KissMeData/126720/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,202100,254177120,20200,20200,20200,20200,87
20250114,202000,254177120,20200,20200,20200,20200,0
20250114,201900,254177120,20200,20200,20200,20200,0
20250114,201800,254177120,20200,20200,20200,20200,0
20250114,201700,254177120,20200,20200,20200,20200,0
20250114,201600,254177120,20200,20200,20200,20200,0
20250114,201500,254177120,20200,20200,20200,20200,0
20250114,201400,254177120,20200,20200,20200,20200,0
20250114,201300,254177120,20200,20200,20200,20200,0
20250114,201200,254177120,20200,20200,20200,20200,0
20250114,201100,254177120,20200,20200,20200,20200,0
20250114,201000,254177120,20200,20200,20200,20200,0
20250114,200900,254177120,20200,20200,20200,20200,0
20250114,200800,254177120,20200,20200,20200,20200,0
20250114,200700,254177120,20200,20200,20200,20200,0
20250114,200600,254177120,20200,20200,20200,20200,0
20250114,200500,254177120,20200,20200,20200,20200,0
20250114,200400,254177120,20200,20200,20200,20200,0
20250114,200300,254177120,20200,20200,20200,20200,0
20250114,200200,254177120,20200,20200,20200,20200,0
20250114,200100,254177120,20200,20200,20200,20200,0
20250114,200000,254177120,20200,20200,20200,20200,0
20250114,195900,254177120,20200,20200,20200,20200,0
20250114,195800,254177120,20200,20200,20200,20200,0
20250114,195700,254177120,20200,20200,20200,20200,0
20250114,195600,254177120,20200,20200,20200,20200,0
20250114,195500,254177120,20200,20200,20200,20200,0
20250114,195400,254177120,20200,20200,20200,20200,0
20250114,195300,254177120,20200,20200,20200,20200,0
20250114,195200,254177120,20200,20200,20200,20200,0
20250114,195100,254177120,20200,20200,20200,20200,87
20250114,195000,254177120,20200,20200,20200,20200,0
20250114,194900,254177120,20200,20200,20200,20200,0
20250114,194800,254177120,20200,20200,20200,20200,0
20250114,194700,254177120,20200,20200,20200,20200,0
20250114,194600,254177120,20200,20200,20200,20200,0
20250114,194500,254177120,20200,20200,20200,20200,0
20250114,194400,254177120,20200,20200,20200,20200,0
20250114,194300,254177120,20200,20200,20200,20200,0
20250114,194200,254177120,20200,20200,20200,20200,0
20250114,194100,254177120,20200,20200,20200,20200,0
20250114,194000,254177120,20200,20200,20200,20200,0
20250114,193900,254177120,20200,20200,20200,20200,0
20250114,193800,254177120,20200,20200,20200,20200,0
20250114,193700,254177120,20200,20200,20200,20200,0
20250114,193600,254177120,20200,20200,20200,20200,0
20250114,193500,254177120,20200,20200,20200,20200,0
20250114,193400,254177120,20200,20200,20200,20200,0
20250114,193300,254177120,20200,20200,20200,20200,0
20250114,193200,254177120,20200,20200,20200,20200,0
20250114,193100,254177120,20200,20200,20200,20200,0
20250114,193000,254177120,20200,20200,20200,20200,0
20250114,192900,254177120,20200,20200,20200,20200,0
20250114,192800,254177120,20200,20200,20200,20200,0
20250114,192700,254177120,20200,20200,20200,20200,0
20250114,192600,254177120,20200,20200,20200,20200,0
20250114,192500,254177120,20200,20200,20200,20200,0
20250114,192400,254177120,20200,20200,20200,20200,0
20250114,192300,254177120,20200,20200,20200,20200,0
20250114,192200,254177120,20200,20200,20200,20200,0
20250114,192100,254177120,20200,20200,20200,20200,87
20250114,192000,254177120,20200,20200,20200,20200,0
20250114,191900,254177120,20200,20200,20200,20200,0
20250114,191800,254177120,20200,20200,20200,20200,0
20250114,191700,254177120,20200,20200,20200,20200,0
20250114,191600,254177120,20200,20200,20200,20200,0
20250114,191500,254177120,20200,20200,20200,20200,0
20250114,191400,254177120,20200,20200,20200,20200,0
20250114,191300,254177120,20200,20200,20200,20200,0
20250114,191200,254177120,20200,20200,20200,20200,0
20250114,191100,254177120,20200,20200,20200,20200,0
20250114,191000,254177120,20200,20200,20200,20200,0
20250114,190900,254177120,20200,20200,20200,20200,0
20250114,190800,254177120,20200,20200,20200,20200,0
20250114,190700,254177120,20200,20200,20200,20200,0
20250114,190600,254177120,20200,20200,20200,20200,0
20250114,190500,254177120,20200,20200,20200,20200,0
20250114,190400,254177120,20200,20200,20200,20200,0
20250114,190300,254177120,20200,20200,20200,20200,0
20250114,190200,254177120,20200,20200,20200,20200,0
20250114,190100,254177120,20200,20200,20200,20200,0
20250114,190000,254177120,20200,20200,20200,20200,0
20250114,185900,254177120,20200,20200,20200,20200,0
20250114,185800,254177120,20200,20200,20200,20200,0
