KissMeData/234300/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,205100,289786420,3950,3950,3950,3950,2224
20250114,205000,289786420,3950,3950,3950,3950,0
20250114,204900,289786420,3950,3950,3950,3950,0
20250114,204800,289786420,3950,3950,3950,3950,0
20250114,204700,289786420,3950,3950,3950,3950,0
20250114,204600,289786420,3950,3950,3950,3950,0
20250114,204500,289786420,3950,3950,3950,3950,0
20250114,204400,289786420,3950,3950,3950,3950,0
20250114,204300,289786420,3950,3950,3950,3950,0
20250114,204200,289786420,3950,3950,3950,3950,0
20250114,204100,289786420,3950,3950,3950,3950,0
20250114,204000,289786420,3950,3950,3950,3950,0
20250114,203900,289786420,3950,3950,3950,3950,0
20250114,203800,289786420,3950,3950,3950,3950,0
20250114,203700,289786420,3950,3950,3950,3950,0
20250114,203600,289786420,3950,3950,3950,3950,0
20250114,203500,289786420,3950,3950,3950,3950,0
20250114,203400,289786420,3950,3950,3950,3950,0
20250114,203300,289786420,3950,3950,3950,3950,0
20250114,203200,289786420,3950,3950,3950,3950,0
20250114,203100,289786420,3950,3950,3950,3950,0
20250114,203000,289786420,3950,3950,3950,3950,0
20250114,202900,289786420,3950,3950,3950,3950,0
20250114,202800,289786420,3950,3950,3950,3950,0
20250114,202700,289786420,3950,3950,3950,3950,0
20250114,202600,289786420,3950,3950,3950,3950,0
20250114,202500,289786420,3950,3950,3950,3950,0
20250114,202400,289786420,3950,3950,3950,3950,0
20250114,202300,289786420,3950,3950,3950,3950,0
20250114,202200,289786420,3950,3950,3950,3950,0
20250114,202100,289786420,3950,3950,3950,3950,2224
20250114,202000,289786420,3950,3950,3950,3950,0
20250114,201900,289786420,3950,3950,3950,3950,0
20250114,201800,289786420,3950,3950,3950,3950,0
20250114,201700,289786420,3950,3950,3950,3950,0
20250114,201600,289786420,3950,3950,3950,3950,0
20250114,201500,289786420,3950,3950,3950,3950,0
20250114,201400,289786420,3950,3950,3950,3950,0
20250114,201300,289786420,3950,3950,3950,3950,0
20250114,201200,289786420,3950,3950,3950,3950,0
20250114,201100,289786420,3950,3950,3950,3950,0
20250114,201000,289786420,3950,3950,3950,3950,0
20250114,200900,289786420,3950,3950,3950,3950,0
20250114,200800,289786420,3950,3950,3950,3950,0
20250114,200700,289786420,3950,3950,3950,3950,0
20250114,200600,289786420,3950,3950,3950,3950,0
20250114,200500,289786420,3950,3950,3950,3950,0
20250114,200400,289786420,3950,3950,3950,3950,0
20250114,200300,289786420,3950,3950,3950,3950,0
20250114,200200,289786420,3950,3950,3950,3950,0
20250114,200100,289786420,3950,3950,3950,3950,0
20250114,200000,289786420,3950,3950,3950,3950,0
20250114,195900,289786420,3950,3950,3950,3950,0
20250114,195800,289786420,3950,3950,3950,3950,0
20250114,195700,289786420,3950,3950,3950,3950,0
20250114,195600,289786420,3950,3950,3950,3950,0
20250114,195500,289786420,3950,3950,3950,3950,0
20250114,195400,289786420,3950,3950,3950,3950,0
20250114,195300,289786420,3950,3950,3950,3950,0
20250114,195200,289786420,3950,3950,3950,3950,0
20250114,195100,289786420,3950,3950,3950,3950,2224
20250114,195000,289786420,3950,3950,3950,3950,0
20250114,194900,289786420,3950,3950,3950,3950,0
20250114,194800,289786420,3950,3950,3950,3950,0
20250114,194700,289786420,3950,3950,3950,3950,0
20250114,194600,289786420,3950,3950,3950,3950,0
20250114,194500,289786420,3950,3950,3950,3950,0
20250114,194400,289786420,3950,3950,3950,3950,0
