KissMeData/148250/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,202800,40812560,3850,3850,3850,3850,252
20250114,202700,40812560,3850,3850,3850,3850,0
20250114,202600,40812560,3850,3850,3850,3850,0
20250114,202500,40812560,3850,3850,3850,3850,0
20250114,202400,40812560,3850,3850,3850,3850,0
20250114,202300,40812560,3850,3850,3850,3850,0
20250114,202200,40812560,3850,3850,3850,3850,0
20250114,202100,40812560,3850,3850,3850,3850,0
20250114,202000,40812560,3850,3850,3850,3850,0
20250114,201900,40812560,3850,3850,3850,3850,0
20250114,201800,40812560,3850,3850,3850,3850,0
20250114,201700,40812560,3850,3850,3850,3850,0
20250114,201600,40812560,3850,3850,3850,3850,0
20250114,201500,40812560,3850,3850,3850,3850,0
20250114,201400,40812560,3850,3850,3850,3850,0
20250114,201300,40812560,3850,3850,3850,3850,0
20250114,201200,40812560,3850,3850,3850,3850,0
20250114,201100,40812560,3850,3850,3850,3850,0
20250114,201000,40812560,3850,3850,3850,3850,0
20250114,200900,40812560,3850,3850,3850,3850,0
20250114,200800,40812560,3850,3850,3850,3850,0
20250114,200700,40812560,3850,3850,3850,3850,0
20250114,200600,40812560,3850,3850,3850,3850,0
20250114,200500,40812560,3850,3850,3850,3850,0
20250114,200400,40812560,3850,3850,3850,3850,0
20250114,200300,40812560,3850,3850,3850,3850,0
20250114,200200,40812560,3850,3850,3850,3850,0
20250114,200100,40812560,3850,3850,3850,3850,0
20250114,200000,40812560,3850,3850,3850,3850,0
20250114,195900,40812560,3850,3850,3850,3850,0
20250114,195800,40812560,3850,3850,3850,3850,252
20250114,195700,40812560,3850,3850,3850,3850,0
20250114,195600,40812560,3850,3850,3850,3850,0
20250114,195500,40812560,3850,3850,3850,3850,0
20250114,195400,40812560,3850,3850,3850,3850,0
20250114,195300,40812560,3850,3850,3850,3850,0
20250114,195200,40812560,3850,3850,3850,3850,0
20250114,195100,40812560,3850,3850,3850,3850,0
20250114,195000,40812560,3850,3850,3850,3850,0
20250114,194900,40812560,3850,3850,3850,3850,0
20250114,194800,40812560,3850,3850,3850,3850,0
20250114,194700,40812560,3850,3850,3850,3850,0
20250114,194600,40812560,3850,3850,3850,3850,0
20250114,194500,40812560,3850,3850,3850,3850,0
20250114,194400,40812560,3850,3850,3850,3850,0
20250114,194300,40812560,3850,3850,3850,3850,0
20250114,194200,40812560,3850,3850,3850,3850,0
20250114,194100,40812560,3850,3850,3850,3850,0
20250114,194000,40812560,3850,3850,3850,3850,0
20250114,193900,40812560,3850,3850,3850,3850,0
20250114,193800,40812560,3850,3850,3850,3850,0
20250114,193700,40812560,3850,3850,3850,3850,0
20250114,193600,40812560,3850,3850,3850,3850,0
20250114,193500,40812560,3850,3850,3850,3850,0
20250114,193400,40812560,3850,3850,3850,3850,0
20250114,193300,40812560,3850,3850,3850,3850,0
20250114,193200,40812560,3850,3850,3850,3850,0
20250114,193100,40812560,3850,3850,3850,3850,0
20250114,193000,40812560,3850,3850,3850,3850,0
20250114,192900,40812560,3850,3850,3850,3850,0
20250114,192800,40812560,3850,3850,3850,3850,252
20250114,192700,40812560,3850,3850,3850,3850,0
20250114,192600,40812560,3850,3850,3850,3850,0
20250114,192500,40812560,3850,3850,3850,3850,0
20250114,192400,40812560,3850,3850,3850,3850,0
20250114,192300,40812560,3850,3850,3850,3850,0
20250114,192200,40812560,3850,3850,3850,3850,0
20250114,192100,40812560,3850,3850,3850,3850,0
20250114,192000,40812560,3850,3850,3850,3850,0
20250114,191900,40812560,3850,3850,3850,3850,0
20250114,191800,40812560,3850,3850,3850,3850,0
20250114,191700,40812560,3850,3850,3850,3850,0
20250114,191600,40812560,3850,3850,3850,3850,0
20250114,191500,40812560,3850,3850,3850,3850,0
20250114,191400,40812560,3850,3850,3850,3850,0
20250114,191300,40812560,3850,3850,3850,3850,0
20250114,191200,40812560,3850,3850,3850,3850,0
20250114,191100,40812560,3850,3850,3850,3850,0
20250114,191000,40812560,3850,3850,3850,3850,0
20250114,190900,40812560,3850,3850,3850,3850,0
20250114,190800,40812560,3850,3850,3850,3850,0
20250114,190700,40812560,3850,3850,3850,3850,0
20250114,190600,40812560,3850,3850,3850,3850,0
20250114,190500,40812560,3850,3850,3850,3850,0
20250114,190400,40812560,3850,3850,3850,3850,0