20250114,185700,254177120,20200,20200,20200,20200,0
20250114,185600,254177120,20200,20200,20200,20200,0
20250114,185500,254177120,20200,20200,20200,20200,0
20250114,185400,254177120,20200,20200,20200,20200,0
20250114,185300,254177120,20200,20200,20200,20200,0
20250114,185200,254177120,20200,20200,20200,20200,0
20250114,185100,254177120,20200,20200,20200,20200,87
20250114,185000,254177120,20200,20200,20200,20200,0
20250114,184900,254177120,20200,20200,20200,20200,0
20250114,184800,254177120,20200,20200,20200,20200,0
20250114,184700,254177120,20200,20200,20200,20200,0
20250114,184600,254177120,20200,20200,20200,20200,0
20250114,184500,254177120,20200,20200,20200,20200,0
20250114,184400,254177120,20200,20200,20200,20200,0
20250114,184300,254177120,20200,20200,20200,20200,0
20250114,184200,254177120,20200,20200,20200,20200,0
20250114,184100,254177120,20200,20200,20200,20200,0
20250114,184000,254177120,20200,20200,20200,20200,0
20250114,183900,254177120,20200,20200,20200,20200,0
20250114,183800,254177120,20200,20200,20200,20200,0
20250114,183700,254177120,20200,20200,20200,20200,0
20250114,183600,254177120,20200,20200,20200,20200,0
20250114,183500,254177120,20200,20200,20200,20200,0
20250114,183400,254177120,20200,20200,20200,20200,0
20250114,183300,254177120,20200,20200,20200,20200,0
20250114,183200,254177120,20200,20200,20200,20200,0
20250114,183100,254177120,20200,20200,20200,20200,0
20250114,183000,254177120,20200,20200,20200,20200,0
20250114,182900,254177120,20200,20200,20200,20200,0
20250114,182800,254177120,20200,20200,20200,20200,0
20250114,182700,254177120,20200,20200,20200,20200,0
20250114,182600,254177120,20200,20200,20200,20200,0
20250114,182500,254177120,20200,20200,20200,20200,0
20250114,182400,254177120,20200,20200,20200,20200,0
20250114,182300,254177120,20200,20200,20200,20200,0
20250114,182200,254177120,20200,20200,20200,20200,0
20250114,182100,254177120,20200,20200,20200,20200,87
20250114,182000,254177120,20200,20200,20200,20200,0
20250114,181900,254177120,20200,20200,20200,20200,0
20250114,181800,254177120,20200,20200,20200,20200,0
20250114,181700,254177120,20200,20200,20200,20200,0
20250114,181600,254177120,20200,20200,20200,20200,0
20250114,181500,254177120,20200,20200,20200,20200,0
20250114,181400,254177120,20200,20200,20200,20200,0
20250114,181300,254177120,20200,20200,20200,20200,0
20250114,181200,254177120,20200,20200,20200,20200,0
20250114,181100,254177120,20200,20200,20200,20200,0
20250114,181000,254177120,20200,20200,20200,20200,0
20250114,180900,254177120,20200,20200,20200,20200,0
20250114,180800,254177120,20200,20200,20200,20200,0
20250114,180700,254177120,20200,20200,20200,20200,0
20250114,180600,254177120,20200,20200,20200,20200,0
20250114,180500,254177120,20200,20200,20200,20200,0
20250114,180400,254177120,20200,20200,20200,20200,0
20250114,180300,254177120,20200,20200,20200,20200,0
20250114,180200,254177120,20200,20200,20200,20200,0
20250114,180100,254177120,20200,20200,20200,20200,0
20250114,180000,254177120,20200,20200,20200,20200,0
20250114,175900,254177120,20200,20200,20200,20200,0
20250114,175800,254177120,20200,20200,20200,20200,0
20250114,175700,254177120,20200,20200,20200,20200,0
20250114,175600,254177120,20200,20200,20200,20200,0
20250114,175500,254177120,20200,20200,20200,20200,0
20250114,175400,254177120,20200,20200,20200,20200,0
20250114,175300,254177120,20200,20200,20200,20200,0
20250114,175200,254177120,20200,20200,20200,20200,0
20250114,175100,254177120,20200,20200,20200,20200,87
20250114,175000,254177120,20200,20200,20200,20200,0
20250114,174900,254177120,20200,20200,20200,20200,0
20250114,174800,254177120,20200,20200,20200,20200,0
20250114,174700,254177120,20200,20200,20200,20200,0
20250114,174600,254177120,20200,20200,20200,20200,0
20250114,174500,254177120,20200,20200,20200,20200,0
20250114,174400,254177120,20200,20200,20200,20200,0
20250114,174300,254177120,20200,20200,20200,20200,0
20250114,174200,254177120,20200,20200,20200,20200,0
20250114,174100,254177120,20200,20200,20200,20200,0
20250114,174000,254177120,20200,20200,20200,20200,0
20250114,173900,254177120,20200,20200,20200,20200,0
20250114,173800,254177120,20200,20200,20200,20200,0
20250114,173700,254177120,20200,20200,20200,20200,0
20250114,173600,254177120,20200,20200,20200,20200,0
20250114,173500,254177120,20200,20200,20200,20200,0
20250114,173400,254177120,20200,20200,20200,20200,0
20250114,173300,254177120,20200,20200,20200,20200,0