20250114,194300,289786420,3950,3950,3950,3950,0
20250114,194200,289786420,3950,3950,3950,3950,0
20250114,194100,289786420,3950,3950,3950,3950,0
20250114,194000,289786420,3950,3950,3950,3950,0
20250114,193900,289786420,3950,3950,3950,3950,0
20250114,193800,289786420,3950,3950,3950,3950,0
20250114,193700,289786420,3950,3950,3950,3950,0
20250114,193600,289786420,3950,3950,3950,3950,0
20250114,193500,289786420,3950,3950,3950,3950,0
20250114,193400,289786420,3950,3950,3950,3950,0
20250114,193300,289786420,3950,3950,3950,3950,0
20250114,193200,289786420,3950,3950,3950,3950,0
20250114,193100,289786420,3950,3950,3950,3950,0
20250114,193000,289786420,3950,3950,3950,3950,0
20250114,192900,289786420,3950,3950,3950,3950,0
20250114,192800,289786420,3950,3950,3950,3950,0
20250114,192700,289786420,3950,3950,3950,3950,0
20250114,192600,289786420,3950,3950,3950,3950,0
20250114,192500,289786420,3950,3950,3950,3950,0
20250114,192400,289786420,3950,3950,3950,3950,0
20250114,192300,289786420,3950,3950,3950,3950,0
20250114,192200,289786420,3950,3950,3950,3950,0
20250114,192100,289786420,3950,3950,3950,3950,2224
20250114,192000,289786420,3950,3950,3950,3950,0
20250114,191900,289786420,3950,3950,3950,3950,0
20250114,191800,289786420,3950,3950,3950,3950,0
20250114,191700,289786420,3950,3950,3950,3950,0
20250114,191600,289786420,3950,3950,3950,3950,0
20250114,191500,289786420,3950,3950,3950,3950,0
20250114,191400,289786420,3950,3950,3950,3950,0
20250114,191300,289786420,3950,3950,3950,3950,0
20250114,191200,289786420,3950,3950,3950,3950,0
20250114,191100,289786420,3950,3950,3950,3950,0
20250114,191000,289786420,3950,3950,3950,3950,0
20250114,190900,289786420,3950,3950,3950,3950,0
20250114,190800,289786420,3950,3950,3950,3950,0
20250114,190700,289786420,3950,3950,3950,3950,0
20250114,190600,289786420,3950,3950,3950,3950,0
20250114,190500,289786420,3950,3950,3950,3950,0
20250114,190400,289786420,3950,3950,3950,3950,0
20250114,190300,289786420,3950,3950,3950,3950,0
20250114,190200,289786420,3950,3950,3950,3950,0
20250114,190100,289786420,3950,3950,3950,3950,0
20250114,190000,289786420,3950,3950,3950,3950,0
20250114,185900,289786420,3950,3950,3950,3950,0
20250114,185800,289786420,3950,3950,3950,3950,0
20250114,185700,289786420,3950,3950,3950,3950,0
20250114,185600,289786420,3950,3950,3950,3950,0
20250114,185500,289786420,3950,3950,3950,3950,0
20250114,185400,289786420,3950,3950,3950,3950,0
20250114,185300,289786420,3950,3950,3950,3950,0
20250114,185200,289786420,3950,3950,3950,3950,0
20250114,185100,289786420,3950,3950,3950,3950,2224
20250114,185000,289786420,3950,3950,3950,3950,0
20250114,184900,289786420,3950,3950,3950,3950,0
20250114,184800,289786420,3950,3950,3950,3950,0
20250114,184700,289786420,3950,3950,3950,3950,0
20250114,184600,289786420,3950,3950,3950,3950,0
20250114,184500,289786420,3950,3950,3950,3950,0
20250114,184400,289786420,3950,3950,3950,3950,0
20250114,184300,289786420,3950,3950,3950,3950,0
20250114,184200,289786420,3950,3950,3950,3950,0
20250114,184100,289786420,3950,3950,3950,3950,0
20250114,184000,289786420,3950,3950,3950,3950,0
20250114,183900,289786420,3950,3950,3950,3950,0
20250114,183800,289786420,3950,3950,3950,3950,0
20250114,183700,289786420,3950,3950,3950,3950,0
20250114,183600,289786420,3950,3950,3950,3950,0
20250114,183500,289786420,3950,3950,3950,3950,0