20250114,190300,40812560,3850,3850,3850,3850,0
20250114,190200,40812560,3850,3850,3850,3850,0
20250114,190100,40812560,3850,3850,3850,3850,0
20250114,190000,40812560,3850,3850,3850,3850,0
20250114,185900,40812560,3850,3850,3850,3850,0
20250114,185800,40812560,3850,3850,3850,3850,252
20250114,185700,40812560,3850,3850,3850,3850,0
20250114,185600,40812560,3850,3850,3850,3850,0
20250114,185500,40812560,3850,3850,3850,3850,0
20250114,185400,40812560,3850,3850,3850,3850,0
20250114,185300,40812560,3850,3850,3850,3850,0
20250114,185200,40812560,3850,3850,3850,3850,0
20250114,185100,40812560,3850,3850,3850,3850,0
20250114,185000,40812560,3850,3850,3850,3850,0
20250114,184900,40812560,3850,3850,3850,3850,0
20250114,184800,40812560,3850,3850,3850,3850,0
20250114,184700,40812560,3850,3850,3850,3850,0
20250114,184600,40812560,3850,3850,3850,3850,0
20250114,184500,40812560,3850,3850,3850,3850,0
20250114,184400,40812560,3850,3850,3850,3850,0
20250114,184300,40812560,3850,3850,3850,3850,0
20250114,184200,40812560,3850,3850,3850,3850,0
20250114,184100,40812560,3850,3850,3850,3850,0
20250114,184000,40812560,3850,3850,3850,3850,0
20250114,183900,40812560,3850,3850,3850,3850,0
20250114,183800,40812560,3850,3850,3850,3850,0
20250114,183700,40812560,3850,3850,3850,3850,0
20250114,183600,40812560,3850,3850,3850,3850,0
20250114,183500,40812560,3850,3850,3850,3850,0
20250114,183400,40812560,3850,3850,3850,3850,0
20250114,183300,40812560,3850,3850,3850,3850,0
20250114,183200,40812560,3850,3850,3850,3850,0
20250114,183100,40812560,3850,3850,3850,3850,0
20250114,183000,40812560,3850,3850,3850,3850,0
20250114,182900,40812560,3850,3850,3850,3850,0
20250114,182800,40812560,3850,3850,3850,3850,252
20250114,182700,40812560,3850,3850,3850,3850,0
20250114,182600,40812560,3850,3850,3850,3850,0
20250114,182500,40812560,3850,3850,3850,3850,0
20250114,182400,40812560,3850,3850,3850,3850,0
20250114,182300,40812560,3850,3850,3850,3850,0
20250114,182200,40812560,3850,3850,3850,3850,0
20250114,182100,40812560,3850,3850,3850,3850,0
20250114,182000,40812560,3850,3850,3850,3850,0
20250114,181900,40812560,3850,3850,3850,3850,0
20250114,181800,40812560,3850,3850,3850,3850,0
20250114,181700,40812560,3850,3850,3850,3850,0
20250114,181600,40812560,3850,3850,3850,3850,0
20250114,181500,40812560,3850,3850,3850,3850,0
20250114,181400,40812560,3850,3850,3850,3850,0
20250114,181300,40812560,3850,3850,3850,3850,0
20250114,181200,40812560,3850,3850,3850,3850,0
20250114,181100,40812560,3850,3850,3850,3850,0
20250114,181000,40812560,3850,3850,3850,3850,0
20250114,180900,40812560,3850,3850,3850,3850,0
20250114,180800,40812560,3850,3850,3850,3850,0
20250114,180700,40812560,3850,3850,3850,3850,0
20250114,180600,40812560,3850,3850,3850,3850,0
20250114,180500,40812560,3850,3850,3850,3850,0
20250114,180400,40812560,3850,3850,3850,3850,0
20250114,180300,40812560,3850,3850,3850,3850,0
20250114,180200,40812560,3850,3850,3850,3850,0
20250114,180100,40812560,3850,3850,3850,3850,0
20250114,180000,40812560,3850,3850,3850,3850,0
20250114,175900,40812560,3850,3850,3850,3850,0
20250114,175800,40812560,3850,3850,3850,3850,252
20250114,175700,40812560,3850,3850,3850,3850,0
20250114,175600,40812560,3850,3850,3850,3850,0
20250114,175500,40812560,3850,3850,3850,3850,0
20250114,175400,40812560,3850,3850,3850,3850,0
20250114,175300,40812560,3850,3850,3850,3850,0
20250114,175200,40812560,3850,3850,3850,3850,0
20250114,175100,40812560,3850,3850,3850,3850,0
20250114,175000,40812560,3850,3850,3850,3850,0
20250114,174900,40812560,3850,3850,3850,3850,0
20250114,174800,40812560,3850,3850,3850,3850,0
20250114,174700,40812560,3850,3850,3850,3850,0
20250114,174600,40812560,3850,3850,3850,3850,0
20250114,174500,40812560,3850,3850,3850,3850,0
20250114,174400,40812560,3850,3850,3850,3850,0
20250114,174300,40812560,3850,3850,3850,3850,0
20250114,174200,40812560,3850,3850,3850,3850,0
20250114,174100,40812560,3850,3850,3850,3850,0
20250114,174000,40812560,3850,3850,3850,3850,0
20250114,173900,40812560,3850,3850,3850,3850,0
20250114,173800,40812560,3850,3850,3850,3850,0
