730,8760,8730,346
20250114,115500,72260840,8730,8720,8750,8720,68
20250114,115400,71667200,8720,8740,8750,8720,70
20250114,115300,71055660,8750,8770,8780,8740,399
20250114,115200,67560710,8600,8820,8890,8600,2006
20250114,115100,50028400,8460,8460,8460,8460,0
20250114,115000,50028400,8460,8930,8930,8460,3361
20250114,114900,20681470,8990,8990,8990,8990,0
20250114,114800,20681470,8990,8990,8990,8990,0
20250114,114700,20681470,8990,8990,8990,8990,0
20250114,114600,20681470,8990,8990,8990,8990,0
20250114,114500,20681470,8990,8990,8990,8990,0
20250114,114400,20681470,8990,8990,8990,8990,0
20250114,114300,20681470,8990,8990,8990,8990,0
20250114,114200,20681470,8990,8990,8990,8990,0
20250114,114100,20681470,8990,8970,8990,8970,75
20250114,114000,20008060,8930,8930,8930,8930,1
20250114,113900,19999130,8980,8980,8980,8980,0
20250114,113800,19999130,8980,8980,8980,8980,0
20250114,113700,19999130,8980,8980,8980,8980,0
20250114,113600,19999130,8980,8980,8980,8980,0
20250114,113500,19999130,8980,8980,8980,8980,1
20250114,113400,19990150,8930,8930,8930,8930,0
20250114,113300,19990150,8930,8930,8930,8930,38
20250114,113200,19650810,8990,8990,8990,8990,0
20250114,113100,19650810,8990,8990,8990,8990,0
20250114,113000,19650810,8990,8990,8990,8990,0
20250114,112900,19650810,8990,8990,8990,8990,0
20250114,112800,19650810,8990,8990,8990,8990,1
20250114,112700,19641820,8930,8930,8930,8930,0
20250114,112600,19641820,8930,8930,8930,8930,0
20250114,112500,19641820,8930,8930,8930,8930,0
20250114,112400,19641820,8930,8930,8930,8930,0
20250114,112300,19641820,8930,8930,8930,8930,0
20250114,112200,19641820,8930,8930,8930,8930,100
20250114,112100,18748820,8990,8990,8990,8990,0
20250114,112000,18748820,8990,8990,8990,8990,0
20250114,111900,18748820,8990,8990,8990,8990,1
20250114,111800,18739830,8990,8990,8990,8990,0
20250114,111700,18739830,8990,8990,8990,8990,0
20250114,111600,18739830,8990,8990,8990,8990,0
20250114,111500,18739830,8990,8990,8990,8990,0
20250114,111400,18739830,8990,8990,8990,8990,0
20250114,111300,18739830,8990,8990,8990,8990,0
20250114,111200,18739830,8990,8990,8990,8990,0
20250114,111100,18739830,8990,8990,8990,8990,0
20250114,111000,18739830,8990,8990,8990,8990,0
20250114,110900,18739830,8990,8990,8990,8990,0
20250114,110800,18739830,8990,8990,8990,8990,0
20250114,110700,18739830,8990,8990,8990,8990,0
20250114,110600,18739830,8990,8990,8990,8990,0
20250114,110500,18739830,8990,8940,8990,8940,31
20250114,110400,18462640,8940,8940,8940,8940,0
20250114,110300,18462640,8940,8940,8940,8940,0
20250114,110200,18462640,8940,8940,8940,8940,0
20250114,110100,18462640,8940,8940,8940,8940,0
20250114,110000,18462640,8940,8940,8940,8940,0
20250114,105900,18462640,8940,8940,8940,8940,0
20250114,105800,18462640,8940,8940,8940,8940,20
20250114,105700,18283840,8940,8940,8940,8940,3
20250114,105600,18257020,8940,8940,8940,8940,0
20250114,105500,18257020,8940,8940,8940,8940,0
20250114,105400,18257020,8940,8940,8940,8940,0
20250114,105300,18257020,8940,8940,8940,8940,0
20250114,105200,18257020,8940,8940,8940,8940,0
20250114,105100,18257020,8940,8940,8940,8940,0
20250114,105000,18257020,8940,8940,8940,8940,0
20250114,104900,18257020,8940,8940,8940,8940,0
20250114,104800,18257020,8940,8940,8940,8940,0
20250114,104700,18257020,8940,8940,8940,8940,1
20250114,104600,18248080,8940,8840,8940,8840,2
20250114,104500,18230300,8940,8940,8940,8940,0
20250114,104400,18230300,8940,8890,8940,8890,86
20250114,104300,17464370,8890,8890,8890,8890,0
20250114,104200,17464370,8890,8890,8890,8890,0
20250114,104100,17464370,8890,8890,8890,8890,0
20250114,104000,17464370,8890,8890,8890,8890,0
20250114,103900,17464370,8890,8890,8890,8890,0
20250114,103800,17464370,8890,8890,8890,8890,0
20250114,103700,17464370,8890,8890,8890,8890,0
20250114,103600,17464370,8890,8890,8890,8890,0
20250114,103500,17464370,8890,8890,8890,8890,400
20250114,103400,13908370,8890,8890,8890,8890,0
20250114,103300,13908370,8890,8890,8890,8890,0
20250114,103200,13908370,8890,8890,8890,8890,1
20250114,103100,13899480,8830,8890,8890,8830,87
20250114,103000,13129050,8890,8890,8890,8830,404
20250114,102900,9561310,8840,8840,8840,8840,0