20250114,183400,289786420,3950,3950,3950,3950,0
20250114,183300,289786420,3950,3950,3950,3950,0
20250114,183200,289786420,3950,3950,3950,3950,0
20250114,183100,289786420,3950,3950,3950,3950,0
20250114,183000,289786420,3950,3950,3950,3950,0
20250114,182900,289786420,3950,3950,3950,3950,0
20250114,182800,289786420,3950,3950,3950,3950,0
20250114,182700,289786420,3950,3950,3950,3950,0
20250114,182600,289786420,3950,3950,3950,3950,0
20250114,182500,289786420,3950,3950,3950,3950,0
20250114,182400,289786420,3950,3950,3950,3950,0
20250114,182300,289786420,3950,3950,3950,3950,0
20250114,182200,289786420,3950,3950,3950,3950,0
20250114,182100,289786420,3950,3950,3950,3950,2224
20250114,182000,289786420,3950,3950,3950,3950,0
20250114,181900,289786420,3950,3950,3950,3950,0
20250114,181800,289786420,3950,3950,3950,3950,0
20250114,181700,289786420,3950,3950,3950,3950,0
20250114,181600,289786420,3950,3950,3950,3950,0
20250114,181500,289786420,3950,3950,3950,3950,0
20250114,181400,289786420,3950,3950,3950,3950,0
20250114,181300,289786420,3950,3950,3950,3950,0
20250114,181200,289786420,3950,3950,3950,3950,0
20250114,181100,289786420,3950,3950,3950,3950,0
20250114,181000,289786420,3950,3950,3950,3950,0
20250114,180900,289786420,3950,3950,3950,3950,0
20250114,180800,289786420,3950,3950,3950,3950,0
20250114,180700,289786420,3950,3950,3950,3950,0
20250114,180600,289786420,3950,3950,3950,3950,0
20250114,180500,289786420,3950,3950,3950,3950,0
20250114,180400,289786420,3950,3950,3950,3950,0
20250114,180300,289786420,3950,3950,3950,3950,0
20250114,180200,289786420,3950,3950,3950,3950,0
20250114,180100,289786420,3950,3950,3950,3950,0
20250114,180000,289786420,3950,3950,3950,3950,0
20250114,175900,289786420,3950,3950,3950,3950,0
20250114,175800,289786420,3950,3950,3950,3950,0
20250114,175700,289786420,3950,3950,3950,3950,0
20250114,175600,289786420,3950,3950,3950,3950,0
20250114,175500,289786420,3950,3950,3950,3950,0
20250114,175400,289786420,3950,3950,3950,3950,0
20250114,175300,289786420,3950,3950,3950,3950,0
20250114,175200,289786420,3950,3950,3950,3950,0
20250114,175100,289786420,3950,3950,3950,3950,2224
20250114,175000,289786420,3950,3950,3950,3950,0
20250114,174900,289786420,3950,3950,3950,3950,0
20250114,174800,289786420,3950,3950,3950,3950,0
20250114,174700,289786420,3950,3950,3950,3950,0
20250114,174600,289786420,3950,3950,3950,3950,0
20250114,174500,289786420,3950,3950,3950,3950,0
20250114,174400,289786420,3950,3950,3950,3950,0
20250114,174300,289786420,3950,3950,3950,3950,0
20250114,174200,289786420,3950,3950,3950,3950,0
20250114,174100,289786420,3950,3950,3950,3950,0
20250114,174000,289786420,3950,3950,3950,3950,0
20250114,173900,289786420,3950,3950,3950,3950,0
20250114,173800,289786420,3950,3950,3950,3950,0
20250114,173700,289786420,3950,3950,3950,3950,0
20250114,173600,289786420,3950,3950,3950,3950,0
20250114,173500,289786420,3950,3950,3950,3950,0
20250114,173400,289786420,3950,3950,3950,3950,0
20250114,173300,289786420,3950,3950,3950,3950,0
20250114,173200,289786420,3950,3950,3950,3950,0
20250114,173100,289786420,3950,3950,3950,3950,0
20250114,173000,289786420,3950,3950,3950,3950,0
20250114,172900,289786420,3950,3950,3950,3950,0
20250114,172800,289786420,3950,3950,3950,3950,0
20250114,172700,289786420,3950,3950,3950,3950,0
20250114,172600,289786420,3950,3950,3950,3950,0
20250114,172500,289786420,3950,3950,3950,3950,0