20250114,173700,40812560,3850,3850,3850,3850,0
20250114,173600,40812560,3850,3850,3850,3850,0
20250114,173500,40812560,3850,3850,3850,3850,0
20250114,173400,40812560,3850,3850,3850,3850,0
20250114,173300,40812560,3850,3850,3850,3850,0
20250114,173200,40812560,3850,3850,3850,3850,0
20250114,173100,40812560,3850,3850,3850,3850,0
20250114,173000,40812560,3850,3850,3850,3850,0
20250114,172900,40812560,3850,3850,3850,3850,0
20250114,172800,40812560,3850,3850,3850,3850,252
20250114,172700,40812560,3850,3850,3850,3850,0
20250114,172600,40812560,3850,3850,3850,3850,0
20250114,172500,40812560,3850,3850,3850,3850,0
20250114,172400,40812560,3850,3850,3850,3850,0
20250114,172300,40812560,3850,3850,3850,3850,0
20250114,172200,40812560,3850,3850,3850,3850,0
20250114,172100,40812560,3850,3850,3850,3850,0
20250114,172000,40812560,3850,3850,3850,3850,0
20250114,171900,40812560,3850,3850,3850,3850,0
20250114,171800,40812560,3850,3850,3850,3850,0
20250114,171700,40812560,3850,3850,3850,3850,0
20250114,171600,40812560,3850,3850,3850,3850,0
20250114,171500,40812560,3850,3850,3850,3850,0
20250114,171400,40812560,3850,3850,3850,3850,0
20250114,171300,40812560,3850,3850,3850,3850,0
20250114,171200,40812560,3850,3850,3850,3850,0
20250114,171100,40812560,3850,3850,3850,3850,0
20250114,171000,40812560,3850,3850,3850,3850,0
20250114,170900,40812560,3850,3850,3850,3850,0
20250114,170800,40812560,3850,3850,3850,3850,0
20250114,170700,40812560,3850,3850,3850,3850,0
20250114,170600,40812560,3850,3850,3850,3850,0
20250114,170500,40812560,3850,3850,3850,3850,0
20250114,170400,40812560,3850,3850,3850,3850,0
20250114,170300,40812560,3850,3850,3850,3850,0
20250114,170200,40812560,3850,3850,3850,3850,0
20250114,170100,40812560,3850,3850,3850,3850,0
20250114,170000,40812560,3850,3850,3850,3850,0
20250114,165900,40812560,3850,3850,3850,3850,0
20250114,165800,40812560,3850,3850,3850,3850,252
20250114,165700,40812560,3850,3850,3850,3850,0
20250114,165600,40812560,3850,3850,3850,3850,0
20250114,165500,40812560,3850,3850,3850,3850,0
20250114,165400,40812560,3850,3850,3850,3850,0
20250114,165300,40812560,3850,3850,3850,3850,0
20250114,165200,40812560,3850,3850,3850,3850,0
20250114,165100,40812560,3850,3850,3850,3850,0
20250114,165000,40812560,3850,3850,3850,3850,0
20250114,164900,40812560,3850,3850,3850,3850,0
20250114,164800,40812560,3850,3850,3850,3850,0
20250114,164700,40812560,3850,3850,3850,3850,0
20250114,164600,40812560,3850,3850,3850,3850,0
20250114,164500,40812560,3850,3850,3850,3850,0
20250114,164400,40812560,3850,3850,3850,3850,0
20250114,164300,40812560,3850,3850,3850,3850,0
20250114,164200,40812560,3850,3850,3850,3850,0
20250114,164100,40812560,3850,3850,3850,3850,0
20250114,164000,40812560,3850,3850,3850,3850,0
20250114,163900,40812560,3850,3850,3850,3850,0
20250114,163800,40812560,3850,3850,3850,3850,0
20250114,163700,40812560,3850,3850,3850,3850,0
20250114,163600,40812560,3850,3850,3850,3850,0
20250114,163500,40812560,3850,3850,3850,3850,0
20250114,163400,40812560,3850,3850,3850,3850,0
20250114,163300,40812560,3850,3850,3850,3850,0
20250114,163200,40812560,3850,3850,3850,3850,0
20250114,163100,40812560,3850,3850,3850,3850,0
20250114,163000,40812560,3850,3850,3850,3850,0
20250114,162900,40812560,3850,3850,3850,3850,0
20250114,162800,40812560,3850,3850,3850,3850,252
20250114,162700,40812560,3850,3850,3850,3850,0
20250114,162600,40812560,3850,3850,3850,3850,0
20250114,162500,40812560,3850,3850,3850,3850,0
20250114,162400,40812560,3850,3850,3850,3850,0
20250114,162300,40812560,3850,3850,3850,3850,0
20250114,162200,40812560,3850,3850,3850,3850,0
20250114,162100,40812560,3850,3850,3850,3850,0
20250114,162000,40812560,3850,3850,3850,3850,0
20250114,161900,40812560,3850,3850,3850,3850,0
20250114,161800,40812560,3850,3850,3850,3850,0
20250114,161700,40812560,3850,3850,3850,3850,0
20250114,161600,40812560,3850,3850,3850,3850,0
20250114,161500,40812560,3850,3850,3850,3850,0
20250114,161400,40812560,3850,3850,3850,3850,0
20250114,161300,40812560,3850,3850,3850,3850,0
20250114,161200,40812560,3850,3850,3850,3850,0
20250114,161100,40812560,3850,3850,3850,3850,0