20250114,173200,254177120,20200,20200,20200,20200,0
20250114,173100,254177120,20200,20200,20200,20200,0
20250114,173000,254177120,20200,20200,20200,20200,0
20250114,172900,254177120,20200,20200,20200,20200,0
20250114,172800,254177120,20200,20200,20200,20200,0
20250114,172700,254177120,20200,20200,20200,20200,0
20250114,172600,254177120,20200,20200,20200,20200,0
20250114,172500,254177120,20200,20200,20200,20200,0
20250114,172400,254177120,20200,20200,20200,20200,0
20250114,172300,254177120,20200,20200,20200,20200,0
20250114,172200,254177120,20200,20200,20200,20200,0
20250114,172100,254177120,20200,20200,20200,20200,87
20250114,172000,254177120,20200,20200,20200,20200,0
20250114,171900,254177120,20200,20200,20200,20200,0
20250114,171800,254177120,20200,20200,20200,20200,0
20250114,171700,254177120,20200,20200,20200,20200,0
20250114,171600,254177120,20200,20200,20200,20200,0
20250114,171500,254177120,20200,20200,20200,20200,0
20250114,171400,254177120,20200,20200,20200,20200,0
20250114,171300,254177120,20200,20200,20200,20200,0
20250114,171200,254177120,20200,20200,20200,20200,0
20250114,171100,254177120,20200,20200,20200,20200,0
20250114,171000,254177120,20200,20200,20200,20200,0
20250114,170900,254177120,20200,20200,20200,20200,0
20250114,170800,254177120,20200,20200,20200,20200,0
20250114,170700,254177120,20200,20200,20200,20200,0
20250114,170600,254177120,20200,20200,20200,20200,0
20250114,170500,254177120,20200,20200,20200,20200,0
20250114,170400,254177120,20200,20200,20200,20200,0
20250114,170300,254177120,20200,20200,20200,20200,0
20250114,170200,254177120,20200,20200,20200,20200,0
20250114,170100,254177120,20200,20200,20200,20200,0
20250114,170000,254177120,20200,20200,20200,20200,0
20250114,165900,254177120,20200,20200,20200,20200,0
20250114,165800,254177120,20200,20200,20200,20200,0
20250114,165700,254177120,20200,20200,20200,20200,0
20250114,165600,254177120,20200,20200,20200,20200,0
20250114,165500,254177120,20200,20200,20200,20200,0
20250114,165400,254177120,20200,20200,20200,20200,0
20250114,165300,254177120,20200,20200,20200,20200,0
20250114,165200,254177120,20200,20200,20200,20200,0
20250114,165100,254177120,20200,20200,20200,20200,87
20250114,165000,254177120,20200,20200,20200,20200,0
20250114,164900,254177120,20200,20200,20200,20200,0
20250114,164800,254177120,20200,20200,20200,20200,0
20250114,164700,254177120,20200,20200,20200,20200,0
20250114,164600,254177120,20200,20200,20200,20200,0
20250114,164500,254177120,20200,20200,20200,20200,0
20250114,164400,254177120,20200,20200,20200,20200,0
20250114,164300,254177120,20200,20200,20200,20200,0
20250114,164200,254177120,20200,20200,20200,20200,0
20250114,164100,254177120,20200,20200,20200,20200,0
20250114,164000,254177120,20200,20200,20200,20200,0
20250114,163900,254177120,20200,20200,20200,20200,0
20250114,163800,254177120,20200,20200,20200,20200,0
20250114,163700,254177120,20200,20200,20200,20200,0
20250114,163600,254177120,20200,20200,20200,20200,0
20250114,163500,254177120,20200,20200,20200,20200,0
20250114,163400,254177120,20200,20200,20200,20200,0
20250114,163300,254177120,20200,20200,20200,20200,0
20250114,163200,254177120,20200,20200,20200,20200,0
20250114,163100,254177120,20200,20200,20200,20200,0
20250114,163000,254177120,20200,20200,20200,20200,0
20250114,162900,254177120,20200,20200,20200,20200,0
20250114,162800,254177120,20200,20200,20200,20200,0
20250114,162700,254177120,20200,20200,20200,20200,0
20250114,162600,254177120,20200,20200,20200,20200,0
20250114,162500,254177120,20200,20200,20200,20200,0
20250114,162400,254177120,20200,20200,20200,20200,0
20250114,162300,254177120,20200,20200,20200,20200,0
20250114,162200,254177120,20200,20200,20200,20200,0
20250114,162100,254177120,20200,20200,20200,20200,87
20250114,162000,254177120,20200,20200,20200,20200,0
20250114,161900,254177120,20200,20200,20200,20200,0
20250114,161800,254177120,20200,20200,20200,20200,0
20250114,161700,254177120,20200,20200,20200,20200,0
20250114,161600,254177120,20200,20200,20200,20200,0
20250114,161500,254177120,20200,20200,20200,20200,0
20250114,161400,254177120,20200,20200,20200,20200,0
20250114,161300,254177120,20200,20200,20200,20200,0
20250114,161200,254177120,20200,20200,20200,20200,0
20250114,161100,254177120,20200,20200,20200,20200,0
20250114,161000,254177120,20200,20200,20200,20200,0
20250114,160900,254177120,20200,20200,20200,20200,0
20250114,160800,254177120,20200,20200,20200,20200,0
20250114,160700,254177120,20200,20200,20200,20200,0