20250114,172400,289786420,3950,3950,3950,3950,0
20250114,172300,289786420,3950,3950,3950,3950,0
20250114,172200,289786420,3950,3950,3950,3950,0
20250114,172100,289786420,3950,3950,3950,3950,2224
20250114,172000,289786420,3950,3950,3950,3950,0
20250114,171900,289786420,3950,3950,3950,3950,0
20250114,171800,289786420,3950,3950,3950,3950,0
20250114,171700,289786420,3950,3950,3950,3950,0
20250114,171600,289786420,3950,3950,3950,3950,0
20250114,171500,289786420,3950,3950,3950,3950,0
20250114,171400,289786420,3950,3950,3950,3950,0
20250114,171300,289786420,3950,3950,3950,3950,0
20250114,171200,289786420,3950,3950,3950,3950,0
20250114,171100,289786420,3950,3950,3950,3950,0
20250114,171000,289786420,3950,3950,3950,3950,0
20250114,170900,289786420,3950,3950,3950,3950,0
20250114,170800,289786420,3950,3950,3950,3950,0
20250114,170700,289786420,3950,3950,3950,3950,0
20250114,170600,289786420,3950,3950,3950,3950,0
20250114,170500,289786420,3950,3950,3950,3950,0
20250114,170400,289786420,3950,3950,3950,3950,0
20250114,170300,289786420,3950,3950,3950,3950,0
20250114,170200,289786420,3950,3950,3950,3950,0
20250114,170100,289786420,3950,3950,3950,3950,0
20250114,170000,289786420,3950,3950,3950,3950,0
20250114,165900,289786420,3950,3950,3950,3950,0
20250114,165800,289786420,3950,3950,3950,3950,0
20250114,165700,289786420,3950,3950,3950,3950,0
20250114,165600,289786420,3950,3950,3950,3950,0
20250114,165500,289786420,3950,3950,3950,3950,0
20250114,165400,289786420,3950,3950,3950,3950,0
20250114,165300,289786420,3950,3950,3950,3950,0
20250114,165200,289786420,3950,3950,3950,3950,0
20250114,165100,289786420,3950,3950,3950,3950,2224
20250114,165000,289786420,3950,3950,3950,3950,0
20250114,164900,289786420,3950,3950,3950,3950,0
20250114,164800,289786420,3950,3950,3950,3950,0
20250114,164700,289786420,3950,3950,3950,3950,0
20250114,164600,289786420,3950,3950,3950,3950,0
20250114,164500,289786420,3950,3950,3950,3950,0
20250114,164400,289786420,3950,3950,3950,3950,0
20250114,164300,289786420,3950,3950,3950,3950,0
20250114,164200,289786420,3950,3950,3950,3950,0
20250114,164100,289786420,3950,3950,3950,3950,0
20250114,164000,289786420,3950,3950,3950,3950,0
20250114,163900,289786420,3950,3950,3950,3950,0
20250114,163800,289786420,3950,3950,3950,3950,0
20250114,163700,289786420,3950,3950,3950,3950,0
20250114,163600,289786420,3950,3950,3950,3950,0
20250114,163500,289786420,3950,3950,3950,3950,0
20250114,163400,289786420,3950,3950,3950,3950,0
20250114,163300,289786420,3950,3950,3950,3950,0
20250114,163200,289786420,3950,3950,3950,3950,0
20250114,163100,289786420,3950,3950,3950,3950,0
20250114,163000,289786420,3950,3950,3950,3950,0
20250114,162900,289786420,3950,3950,3950,3950,0
20250114,162800,289786420,3950,3950,3950,3950,0
20250114,162700,289786420,3950,3950,3950,3950,0
20250114,162600,289786420,3950,3950,3950,3950,0
20250114,162500,289786420,3950,3950,3950,3950,0
20250114,162400,289786420,3950,3950,3950,3950,0
20250114,162300,289786420,3950,3950,3950,3950,0
20250114,162200,289786420,3950,3950,3950,3950,0
20250114,162100,289786420,3950,3950,3950,3950,2224
20250114,162000,289786420,3950,3950,3950,3950,0
20250114,161900,289786420,3950,3950,3950,3950,0
20250114,161800,289786420,3950,3950,3950,3950,0
20250114,161700,289786420,3950,3950,3950,3950,0
20250114,161600,289786420,3950,3950,3950,3950,0