20250114,161000,40812560,3850,3850,3850,3850,0
20250114,160900,40812560,3850,3850,3850,3850,0
20250114,160800,40812560,3850,3850,3850,3850,0
20250114,160700,40812560,3850,3850,3850,3850,0
20250114,160600,40812560,3850,3850,3850,3850,0
20250114,160500,40812560,3850,3850,3850,3850,0
20250114,160400,40812560,3850,3850,3850,3850,0
20250114,160300,40812560,3850,3850,3850,3850,0
20250114,160200,40812560,3850,3850,3850,3850,0
20250114,160100,40812560,3850,3850,3850,3850,0
20250114,160000,40812560,3850,3850,3850,3850,0
20250114,155900,40812560,3850,3850,3850,3850,0
20250114,155800,40812560,3850,3850,3850,3850,252
20250114,155700,40812560,3850,3850,3850,3850,0
20250114,155600,40812560,3850,3850,3850,3850,0
20250114,155500,40812560,3850,3850,3850,3850,0
20250114,155400,40812560,3850,3850,3850,3850,0
20250114,155300,40812560,3850,3850,3850,3850,0
20250114,155200,40812560,3850,3850,3850,3850,0
20250114,155100,40812560,3850,3850,3850,3850,0
20250114,155000,40812560,3850,3850,3850,3850,0
20250114,154900,40812560,3850,3850,3850,3850,0
20250114,154800,40812560,3850,3850,3850,3850,0
20250114,154700,40812560,3850,3850,3850,3850,0
20250114,154600,40812560,3850,3850,3850,3850,0
20250114,154500,40812560,3850,3850,3850,3850,0
20250114,154400,40812560,3850,3850,3850,3850,0
20250114,154300,40812560,3850,3850,3850,3850,0
20250114,154200,40812560,3850,3850,3850,3850,0
20250114,154100,40812560,3850,3850,3850,3850,0
20250114,154000,40812560,3850,3850,3850,3850,0
20250114,153900,40812560,3850,3850,3850,3850,0
20250114,153800,40812560,3850,3850,3850,3850,0
20250114,153700,40812560,3850,3850,3850,3850,0
20250114,153600,40812560,3850,3850,3850,3850,0
20250114,153500,40812560,3850,3850,3850,3850,0
20250114,153400,40812560,3850,3850,3850,3850,0
20250114,153300,40812560,3850,3850,3850,3850,0
20250114,153200,40812560,3850,3850,3850,3850,0
20250114,153100,40812560,3850,3850,3850,3850,0
20250114,153000,40812560,3850,3850,3850,3850,252
20250114,152900,39842360,3850,3850,3850,3850,0
20250114,152800,39842360,3850,3850,3850,3850,0
20250114,152700,39842360,3850,3850,3850,3850,0
20250114,152600,39842360,3850,3850,3850,3850,0
20250114,152500,39842360,3850,3850,3850,3850,0
20250114,152400,39842360,3850,3850,3850,3850,0
20250114,152300,39842360,3850,3850,3850,3850,0
20250114,152200,39842360,3850,3850,3850,3850,0
20250114,152100,39842360,3850,3850,3850,3850,0
20250114,152000,39842360,3850,3850,3850,3850,0
20250114,151900,39842360,3850,3850,3850,3850,36
20250114,151800,39703760,3870,3865,3870,3865,100
20250114,151700,39316845,3865,3865,3865,3865,139
20250114,151600,38779610,3865,3865,3865,3865,161
20250114,151500,38157345,3865,3865,3865,3865,0
20250114,151400,38157345,3865,3865,3865,3865,10
20250114,151300,38118695,3870,3870,3870,3870,0
20250114,151200,38118695,3870,3870,3890,3830,75
20250114,151100,37828340,3875,3815,3875,3815,300
20250114,151000,36678940,3815,3815,3815,3815,0
20250114,150900,36678940,3815,3815,3815,3815,1
20250114,150800,36675125,3790,3790,3790,3790,0
20250114,150700,36675125,3790,3790,3790,3790,0
20250114,150600,36675125,3790,3790,3790,3790,0
20250114,150500,36675125,3790,3790,3790,3790,0
20250114,150400,36675125,3790,3790,3790,3790,0
20250114,150300,36675125,3790,3790,3790,3790,0
20250114,150200,36675125,3790,3790,3790,3790,0
20250114,150100,36675125,3790,3790,3790,3790,0
20250114,150000,36675125,3790,3790,3790,3790,0
20250114,145900,36675125,3790,3790,3790,3790,0
20250114,145800,36675125,3790,3790,3790,3790,0
20250114,145700,36675125,3790,3810,3810,3790,1000
20250114,145600,32880205,3810,3810,3810,3810,128
20250114,145500,32392525,3810,3810,3810,3810,0
20250114,145400,32392525,3810,3810,3810,3810,0
20250114,145300,32392525,3810,3810,3810,3810,12
20250114,145200,32346805,3805,3805,3805,3805,0
20250114,145100,32346805,3805,3805,3805,3805,0
20250114,145000,32346805,3805,3805,3805,3805,0
20250114,144900,32346805,3805,3805,3805,3805,0
20250114,144800,32346805,3805,3805,3805,3805,0
20250114,144700,32346805,3805,3805,3805,3805,0
20250114,144600,32346805,3805,3805,3805,3805,0
20250114,144500,32346805,3805,3805,3805,3805,0