20250114,160600,254177120,20200,20200,20200,20200,0
20250114,160500,254177120,20200,20200,20200,20200,0
20250114,160400,254177120,20200,20200,20200,20200,0
20250114,160300,254177120,20200,20200,20200,20200,0
20250114,160200,254177120,20200,20200,20200,20200,0
20250114,160100,254177120,20200,20200,20200,20200,0
20250114,160000,254177120,20200,20200,20200,20200,0
20250114,155900,254177120,20200,20200,20200,20200,0
20250114,155800,254177120,20200,20200,20200,20200,0
20250114,155700,254177120,20200,20200,20200,20200,0
20250114,155600,254177120,20200,20200,20200,20200,0
20250114,155500,254177120,20200,20200,20200,20200,0
20250114,155400,254177120,20200,20200,20200,20200,0
20250114,155300,254177120,20200,20200,20200,20200,0
20250114,155200,254177120,20200,20200,20200,20200,0
20250114,155100,254177120,20200,20200,20200,20200,87
20250114,155000,254177120,20200,20200,20200,20200,0
20250114,154900,254177120,20200,20200,20200,20200,0
20250114,154800,254177120,20200,20200,20200,20200,0
20250114,154700,254177120,20200,20200,20200,20200,0
20250114,154600,254177120,20200,20200,20200,20200,0
20250114,154500,254177120,20200,20200,20200,20200,0
20250114,154400,254177120,20200,20200,20200,20200,0
20250114,154300,254177120,20200,20200,20200,20200,0
20250114,154200,254177120,20200,20200,20200,20200,0
20250114,154100,254177120,20200,20200,20200,20200,0
20250114,154000,254177120,20200,20200,20200,20200,0
20250114,153900,254177120,20200,20200,20200,20200,0
20250114,153800,254177120,20200,20200,20200,20200,0
20250114,153700,254177120,20200,20200,20200,20200,0
20250114,153600,254177120,20200,20200,20200,20200,0
20250114,153500,254177120,20200,20200,20200,20200,0
20250114,153400,254177120,20200,20200,20200,20200,0
20250114,153300,254177120,20200,20200,20200,20200,0
20250114,153200,254177120,20200,20200,20200,20200,0
20250114,153100,254177120,20200,20200,20200,20200,0
20250114,153000,254177120,20200,20200,20200,20200,87
20250114,152900,252419720,20250,20250,20250,20250,0
20250114,152800,252419720,20250,20250,20250,20250,0
20250114,152700,252419720,20250,20250,20250,20250,0
20250114,152600,252419720,20250,20250,20250,20250,0
20250114,152500,252419720,20250,20250,20250,20250,0
20250114,152400,252419720,20250,20250,20250,20250,0
20250114,152300,252419720,20250,20250,20250,20250,0
20250114,152200,252419720,20250,20250,20250,20250,0
20250114,152100,252419720,20250,20250,20250,20250,0
20250114,152000,252419720,20250,20250,20250,20250,0
20250114,151900,252419720,20250,20250,20250,20250,0
20250114,151800,252419720,20250,20250,20250,20250,0
20250114,151700,252419720,20250,20250,20250,20250,6
20250114,151600,252298220,20150,20200,20200,20150,306
20250114,151500,246117320,20200,20300,20300,20200,90
20250114,151400,244298020,20300,20300,20300,20300,0
20250114,151300,244298020,20300,20250,20300,20250,7
20250114,151200,244156220,20300,20250,20300,20250,207
20250114,151100,239964120,20300,20300,20300,20300,0
20250114,151000,239964120,20300,20250,20300,20200,217
20250114,150900,235569920,20250,20250,20250,20250,100
20250114,150800,233544920,20250,20250,20250,20250,8
20250114,150700,233382920,20250,20250,20250,20250,6
20250114,150600,233261420,20300,20300,20300,20300,7
20250114,150500,233119320,20250,20250,20250,20250,7
20250114,150400,232977570,20250,20250,20250,20250,1
20250114,150300,232957320,20250,20250,20250,20250,6
20250114,150200,232835820,20250,20250,20250,20250,1
20250114,150100,232815570,20250,20250,20250,20250,8
20250114,150000,232653570,20200,20250,20250,20200,2
20250114,145900,232613120,20250,20250,20250,20250,13
20250114,145800,232349870,20250,20250,20250,20250,0
20250114,145700,232349870,20250,20250,20250,20250,9
20250114,145600,232167620,20200,20200,20200,20200,1
20250114,145500,232147420,20250,20250,20250,20250,7
20250114,145400,232005670,20250,20250,20250,20250,0
20250114,145300,232005670,20250,20300,20300,20150,196
20250114,145200,228047670,20250,20250,20250,20250,4
20250114,145100,227966670,20250,20250,20250,20250,66
20250114,145000,226630170,20300,20300,20300,20300,8
20250114,144900,226467770,20300,20300,20300,20300,11
20250114,144800,226244470,20300,20300,20300,20300,7
20250114,144700,226102370,20250,20250,20250,20250,7
20250114,144600,225960620,20300,20300,20300,20300,8
20250114,144500,225798220,20300,20300,20300,20300,6
20250114,144400,225676420,20300,20300,20300,20300,8
20250114,144300,225514020,20300,20300,20300,20300,0
20250114,144200,225514020,20300,20300,20300,20300,13