20250114,102800,9561310,8840,8840,8840,8840,4
20250114,102700,9525950,8890,8890,8890,8890,0
20250114,102600,9525950,8890,8890,8890,8890,0
20250114,102500,9525950,8890,8890,8890,8890,0
20250114,102400,9525950,8890,8890,8890,8890,0
20250114,102300,9525950,8890,8890,8890,8890,11
20250114,102200,9428160,8890,8890,8890,8890,0
20250114,102100,9428160,8890,8890,8890,8890,0
20250114,102000,9428160,8890,8890,8890,8890,0
20250114,101900,9428160,8890,8890,8890,8890,0
20250114,101800,9428160,8890,8890,8890,8890,0
20250114,101700,9428160,8890,8890,8890,8890,5
20250114,101600,9383710,8840,8840,8840,8840,6
20250114,101500,9330670,8840,8840,8840,8840,0
20250114,101400,9330670,8840,8840,8840,8840,40
20250114,101300,8977070,8840,8850,8850,8840,50
20250114,101200,8534910,8850,8850,8850,8850,0
20250114,101100,8534910,8850,8850,8850,8850,0
20250114,101000,8534910,8850,8880,8880,8850,30
20250114,100900,8269160,8890,8890,8890,8890,0
20250114,100800,8269160,8890,8890,8890,8890,0
20250114,100700,8269160,8890,8890,8890,8890,0
20250114,100600,8269160,8890,8890,8890,8890,0
20250114,100500,8269160,8890,8890,8890,8890,1
20250114,100400,8260270,8880,8880,8880,8880,0
20250114,100300,8260270,8880,8890,8890,8880,201
20250114,100200,6475380,8880,8880,8880,8880,0
20250114,100100,6475380,8880,8880,8880,8880,0
20250114,100000,6475380,8880,8880,8880,8880,0
20250114,095900,6475380,8880,8880,8880,8880,2
20250114,095800,6457620,8890,8890,8890,8890,2
20250114,095700,6439840,8880,8880,8880,8880,0
20250114,095600,6439840,8880,8880,8880,8880,2
20250114,095500,6422080,8880,8880,8880,8880,0
20250114,095400,6422080,8880,8880,8880,8880,0
20250114,095300,6422080,8880,8880,8880,8880,0
20250114,095200,6422080,8880,8880,8880,8880,2
20250114,095100,6404320,8880,8880,8880,8880,0
20250114,095000,6404320,8880,8880,8880,8880,0
20250114,094900,6404320,8880,8880,8880,8880,0
20250114,094800,6404320,8880,8880,8880,8880,0
20250114,094700,6404320,8880,8880,8880,8880,0
20250114,094600,6404320,8880,8880,8880,8880,0
20250114,094500,6404320,8880,8880,8880,8880,0
20250114,094400,6404320,8880,8890,8890,8880,46
20250114,094300,5995400,8890,8900,8900,8890,13
20250114,094200,5879750,8900,8900,8900,8900,5
20250114,094100,5835250,8900,8900,8900,8900,9
20250114,094000,5755150,8910,8900,8910,8900,54
20250114,093900,5274510,8910,8910,8910,8910,2
20250114,093800,5256690,8900,8900,8900,8900,0
20250114,093700,5256690,8900,8900,8900,8900,3
20250114,093600,5229990,8910,8910,8910,8910,0
20250114,093500,5229990,8910,8910,8910,8910,0
20250114,093400,5229990,8910,8910,8910,8910,0
20250114,093300,5229990,8910,8910,8910,8910,0
20250114,093200,5229990,8910,8910,8910,8910,0
20250114,093100,5229990,8910,8910,8910,8910,0
20250114,093000,5229990,8910,8900,8910,8900,19
20250114,092900,5060870,8910,8910,8910,8910,6
20250114,092800,5007410,8910,8910,8910,8910,6
20250114,092700,4953950,8910,8910,8910,8910,6
20250114,092600,4900490,8900,8900,8900,8900,1
20250114,092500,4891590,8900,8900,8900,8900,11
20250114,092400,4793690,8900,8900,8900,8900,39
20250114,092300,4446590,8920,8920,8920,8920,0
20250114,092200,4446590,8920,8920,8920,8920,0
20250114,092100,4446590,8920,8920,8920,8920,0
20250114,092000,4446590,8920,8920,8920,8920,3
20250114,091900,4419830,8910,8910,8910,8910,0
20250114,091800,4419830,8910,8910,8910,8910,0
20250114,091700,4419830,8910,8910,8910,8910,50
20250114,091600,3974330,8920,8920,8920,8920,0
20250114,091500,3974330,8920,8920,8920,8920,0
20250114,091400,3974330,8920,8920,8920,8920,0
20250114,091300,3974330,8920,8920,8920,8920,0
20250114,091200,3974330,8920,8920,8920,8920,0
20250114,091100,3974330,8920,8850,8920,8850,443
20250114,091000,53640,8940,8940,8940,8940,0
20250114,090900,53640,8940,8940,8940,8940,0
20250114,090800,53640,8940,8940,8940,8940,0
20250114,090700,53640,8940,8940,8940,8940,0
20250114,090600,53640,8940,8940,8940,8940,0
20250114,090500,53640,8940,8940,8940,8940,0
20250114,090400,53640,8940,8940,8940,8940,0
20250114,090300,53640,8940,8940,8940,8940,0
20250114,090200,53640,8940,8940,8940,8940,0
20250114,090100,53640,8940,8940,8940,8940,0
20250114,090000,53640,8940,8940,8940,8940,6