20250114,144400,32346805,3805,3805,3805,3805,0
20250114,144300,32346805,3805,3805,3805,3805,0
20250114,144200,32346805,3805,3805,3805,3805,0
20250114,144100,32346805,3805,3805,3805,3805,0
20250114,144000,32346805,3805,3805,3805,3805,72
20250114,143900,32072845,3805,3805,3805,3805,0
20250114,143800,32072845,3805,3805,3805,3805,0
20250114,143700,32072845,3805,3805,3805,3805,0
20250114,143600,32072845,3805,3805,3805,3805,10
20250114,143500,32034795,3805,3805,3805,3805,21
20250114,143400,31954890,3805,3805,3805,3805,0
20250114,143300,31954890,3805,3805,3805,3805,0
20250114,143200,31954890,3805,3805,3805,3805,0
20250114,143100,31954890,3805,3805,3805,3805,0
20250114,143000,31954890,3805,3805,3805,3805,0
20250114,142900,31954890,3805,3805,3805,3805,0
20250114,142800,31954890,3805,3805,3805,3805,3
20250114,142700,31943475,3810,3810,3810,3810,0
20250114,142600,31943475,3810,3810,3810,3810,0
20250114,142500,31943475,3810,3810,3810,3810,0
20250114,142400,31943475,3810,3810,3810,3810,0
20250114,142300,31943475,3810,3810,3810,3810,0
20250114,142200,31943475,3810,3810,3810,3810,0
20250114,142100,31943475,3810,3810,3810,3810,0
20250114,142000,31943475,3810,3810,3810,3810,0
20250114,141900,31943475,3810,3810,3810,3810,0
20250114,141800,31943475,3810,3810,3810,3810,0
20250114,141700,31943475,3810,3810,3810,3810,0
20250114,141600,31943475,3810,3810,3810,3810,0
20250114,141500,31943475,3810,3810,3810,3810,0
20250114,141400,31943475,3810,3810,3810,3810,0
20250114,141300,31943475,3810,3810,3810,3810,0
20250114,141200,31943475,3810,3810,3810,3810,0
20250114,141100,31943475,3810,3800,3810,3800,302
20250114,141000,30795865,3800,3800,3800,3800,0
20250114,140900,30795865,3800,3800,3800,3800,0
20250114,140800,30795865,3800,3800,3800,3800,0
20250114,140700,30795865,3800,3800,3800,3800,0
20250114,140600,30795865,3800,3800,3800,3800,0
20250114,140500,30795865,3800,3800,3800,3800,0
20250114,140400,30795865,3800,3805,3805,3800,199
20250114,140300,30039570,3815,3815,3815,3815,0
20250114,140200,30039570,3815,3815,3815,3815,0
20250114,140100,30039570,3815,3815,3815,3815,0
20250114,140000,30039570,3815,3815,3815,3815,0
20250114,135900,30039570,3815,3815,3815,3815,0
20250114,135800,30039570,3815,3810,3815,3810,30
20250114,135700,29925125,3800,3800,3800,3800,0
20250114,135600,29925125,3800,3800,3800,3800,0
20250114,135500,29925125,3800,3800,3800,3800,0
20250114,135400,29925125,3800,3800,3800,3800,0
20250114,135300,29925125,3800,3800,3800,3800,0
20250114,135200,29925125,3800,3800,3800,3800,0
20250114,135100,29925125,3800,3800,3800,3800,0
20250114,135000,29925125,3800,3800,3800,3800,0
20250114,134900,29925125,3800,3800,3800,3800,0
20250114,134800,29925125,3800,3800,3800,3800,0
20250114,134700,29925125,3800,3800,3800,3800,0
20250114,134600,29925125,3800,3800,3800,3800,0
20250114,134500,29925125,3800,3800,3800,3800,0
20250114,134400,29925125,3800,3800,3800,3800,0
20250114,134300,29925125,3800,3800,3800,3800,1
20250114,134200,29921325,3795,3795,3795,3795,0
20250114,134100,29921325,3795,3795,3795,3795,0
20250114,134000,29921325,3795,3805,3805,3795,299
20250114,133900,28785110,3810,3810,3810,3810,31
20250114,133800,28667000,3790,3790,3790,3790,0
20250114,133700,28667000,3790,3790,3790,3790,0
20250114,133600,28667000,3790,3790,3790,3790,0
20250114,133500,28667000,3790,3790,3790,3790,0
20250114,133400,28667000,3790,3790,3790,3790,9
20250114,133300,28632890,3780,3780,3780,3780,0
20250114,133200,28632890,3780,3805,3805,3780,300
20250114,133100,27495470,3810,3810,3810,3810,0
20250114,133000,27495470,3810,3810,3810,3810,0
20250114,132900,27495470,3810,3810,3810,3810,0
20250114,132800,27495470,3810,3810,3810,3810,0
20250114,132700,27495470,3810,3810,3810,3810,0
20250114,132600,27495470,3810,3810,3810,3810,0
20250114,132500,27495470,3810,3810,3810,3810,1
20250114,132400,27491660,3815,3815,3815,3815,0
20250114,132300,27491660,3815,3815,3815,3815,0
20250114,132200,27491660,3815,3815,3815,3815,0
20250114,132100,27491660,3815,3815,3815,3815,0
20250114,132000,27491660,3815,3815,3815,3815,1
20250114,131900,27487845,3810,3810,3810,3810,0