20250114,144100,225250120,20250,20250,20250,20250,0
20250114,144000,225250120,20250,20250,20250,20250,0
20250114,143900,225250120,20250,20300,20300,20250,9
20250114,143800,225067470,20300,20300,20300,20300,0
20250114,143700,225067470,20300,20250,20300,20200,46
20250114,143600,224136820,20200,20200,20200,20200,0
20250114,143500,224136820,20200,20300,20300,20200,45
20250114,143400,223226870,20300,20300,20300,20300,0
20250114,143300,223226870,20300,20300,20300,20300,8
20250114,143200,223064470,20250,20250,20250,20250,78
20250114,143100,221484970,20300,20300,20300,20300,8
20250114,143000,221322570,20250,20250,20250,20250,1
20250114,142900,221302320,20300,20300,20300,20300,0
20250114,142800,221302320,20300,20300,20300,20300,13
20250114,142700,221038420,20300,20300,20300,20300,0
20250114,142600,221038420,20300,20300,20300,20300,8
20250114,142500,220876020,20300,20300,20300,20300,7
20250114,142400,220733920,20250,20350,20350,20250,10
20250114,142300,220530570,20300,20300,20300,20300,0
20250114,142200,220530570,20300,20300,20300,20300,1007
20250114,142100,200088470,20300,20250,20300,20250,11
20250114,142000,199865420,20250,20250,20250,20250,201
20250114,141900,195795170,20250,20250,20250,20250,0
20250114,141800,195795170,20250,20250,20250,20250,6
20250114,141700,195673670,20250,20200,20250,20200,46
20250114,141600,194744070,20250,20250,20250,20250,6
20250114,141500,194622570,20300,20300,20300,20300,7
20250114,141400,194480470,20300,20300,20300,20300,0
20250114,141300,194480470,20300,20300,20300,20300,8
20250114,141200,194318070,20250,20250,20250,20250,7
20250114,141100,194176320,20300,20300,20300,20300,7
20250114,141000,194034220,20250,20200,20250,20200,1033
20250114,140900,173135620,20200,20200,20200,20200,8
20250114,140800,172974020,20200,20200,20200,20200,6
20250114,140700,172852820,20200,20200,20200,20200,0
20250114,140600,172852820,20200,20200,20200,20200,8
20250114,140500,172691220,20200,20200,20200,20200,0
20250114,140400,172691220,20200,20200,20200,20200,13
20250114,140300,172428620,20200,20200,20200,20200,0
20250114,140200,172428620,20200,20200,20200,20200,8
20250114,140100,172267020,20200,20200,20200,20200,6
20250114,140000,172145820,20200,20200,20200,20200,8
20250114,135900,171984220,20200,20200,20200,20200,0
20250114,135800,171984220,20200,20200,20200,20200,7
20250114,135700,171842820,20200,20200,20200,20200,6
20250114,135600,171721620,20200,20200,20200,20200,0
20250114,135500,171721620,20200,20200,20200,20200,8
20250114,135400,171560020,20200,20200,20200,20200,7
20250114,135300,171418620,20250,20250,20250,20250,8
20250114,135200,171256620,20250,20250,20250,20250,0
20250114,135100,171256620,20250,20200,20250,20200,114
20250114,135000,168953470,20250,20250,20250,20250,6
20250114,134900,168831970,20250,20250,20250,20250,8
20250114,134800,168669970,20250,20250,20250,20250,46
20250114,134700,167738470,20250,20250,20250,20250,14
20250114,134600,167454970,20250,20250,20250,20250,0
20250114,134500,167454970,20250,20250,20250,20250,0
20250114,134400,167454970,20250,20250,20250,20250,7
20250114,134300,167313220,20250,20250,20250,20250,0
20250114,134200,167313220,20250,20250,20250,20250,8
20250114,134100,167151220,20250,20250,20250,20250,57
20250114,134000,165996970,20250,20250,20250,20250,8
20250114,133900,165834970,20250,20150,20250,20150,15
20250114,133800,165532370,20150,20150,20150,20150,7
20250114,133700,165391320,20100,20100,20100,20100,277
20250114,133600,159823620,20100,20100,20100,20100,157
20250114,133500,156667920,20100,20100,20100,20100,1
20250114,133400,156647820,20100,20100,20100,20100,0
20250114,133300,156647820,20100,20100,20100,20100,14
20250114,133200,156366420,20100,20100,20100,20100,0
20250114,133100,156366420,20100,20100,20100,20100,7
20250114,133000,156225720,20100,20100,20100,20100,6
20250114,132900,156105120,20100,20100,20100,20100,8
20250114,132800,155944320,20100,20100,20100,20100,0
20250114,132700,155944320,20100,20100,20100,20100,8
20250114,132600,155783520,20100,20100,20100,20100,6
20250114,132500,155662920,20100,20100,20100,20100,7
20250114,132400,155522220,20050,20050,20050,20050,0
20250114,132300,155522220,20050,20100,20100,20050,68
20250114,132200,154158520,20100,20100,20100,20100,8
20250114,132100,153997720,20100,20100,20100,20100,0
20250114,132000,153997720,20100,20100,20100,20100,8
20250114,131900,153836920,20100,20050,20100,20050,7
20250114,131800,153696270,20100,20100,20100,20100,7
20250114,131700,153555570,20100,20100,20100,20100,0