20250114,161500,289786420,3950,3950,3950,3950,0
20250114,161400,289786420,3950,3950,3950,3950,0
20250114,161300,289786420,3950,3950,3950,3950,0
20250114,161200,289786420,3950,3950,3950,3950,0
20250114,161100,289786420,3950,3950,3950,3950,0
20250114,161000,289786420,3950,3950,3950,3950,0
20250114,160900,289786420,3950,3950,3950,3950,0
20250114,160800,289786420,3950,3950,3950,3950,0
20250114,160700,289786420,3950,3950,3950,3950,0
20250114,160600,289786420,3950,3950,3950,3950,0
20250114,160500,289786420,3950,3950,3950,3950,0
20250114,160400,289786420,3950,3950,3950,3950,0
20250114,160300,289786420,3950,3950,3950,3950,0
20250114,160200,289786420,3950,3950,3950,3950,0
20250114,160100,289786420,3950,3950,3950,3950,0
20250114,160000,289786420,3950,3950,3950,3950,0
20250114,155900,289786420,3950,3950,3950,3950,0
20250114,155800,289786420,3950,3950,3950,3950,0
20250114,155700,289786420,3950,3950,3950,3950,0
20250114,155600,289786420,3950,3950,3950,3950,0
20250114,155500,289786420,3950,3950,3950,3950,0
20250114,155400,289786420,3950,3950,3950,3950,0
20250114,155300,289786420,3950,3950,3950,3950,0
20250114,155200,289786420,3950,3950,3950,3950,0
20250114,155100,289786420,3950,3950,3950,3950,2224
20250114,155000,289786420,3950,3950,3950,3950,0
20250114,154900,289786420,3950,3950,3950,3950,0
20250114,154800,289786420,3950,3950,3950,3950,0
20250114,154700,289786420,3950,3950,3950,3950,0
20250114,154600,289786420,3950,3950,3950,3950,0
20250114,154500,289786420,3950,3950,3950,3950,0
20250114,154400,289786420,3950,3950,3950,3950,0
20250114,154300,289786420,3950,3950,3950,3950,0
20250114,154200,289786420,3950,3950,3950,3950,0
20250114,154100,289786420,3950,3950,3950,3950,0
20250114,154000,289786420,3950,3950,3950,3950,0
20250114,153900,289786420,3950,3950,3950,3950,0
20250114,153800,289786420,3950,3950,3950,3950,0
20250114,153700,289786420,3950,3950,3950,3950,0
20250114,153600,289786420,3950,3950,3950,3950,0
20250114,153500,289786420,3950,3950,3950,3950,0
20250114,153400,289786420,3950,3950,3950,3950,0
20250114,153300,289786420,3950,3950,3950,3950,0
20250114,153200,289786420,3950,3950,3950,3950,0
20250114,153100,289786420,3950,3950,3950,3950,0
20250114,153000,289786420,3950,3950,3950,3950,2224
20250114,152900,281001620,3965,3965,3965,3965,0
20250114,152800,281001620,3965,3965,3965,3965,0
20250114,152700,281001620,3965,3965,3965,3965,0
20250114,152600,281001620,3965,3965,3965,3965,0
20250114,152500,281001620,3965,3965,3965,3965,0
20250114,152400,281001620,3965,3965,3965,3965,0
20250114,152300,281001620,3965,3965,3965,3965,0
20250114,152200,281001620,3965,3965,3965,3965,0
20250114,152100,281001620,3965,3965,3965,3965,0
20250114,152000,281001620,3965,3965,3965,3965,0
20250114,151900,281001620,3965,3965,3965,3965,568
20250114,151800,278749500,3965,3965,3965,3965,0
20250114,151700,278749500,3965,3965,3965,3965,350
20250114,151600,277361750,3965,3965,3965,3965,44
20250114,151500,277187290,3965,3965,3965,3965,0
20250114,151400,277187290,3965,3965,3965,3965,0
20250114,151300,277187290,3965,3970,3970,3960,302
20250114,151200,275989950,3970,3965,3970,3960,91
20250114,151100,275629060,3975,3975,3975,3975,1
20250114,151000,275625085,3960,3960,3960,3960,0
20250114,150900,275625085,3960,3960,3960,3960,0
20250114,150800,275625085,3960,3960,3960,3960,0
20250114,150700,275625085,3960,3960,3960,3960,14