20250114,131800,27487845,3810,3810,3810,3810,1
20250114,131700,27484035,3805,3805,3805,3805,1
20250114,131600,27480230,3815,3815,3815,3815,0
20250114,131500,27480230,3815,3815,3815,3815,207
20250114,131400,26690525,3815,3815,3815,3815,68
20250114,131300,26431105,3810,3810,3810,3810,25
20250114,131200,26335855,3805,3805,3805,3805,0
20250114,131100,26335855,3805,3805,3805,3805,0
20250114,131000,26335855,3805,3805,3805,3805,0
20250114,130900,26335855,3805,3805,3805,3805,0
20250114,130800,26335855,3805,3805,3805,3805,0
20250114,130700,26335855,3805,3805,3805,3805,0
20250114,130600,26335855,3805,3805,3805,3805,0
20250114,130500,26335855,3805,3805,3805,3805,0
20250114,130400,26335855,3805,3805,3805,3805,0
20250114,130300,26335855,3805,3805,3805,3805,0
20250114,130200,26335855,3805,3805,3805,3805,0
20250114,130100,26335855,3805,3805,3805,3805,0
20250114,130000,26335855,3805,3805,3805,3805,0
20250114,125900,26335855,3805,3805,3805,3805,0
20250114,125800,26335855,3805,3805,3805,3805,0
20250114,125700,26335855,3805,3805,3805,3805,0
20250114,125600,26335855,3805,3805,3805,3805,0
20250114,125500,26335855,3805,3805,3805,3805,0
20250114,125400,26335855,3805,3805,3805,3805,0
20250114,125300,26335855,3805,3805,3805,3805,0
20250114,125200,26335855,3805,3805,3805,3805,27
20250114,125100,26233120,3805,3805,3805,3805,0
20250114,125000,26233120,3805,3805,3805,3805,0
20250114,124900,26233120,3805,3805,3805,3805,10
20250114,124800,26195070,3805,3805,3805,3805,5
20250114,124700,26176045,3800,3800,3800,3800,0
20250114,124600,26176045,3800,3800,3800,3800,0
20250114,124500,26176045,3800,3800,3800,3800,0
20250114,124400,26176045,3800,3800,3800,3800,0
20250114,124300,26176045,3800,3800,3800,3800,0
20250114,124200,26176045,3800,3800,3800,3800,0
20250114,124100,26176045,3800,3800,3800,3800,0
20250114,124000,26176045,3800,3800,3800,3800,12
20250114,123900,26130445,3805,3805,3805,3805,0
20250114,123800,26130445,3805,3805,3805,3805,43
20250114,123700,25966830,3810,3810,3810,3810,0
20250114,123600,25966830,3810,3810,3810,3810,0
20250114,123500,25966830,3810,3810,3810,3810,0
20250114,123400,25966830,3810,3810,3810,3810,29
20250114,123300,25856340,3810,3810,3810,3810,27
20250114,123200,25753470,3805,3805,3805,3805,3
20250114,123100,25742055,3805,3805,3805,3805,0
20250114,123000,25742055,3805,3805,3805,3805,0
20250114,122900,25742055,3805,3805,3805,3805,0
20250114,122800,25742055,3805,3805,3805,3805,0
20250114,122700,25742055,3805,3805,3805,3805,0
20250114,122600,25742055,3805,3805,3805,3805,0
20250114,122500,25742055,3805,3805,3805,3805,0
20250114,122400,25742055,3805,3805,3805,3805,0
20250114,122300,25742055,3805,3805,3805,3805,0
20250114,122200,25742055,3805,3805,3805,3805,0
20250114,122100,25742055,3805,3805,3805,3805,0
20250114,122000,25742055,3805,3805,3805,3805,0
20250114,121900,25742055,3805,3805,3805,3805,0
20250114,121800,25742055,3805,3805,3805,3805,892
20250114,121700,22347995,3805,3805,3805,3805,20
20250114,121600,22271895,3810,3810,3810,3810,33
20250114,121500,22146165,3810,3810,3810,3810,0
20250114,121400,22146165,3810,3810,3810,3810,0
20250114,121300,22146165,3810,3810,3810,3810,0
20250114,121200,22146165,3810,3810,3810,3810,30
20250114,121100,22031865,3810,3810,3810,3810,0
20250114,121000,22031865,3810,3810,3810,3810,0
20250114,120900,22031865,3810,3810,3810,3810,0
20250114,120800,22031865,3810,3810,3810,3810,0
20250114,120700,22031865,3810,3810,3810,3810,0
20250114,120600,22031865,3810,3810,3810,3810,0
20250114,120500,22031865,3810,3810,3810,3810,0
20250114,120400,22031865,3810,3810,3810,3810,0
20250114,120300,22031865,3810,3810,3810,3810,0
20250114,120200,22031865,3810,3810,3810,3810,0
20250114,120100,22031865,3810,3810,3810,3810,0
20250114,120000,22031865,3810,3810,3810,3810,30
20250114,115900,21917565,3810,3810,3810,3810,40
20250114,115800,21765165,3810,3810,3810,3810,0
20250114,115700,21765165,3810,3810,3810,3810,30
20250114,115600,21650865,3805,3805,3805,3805,0
20250114,115500,21650865,3805,3805,3805,3805,0
20250114,115400,21650865,3805,3805,3805,3805,0
20250114,115300,21650865,3805,3805,3805,3805,0