20250114,131600,153555570,20100,20100,20100,20100,14
20250114,131500,153274170,20100,20100,20100,20100,0
20250114,131400,153274170,20100,20100,20100,20100,8
20250114,131300,153113370,20100,20100,20100,20100,10
20250114,131200,152912370,20100,20100,20100,20100,11
20250114,131100,152691270,20100,20050,20100,20050,60
20250114,131000,151487920,20050,20050,20050,20050,2
20250114,130900,151447820,20100,20100,20100,20100,14
20250114,130800,151166420,20100,20100,20100,20100,0
20250114,130700,151166420,20100,20050,20100,20050,158
20250114,130600,147998120,20100,20100,20100,20100,0
20250114,130500,147998120,20100,20100,20100,20100,13
20250114,130400,147736820,20100,20100,20100,20100,49
20250114,130300,146751920,20100,20100,20100,20100,8
20250114,130200,146591120,20100,20100,20100,20100,55
20250114,130100,145485620,20100,20100,20100,20100,0
20250114,130000,145485620,20100,20100,20100,20100,7
20250114,125900,145344920,20050,20100,20100,20050,7
20250114,125800,145204270,20100,20100,20100,20100,58
20250114,125700,144038470,20050,20050,20050,20050,1
20250114,125600,144018420,20100,20100,20100,20100,8
20250114,125500,143857620,20100,20100,20100,20100,6
20250114,125400,143737020,20100,20100,20100,20100,7
20250114,125300,143596320,20100,20100,20100,20100,0
20250114,125200,143596320,20100,20100,20100,20100,14
20250114,125100,143314920,20100,20100,20100,20100,0
20250114,125000,143314920,20100,20100,20100,20100,0
20250114,124900,143314920,20100,20100,20100,20100,8
20250114,124800,143154120,20100,20100,20100,20100,11
20250114,124700,142933020,20100,20100,20100,20100,13
20250114,124600,142671720,20100,20100,20100,20100,0
20250114,124500,142671720,20100,20100,20100,20100,14
20250114,124400,142390320,20100,20100,20100,20100,6
20250114,124300,142269720,20100,20100,20100,20100,13
20250114,124200,142008420,20100,20100,20100,20100,0
20250114,124100,142008420,20100,20100,20100,20100,13
20250114,124000,141747120,20100,20100,20100,20100,0
20250114,123900,141747120,20100,20050,20100,20050,39
20250114,123800,140964220,20100,20100,20100,20100,14
20250114,123700,140682820,20100,20100,20100,20100,0
20250114,123600,140682820,20100,20100,20100,20100,8
20250114,123500,140522020,20100,20100,20100,20100,0
20250114,123400,140522020,20100,20100,20100,20100,13
20250114,123300,140260720,20100,20100,20100,20100,5
20250114,123200,140160220,20100,20100,20100,20100,9
20250114,123100,139979320,20100,20100,20100,20100,6
20250114,123000,139858720,20100,20100,20100,20100,8
20250114,122900,139697920,20050,20050,20050,20050,2
20250114,122800,139657820,20100,20100,20100,20100,0
20250114,122700,139657820,20100,20100,20100,20100,13
20250114,122600,139396520,20100,20100,20100,20100,2
20250114,122500,139356320,20100,20100,20100,20100,8
20250114,122400,139195520,20100,20100,20100,20100,6
20250114,122300,139074920,20100,20100,20100,20100,8
20250114,122200,138914120,20100,20100,20100,20100,0
20250114,122100,138914120,20100,20100,20100,20100,13
20250114,122000,138652820,20100,20100,20100,20100,0
20250114,121900,138652820,20100,20100,20100,20100,8
20250114,121800,138492020,20100,20100,20100,20100,0
20250114,121700,138492020,20100,20100,20100,20100,6
20250114,121600,138371420,20100,20100,20100,20100,8
20250114,121500,138210620,20050,20050,20050,20050,5
20250114,121400,138110370,20100,20100,20100,20100,13
20250114,121300,137849070,20100,20100,20100,20100,0
20250114,121200,137849070,20100,20100,20100,20100,8
20250114,121100,137688270,20100,20100,20100,20100,2
20250114,121000,137648070,20100,20100,20100,20100,14
20250114,120900,137366670,20050,20050,20050,20050,1
20250114,120800,137346620,20100,20100,20100,20100,7
20250114,120700,137205920,20100,20100,20100,20100,6
20250114,120600,137085320,20100,20100,20100,20100,8
20250114,120500,136924520,20100,20100,20100,20100,0
20250114,120400,136924520,20100,20100,20100,20100,0
20250114,120300,136924520,20100,20100,20100,20100,14
20250114,120200,136643120,20100,20100,20100,20100,0
20250114,120100,136643120,20100,20100,20100,20100,7
20250114,120000,136502420,20100,20100,20100,20100,6
20250114,115900,136381820,20100,20100,20100,20100,10
20250114,115800,136180820,20100,20100,20100,20100,0
20250114,115700,136180820,20100,20100,20100,20100,8
20250114,115600,136020020,20100,20100,20100,20100,6
20250114,115500,135899420,20100,20100,20100,20100,7
20250114,115400,135758720,20100,20100,20100,20100,61
20250114,115300,134532620,20100,20100,20100,20100,6
20250114,115200,134412020,20100,20100,20100,20100,9