20250114,150600,275569645,3975,3970,3975,3970,381
20250114,150500,274055320,3975,3975,3975,3975,0
20250114,150400,274055320,3975,3975,3975,3975,0
20250114,150300,274055320,3975,3975,3975,3975,0
20250114,150200,274055320,3975,3975,3975,3975,0
20250114,150100,274055320,3975,3975,3975,3975,64
20250114,150000,273800920,3975,3970,3975,3970,166
20250114,145900,273141215,3960,3960,3960,3960,50
20250114,145800,272943215,3960,3960,3960,3960,0
20250114,145700,272943215,3960,3960,3960,3960,0
20250114,145600,272943215,3960,3960,3960,3960,0
20250114,145500,272943215,3960,3960,3960,3960,6
20250114,145400,272919455,3970,3970,3970,3970,271
20250114,145300,271843585,3970,3970,3970,3970,52
20250114,145200,271637145,3955,3955,3955,3955,57
20250114,145100,271411710,3965,3955,3965,3955,134
20250114,145000,270881640,3955,3955,3955,3955,0
20250114,144900,270881640,3955,3955,3955,3955,20
20250114,144800,270802540,3970,3970,3970,3970,0
20250114,144700,270802540,3970,3970,3970,3970,0
20250114,144600,270802540,3970,3970,3970,3970,1
20250114,144500,270798570,3950,3955,3955,3950,466
20250114,144400,268956310,3970,3970,3970,3970,0
20250114,144300,268956310,3970,3970,3970,3970,0
20250114,144200,268956310,3970,3970,3970,3970,0
20250114,144100,268956310,3970,3970,3970,3970,25
20250114,144000,268857060,3955,3955,3955,3955,0
20250114,143900,268857060,3955,3955,3955,3955,0
20250114,143800,268857060,3955,3955,3955,3955,25
20250114,143700,268758185,3950,3950,3950,3950,0
20250114,143600,268758185,3950,3950,3950,3950,0
20250114,143500,268758185,3950,3950,3950,3950,0
20250114,143400,268758185,3950,3950,3950,3950,0
20250114,143300,268758185,3950,3950,3950,3950,0
20250114,143200,268758185,3950,3950,3950,3950,0
20250114,143100,268758185,3950,3950,3950,3950,0
20250114,143000,268758185,3950,3950,3950,3950,0
20250114,142900,268758185,3950,3950,3950,3950,0
20250114,142800,268758185,3950,3950,3950,3950,0
20250114,142700,268758185,3950,3965,3965,3950,700
20250114,142600,265990425,3965,3965,3965,3965,0
20250114,142500,265990425,3965,3965,3965,3965,58
20250114,142400,265760455,3965,3965,3965,3965,941
20250114,142300,262029390,3965,3965,3965,3965,5
20250114,142200,262009565,3965,3965,3965,3965,0
20250114,142100,262009565,3965,3965,3965,3965,62
20250114,142000,261763735,3965,3965,3965,3965,0
20250114,141900,261763735,3965,3965,3965,3965,0
20250114,141800,261763735,3965,3965,3965,3965,38
20250114,141700,261613065,3970,3970,3970,3970,600
20250114,141600,259231065,3975,3975,3975,3975,0
20250114,141500,259231065,3975,3975,3975,3975,0
20250114,141400,259231065,3975,3975,3975,3975,8
20250114,141300,259199265,3970,3970,3970,3970,3
20250114,141200,259187355,3970,3970,3970,3970,8
20250114,141100,259155595,3970,3970,3970,3970,1004
20250114,141000,255169715,3970,3970,3970,3970,7
20250114,140900,255141925,3970,3970,3970,3970,4
20250114,140800,255126045,3970,3970,3970,3970,7
20250114,140700,255098255,3970,3970,3970,3970,968
20250114,140600,251255295,3970,3970,3970,3970,454
20250114,140500,249452915,3970,3970,3970,3970,9159
20250114,140400,213091685,3970,3970,3970,3970,7
20250114,140300,213063895,3970,3970,3970,3970,4
20250114,140200,213048015,3955,3955,3955,3955,50
20250114,140100,212850265,3955,3970,3970,3955,78
20250114,140000,212541655,3975,3975,3975,3975,17
20250114,135900,212474080,3975,3975,3975,3975,7
20250114,135800,212446255,3955,3955,3955,3955,200