20250114,115200,21650865,3805,3805,3805,3805,0
20250114,115100,21650865,3805,3805,3805,3805,0
20250114,115000,21650865,3805,3805,3805,3805,0
20250114,114900,21650865,3805,3805,3805,3805,0
20250114,114800,21650865,3805,3805,3805,3805,0
20250114,114700,21650865,3805,3805,3805,3805,0
20250114,114600,21650865,3805,3805,3805,3805,16
20250114,114500,21589985,3805,3805,3805,3805,0
20250114,114400,21589985,3805,3805,3805,3805,0
20250114,114300,21589985,3805,3805,3805,3805,0
20250114,114200,21589985,3805,3805,3805,3805,0
20250114,114100,21589985,3805,3805,3805,3805,0
20250114,114000,21589985,3805,3805,3805,3805,0
20250114,113900,21589985,3805,3805,3805,3805,0
20250114,113800,21589985,3805,3805,3805,3805,24
20250114,113700,21498665,3810,3810,3810,3810,0
20250114,113600,21498665,3810,3810,3810,3810,0
20250114,113500,21498665,3810,3810,3810,3810,0
20250114,113400,21498665,3810,3810,3810,3810,0
20250114,113300,21498665,3810,3810,3810,3810,24
20250114,113200,21407225,3810,3810,3810,3810,0
20250114,113100,21407225,3810,3810,3810,3810,24
20250114,113000,21315785,3810,3810,3810,3810,0
20250114,112900,21315785,3810,3810,3810,3810,0
20250114,112800,21315785,3810,3810,3810,3810,0
20250114,112700,21315785,3810,3810,3810,3810,0
20250114,112600,21315785,3810,3810,3810,3810,6
20250114,112500,21292925,3810,3810,3810,3810,0
20250114,112400,21292925,3810,3810,3810,3810,0
20250114,112300,21292925,3810,3810,3810,3810,0
20250114,112200,21292925,3810,3810,3810,3810,0
20250114,112100,21292925,3810,3810,3810,3810,10
20250114,112000,21254825,3810,3810,3810,3810,0
20250114,111900,21254825,3810,3810,3810,3810,0
20250114,111800,21254825,3810,3810,3810,3810,20
20250114,111700,21178625,3810,3810,3810,3810,33
20250114,111600,21052895,3810,3810,3810,3810,0
20250114,111500,21052895,3810,3810,3810,3810,0
20250114,111400,21052895,3810,3810,3810,3810,0
20250114,111300,21052895,3810,3810,3810,3810,0
20250114,111200,21052895,3810,3810,3810,3810,0
20250114,111100,21052895,3810,3810,3810,3810,0
20250114,111000,21052895,3810,3810,3810,3810,0
20250114,110900,21052895,3810,3805,3810,3800,247
20250114,110800,20112950,3805,3805,3805,3805,0
20250114,110700,20112950,3805,3805,3805,3805,0
20250114,110600,20112950,3805,3805,3805,3805,0
20250114,110500,20112950,3805,3805,3805,3805,0
20250114,110400,20112950,3805,3805,3805,3805,0
20250114,110300,20112950,3805,3805,3805,3805,0
20250114,110200,20112950,3805,3805,3805,3805,0
20250114,110100,20112950,3805,3805,3805,3805,0
20250114,110000,20112950,3805,3805,3805,3805,0
20250114,105900,20112950,3805,3805,3805,3805,0
20250114,105800,20112950,3805,3805,3805,3805,0
20250114,105700,20112950,3805,3805,3805,3805,0
20250114,105600,20112950,3805,3805,3805,3805,0
20250114,105500,20112950,3805,3805,3805,3805,0
20250114,105400,20112950,3805,3805,3805,3805,0
20250114,105300,20112950,3805,3805,3805,3805,0
20250114,105200,20112950,3805,3805,3805,3805,0
20250114,105100,20112950,3805,3805,3805,3805,0
20250114,105000,20112950,3805,3805,3805,3805,10
20250114,104900,20074900,3810,3810,3810,3810,0
20250114,104800,20074900,3810,3810,3810,3810,0
20250114,104700,20074900,3810,3810,3810,3810,0
20250114,104600,20074900,3810,3810,3810,3810,0
20250114,104500,20074900,3810,3810,3810,3810,0
20250114,104400,20074900,3810,3810,3810,3810,0
20250114,104300,20074900,3810,3810,3810,3810,0
20250114,104200,20074900,3810,3810,3810,3810,0
20250114,104100,20074900,3810,3810,3810,3810,0
20250114,104000,20074900,3810,3810,3810,3810,0
20250114,103900,20074900,3810,3810,3810,3810,0
20250114,103800,20074900,3810,3810,3810,3810,0
20250114,103700,20074900,3810,3810,3810,3810,0
20250114,103600,20074900,3810,3810,3810,3810,60
20250114,103500,19846300,3805,3805,3805,3805,0
20250114,103400,19846300,3805,3805,3805,3805,0
20250114,103300,19846300,3805,3805,3805,3805,5
20250114,103200,19827275,3775,3775,3775,3775,0
20250114,103100,19827275,3775,3775,3775,3775,0
20250114,103000,19827275,3775,3775,3775,3775,0
20250114,102900,19827275,3775,3775,3775,3775,0
20250114,102800,19827275,3775,3775,3775,3775,1
20250114,102700,19823500,3835,3835,3835,3835,0