20250114,115100,134231120,20100,20100,20100,20100,0
20250114,115000,134231120,20100,20100,20100,20100,14
20250114,114900,133949720,20100,20100,20100,20100,0
20250114,114800,133949720,20100,20100,20100,20100,7
20250114,114700,133809020,20100,20100,20100,20100,0
20250114,114600,133809020,20100,20100,20100,20100,14
20250114,114500,133527620,20100,20100,20100,20100,0
20250114,114400,133527620,20100,20100,20100,20100,8
20250114,114300,133366820,20100,20100,20100,20100,6
20250114,114200,133246220,20100,20100,20100,20100,7
20250114,114100,133105520,20100,20100,20100,20100,0
20250114,114000,133105520,20100,20100,20100,20100,0
20250114,113900,133105520,20100,20100,20100,20100,14
20250114,113800,132824120,20100,20100,20100,20100,0
20250114,113700,132824120,20100,20100,20100,20100,7
20250114,113600,132683420,20100,20100,20100,20100,6
20250114,113500,132562820,20100,20100,20100,20100,0
20250114,113400,132562820,20100,20100,20100,20100,0
20250114,113300,132562820,20100,20100,20100,20100,0
20250114,113200,132562820,20100,20100,20100,20100,6
20250114,113100,132442220,20100,20100,20100,20100,0
20250114,113000,132442220,20100,20100,20100,20100,0
20250114,112900,132442220,20100,20100,20100,20100,0
20250114,112800,132442220,20100,20100,20100,20100,0
20250114,112700,132442220,20100,20100,20100,20100,0
20250114,112600,132442220,20100,20050,20100,20050,10
20250114,112500,132241420,20050,20000,20050,20000,7
20250114,112400,132101120,20000,20000,20000,20000,0
20250114,112300,132101120,20000,20000,20000,20000,100
20250114,112200,130101120,20000,20000,20000,20000,110
20250114,112100,127901120,20050,20050,20050,20050,0
20250114,112000,127901120,20050,20050,20050,20050,0
20250114,111900,127901120,20050,20050,20050,20050,6
20250114,111800,127780820,20050,20050,20050,20050,0
20250114,111700,127780820,20050,20050,20050,20050,0
20250114,111600,127780820,20050,20050,20050,20050,0
20250114,111500,127780820,20050,20050,20050,20050,6
20250114,111400,127660520,19990,19990,19990,19990,0
20250114,111300,127660520,19990,20000,20000,19990,508
20250114,111200,117500600,20000,20050,20050,20000,556
20250114,111100,106380300,20000,20000,20000,20000,500
20250114,111000,96380300,20000,20050,20050,20000,701
20250114,110900,82360250,20050,20050,20050,20050,0
20250114,110800,82360250,20050,20050,20050,20050,48
20250114,110700,81397850,20050,20050,20050,20050,0
20250114,110600,81397850,20050,20050,20050,20050,0
20250114,110500,81397850,20050,20050,20050,20050,11
20250114,110400,81177300,20050,20050,20050,20050,0
20250114,110300,81177300,20050,20050,20050,20050,1
20250114,110200,81157250,20050,20050,20050,20050,0
20250114,110100,81157250,20050,20050,20050,20050,45
20250114,110000,80255000,20050,20050,20050,20050,49
20250114,105900,79272550,20050,20050,20050,20050,0
20250114,105800,79272550,20050,20050,20050,20050,96
20250114,105700,77347750,20050,20050,20050,20050,5
20250114,105600,77247500,20050,20050,20050,20050,0
20250114,105500,77247500,20050,20050,20050,20050,6
20250114,105400,77127200,20050,20050,20050,20050,100
20250114,105300,75122200,20100,20100,20100,20100,0
20250114,105200,75122200,20100,20100,20100,20100,0
20250114,105100,75122200,20100,20100,20100,20100,6
20250114,105000,75001600,20100,20100,20100,20100,0
20250114,104900,75001600,20100,20100,20100,20100,5
20250114,104800,74901100,20000,20000,20000,20000,0
20250114,104700,74901100,20000,20000,20000,20000,0
20250114,104600,74901100,20000,20050,20050,20000,50
20250114,104500,73898700,20100,20100,20100,20100,0
20250114,104400,73898700,20100,20100,20100,20100,6
20250114,104300,73778100,20050,20050,20050,20050,2
20250114,104200,73738000,20100,20100,20100,20100,0
20250114,104100,73738000,20100,20100,20100,20100,6
20250114,104000,73617400,20100,20100,20100,20100,2
20250114,103900,73577200,20050,20050,20050,20050,2
20250114,103800,73537100,20100,20100,20100,20100,0
20250114,103700,73537100,20100,20100,20100,20100,7
20250114,103600,73396400,20100,20100,20100,20100,0
20250114,103500,73396400,20100,20100,20100,20100,0
20250114,103400,73396400,20100,20100,20100,20100,7
20250114,103300,73255700,20000,20050,20050,20000,50
20250114,103200,72253300,20050,20050,20050,20050,6
20250114,103100,72133000,20100,20100,20100,20100,0
20250114,103000,72133000,20100,20100,20100,20100,6
20250114,102900,72012400,20050,20050,20050,20050,24
20250114,102800,71531200,20050,20050,20050,20050,436
20250114,102700,62789400,20100,20100,20100,20100,6