20250114,102600,19823500,3835,3835,3835,3835,0
20250114,102500,19823500,3835,3835,3835,3835,0
20250114,102400,19823500,3835,3835,3835,3835,0
20250114,102300,19823500,3835,3835,3835,3835,0
20250114,102200,19823500,3835,3835,3835,3835,0
20250114,102100,19823500,3835,3835,3835,3835,0
20250114,102000,19823500,3835,3835,3835,3835,0
20250114,101900,19823500,3835,3835,3835,3835,0
20250114,101800,19823500,3835,3835,3835,3835,0
20250114,101700,19823500,3835,3835,3835,3835,2
20250114,101600,19815830,3775,3775,3775,3775,0
20250114,101500,19815830,3775,3775,3775,3775,0
20250114,101400,19815830,3775,3775,3775,3775,0
20250114,101300,19815830,3775,3775,3775,3775,0
20250114,101200,19815830,3775,3775,3775,3775,0
20250114,101100,19815830,3775,3775,3775,3775,0
20250114,101000,19815830,3775,3775,3775,3775,0
20250114,100900,19815830,3775,3775,3775,3775,0
20250114,100800,19815830,3775,3775,3775,3775,4
20250114,100700,19800730,3840,3830,3840,3830,4
20250114,100600,19785385,3765,3765,3765,3765,0
20250114,100500,19785385,3765,3830,3830,3765,200
20250114,100400,19027710,3840,3840,3840,3840,0
20250114,100300,19027710,3840,3820,3840,3820,60
20250114,100200,18798310,3830,3830,3830,3830,0
20250114,100100,18798310,3830,3840,3840,3830,2
20250114,100000,18790640,3840,3840,3840,3840,0
20250114,095900,18790640,3840,3840,3840,3840,3
20250114,095800,18779120,3830,3830,3830,3830,0
20250114,095700,18779120,3830,3830,3830,3830,0
20250114,095600,18779120,3830,3830,3830,3830,0
20250114,095500,18779120,3830,3830,3830,3830,0
20250114,095400,18779120,3830,3840,3840,3830,2
20250114,095300,18771450,3840,3875,3900,3830,517
20250114,095200,16760465,3875,3875,3875,3875,46
20250114,095100,16582215,3875,3830,3875,3830,500
20250114,095000,14651710,3830,3830,3830,3830,0
20250114,094900,14651710,3830,3830,3830,3830,0
20250114,094800,14651710,3830,3830,3830,3830,0
20250114,094700,14651710,3830,3830,3830,3830,0
20250114,094600,14651710,3830,3830,3830,3830,3
20250114,094500,14640220,3830,3830,3830,3830,0
20250114,094400,14640220,3830,3830,3830,3830,0
20250114,094300,14640220,3830,3830,3830,3830,0
20250114,094200,14640220,3830,3775,3830,3765,37
20250114,094100,14500800,3835,3835,3835,3835,0
20250114,094000,14500800,3835,3850,3850,3755,217
20250114,093900,13668860,3860,3865,3865,3860,14
20250114,093800,13614800,3870,3865,3870,3865,116
20250114,093700,13165995,3855,3860,3890,3855,392
20250114,093600,11646915,3865,3835,3865,3835,600
20250114,093500,9337045,3830,3825,3835,3825,579
20250114,093400,7119575,3825,3815,3825,3815,52
20250114,093300,6920890,3810,3785,3815,3780,960
20250114,093200,3273900,3780,3765,3780,3760,69
20250114,093100,3013475,3765,3750,3765,3750,172
20250114,093000,2366995,3745,3740,3745,3740,56
20250114,092900,2157345,3735,3735,3735,3735,0
20250114,092800,2157345,3735,3735,3735,3735,0
20250114,092700,2157345,3735,3735,3735,3735,0
20250114,092600,2157345,3735,3735,3735,3735,0
20250114,092500,2157345,3735,3735,3735,3735,30
20250114,092400,2045295,3735,3735,3735,3735,0
20250114,092300,2045295,3735,3735,3735,3735,0
20250114,092200,2045295,3735,3735,3735,3735,0
20250114,092100,2045295,3735,3735,3735,3735,0
20250114,092000,2045295,3735,3735,3735,3735,0
20250114,091900,2045295,3735,3735,3735,3735,0
20250114,091800,2045295,3735,3740,3740,3735,11
20250114,091700,2004160,3735,3735,3735,3735,0
20250114,091600,2004160,3735,3735,3735,3735,0
20250114,091500,2004160,3735,3735,3735,3735,100
20250114,091400,1630660,3735,3735,3735,3735,0
20250114,091300,1630660,3735,3735,3735,3735,0
20250114,091200,1630660,3735,3735,3735,3735,62
20250114,091100,1399090,3730,3730,3730,3730,81
20250114,091000,1096960,3730,3730,3730,3730,102
20250114,090900,716500,3730,3725,3730,3725,101
20250114,090800,340220,3725,3725,3725,3725,30
20250114,090700,228470,3685,3685,3685,3685,0
20250114,090600,228470,3685,3685,3685,3685,0
20250114,090500,228470,3685,3685,3685,3685,0
20250114,090400,228470,3685,3685,3685,3685,0
20250114,090300,228470,3685,3685,3685,3685,0
20250114,090200,228470,3685,3685,3685,3685,0
20250114,090100,228470,3685,3685,3685,3685,1
20250114,090000,224785,3685,3685,3685,3685,61