20250114,102600,62668800,20100,20100,20100,20100,0
20250114,102500,62668800,20100,20100,20100,20100,0
20250114,102400,62668800,20100,20100,20100,20100,6
20250114,102300,62548200,20100,20100,20100,20100,0
20250114,102200,62548200,20100,20100,20100,20100,5
20250114,102100,62447700,20100,20100,20100,20100,0
20250114,102000,62447700,20100,20050,20100,20050,31
20250114,101900,61825850,20050,20050,20050,20050,0
20250114,101800,61825850,20050,20050,20050,20050,40
20250114,101700,61023850,20100,20100,20100,20100,6
20250114,101600,60903250,20050,20050,20050,20050,5
20250114,101500,60803000,20050,20050,20050,20050,1
20250114,101400,60782950,20100,20100,20100,20100,506
20250114,101300,50612350,20150,20100,20150,20100,9
20250114,101200,50431150,20150,20150,20150,20150,0
20250114,101100,50431150,20150,20150,20150,20150,0
20250114,101000,50431150,20150,20150,20150,20150,9
20250114,100900,50249800,20100,20100,20100,20100,0
20250114,100800,50249800,20100,20100,20100,20100,0
20250114,100700,50249800,20100,20150,20150,20100,15
20250114,100600,49947900,20150,20150,20150,20150,8
20250114,100500,49786700,20150,20150,20150,20150,1
20250114,100400,49766550,20100,20150,20150,20100,4
20250114,100300,49686000,20150,20100,20150,20100,12
20250114,100200,49444500,20100,20100,20100,20100,123
20250114,100100,46972200,20100,20100,20100,20100,0
20250114,100000,46972200,20100,20150,20150,20100,13
20250114,095900,46710600,20100,20100,20100,20100,314
20250114,095800,40399200,20150,20150,20150,20150,3
20250114,095700,40338750,20150,20150,20150,20150,0
20250114,095600,40338750,20150,20150,20150,20150,6
20250114,095500,40217850,20150,20100,20150,20100,6
20250114,095400,40097000,20100,20100,20100,20100,3
20250114,095300,40036700,20050,20050,20050,20050,0
20250114,095200,40036700,20050,20100,20100,20050,5
20250114,095100,39936300,20100,20100,20100,20100,0
20250114,095000,39936300,20100,20100,20100,20100,5
20250114,094900,39835800,20100,20100,20100,20100,0
20250114,094800,39835800,20100,20100,20100,20100,66
20250114,094700,38509200,20100,20100,20100,20100,17
20250114,094600,38167500,20100,20100,20100,20100,23
20250114,094500,37705200,20150,20150,20150,20150,0
20250114,094400,37705200,20150,20150,20150,20150,0
20250114,094300,37705200,20150,20150,20150,20150,1
20250114,094200,37685050,20150,20150,20150,20150,0
20250114,094100,37685050,20150,20150,20150,20150,0
20250114,094000,37685050,20150,20150,20150,20150,0
20250114,093900,37685050,20150,20100,20150,20100,88
20250114,093800,35916200,20050,20050,20050,20050,0
20250114,093700,35916200,20050,20050,20100,20050,60
20250114,093600,34713100,20100,20100,20100,20100,6
20250114,093500,34592500,20150,20150,20150,20150,0
20250114,093400,34592500,20150,20150,20150,20150,1
20250114,093300,34572350,20050,20050,20050,20050,0
20250114,093200,34572350,20050,20050,20050,20050,0
20250114,093100,34572350,20050,20050,20050,20050,0
20250114,093000,34572350,20050,20050,20050,20050,2
20250114,092900,34532250,20050,20050,20050,20050,0
20250114,092800,34532250,20050,20050,20050,20050,0
20250114,092700,34532250,20050,20050,20050,20050,0
20250114,092600,34532250,20050,20050,20050,20050,0
20250114,092500,34532250,20050,20050,20050,20050,3
20250114,092400,34472100,20100,20100,20100,20100,100
20250114,092300,32462100,20050,20050,20050,20050,1
20250114,092200,32442050,20050,20050,20050,20050,0
20250114,092100,32442050,20050,20050,20050,20050,0
20250114,092000,32442050,20050,20050,20050,20050,0
20250114,091900,32442050,20050,20100,20100,20050,353
20250114,091800,25364350,20100,20100,20100,20100,17
20250114,091700,25022650,20000,20050,20100,20000,232
20250114,091600,20381200,20100,20100,20100,20100,0
20250114,091500,20381200,20100,20100,20100,20100,1
20250114,091400,20361100,20050,20050,20050,20050,0
20250114,091300,20361100,20050,20100,20100,20050,103
20250114,091200,18295800,20100,20100,20100,20100,0
20250114,091100,18295800,20100,20100,20100,20100,0
20250114,091000,18295800,20100,20100,20100,20100,0
20250114,090900,18295800,20100,20100,20100,20100,75
20250114,090800,16788300,20100,20100,20100,20100,12
20250114,090700,16547100,20150,20150,20150,20150,0
20250114,090600,16547100,20150,20150,20150,20150,0
20250114,090500,16547100,20150,20250,20250,20150,574
20250114,090400,4980200,20250,20250,20250,20250,44
20250114,090300,4089200,20250,20250,20250,20250,121
20250114,090200,1638950,20150,20150,20150,20150,1
20250114,090100,1618800,20200,20200,20200,20200,5
20250114,090000,1517800,20200,20250,20250,20200,75