20250114,135700,211655255,3955,3975,3975,3955,639
20250114,135600,209125045,3975,3975,3975,3975,87
20250114,135500,208779220,3975,3975,3975,3975,504
20250114,135400,206775820,3970,3975,3975,3970,47
20250114,135300,206589210,3975,3975,3975,3975,4
20250114,135200,206573310,3975,3975,3975,3975,7
20250114,135100,206545485,3975,3975,3975,3975,8
20250114,135000,206513685,3975,3975,3975,3975,8
20250114,134900,206481885,3975,3975,3975,3975,15
20250114,134800,206422260,3975,3975,3975,3975,1
20250114,134700,206418285,3970,3970,3970,3970,0
20250114,134600,206418285,3970,3970,3970,3970,6
20250114,134500,206394465,3970,3975,3975,3970,8
20250114,134400,206362685,3975,3965,3975,3965,22
20250114,134300,206275340,3975,3975,3975,3975,0
20250114,134200,206275340,3975,3975,3975,3975,0
20250114,134100,206275340,3975,3975,3975,3975,0
20250114,134000,206275340,3975,3975,3975,3975,0
20250114,133900,206275340,3975,3975,3975,3975,0
20250114,133800,206275340,3975,3975,3975,3975,26
20250114,133700,206171990,3975,3975,3975,3975,0
20250114,133600,206171990,3975,3975,3975,3975,0
20250114,133500,206171990,3975,3975,3975,3975,2
20250114,133400,206164040,3970,3970,3970,3970,282
20250114,133300,205044500,3970,3970,3970,3970,10
20250114,133200,205004800,3970,3970,3970,3970,0
20250114,133100,205004800,3970,3970,3970,3970,41
20250114,133000,204842030,3970,3970,3970,3970,0
20250114,132900,204842030,3970,3970,3970,3970,0
20250114,132800,204842030,3970,3970,3970,3970,0
20250114,132700,204842030,3970,3970,3970,3970,2
20250114,132600,204834090,3970,3970,3970,3970,0
20250114,132500,204834090,3970,3970,3970,3970,47
20250114,132400,204647500,3975,3975,3975,3975,0
20250114,132300,204647500,3975,3975,3975,3975,0
20250114,132200,204647500,3975,3975,3975,3975,0
20250114,132100,204647500,3975,3975,3975,3975,0
20250114,132000,204647500,3975,3970,3975,3965,4
20250114,131900,204631625,3965,3965,3965,3965,4
20250114,131800,204615765,3975,3975,3975,3975,19
20250114,131700,204540240,3975,3975,3975,3975,0
20250114,131600,204540240,3975,3975,3975,3975,0
20250114,131500,204540240,3975,3975,3975,3975,0
20250114,131400,204540240,3975,3975,3975,3975,0
20250114,131300,204540240,3975,3975,3975,3975,1
20250114,131200,204536265,3975,3975,3975,3975,0
20250114,131100,204536265,3975,3975,3975,3975,1
20250114,131000,204532290,3960,3960,3960,3960,0
20250114,130900,204532290,3960,3960,3960,3960,0
20250114,130800,204532290,3960,3960,3960,3960,0
20250114,130700,204532290,3960,3960,3960,3960,0
20250114,130600,204532290,3960,3960,3960,3960,51
20250114,130500,204330330,3970,3970,3970,3970,0
20250114,130400,204330330,3970,3970,3970,3970,0
20250114,130300,204330330,3970,3970,3970,3970,0
20250114,130200,204330330,3970,3970,3970,3970,0
20250114,130100,204330330,3970,3970,3970,3970,720
20250114,130000,201471930,3955,3960,3960,3955,4
20250114,125900,201456095,3970,3970,3970,3970,100
20250114,125800,201059095,3970,3970,3970,3970,0
20250114,125700,201059095,3970,3970,3970,3970,226
20250114,125600,200161875,3975,3975,3975,3975,0
20250114,125500,200161875,3975,3970,3975,3970,230
20250114,125400,199248770,3960,3965,3970,3960,102
20250114,125300,198844835,3965,3965,3965,3965,0
20250114,125200,198844835,3965,3965,3965,3965,0
20250114,125100,198844835,3965,3965,3965,3965,0
20250114,125000,198844835,3965,3965,3965,3965,1
20250114,124900,198840870,3955,3955,3955,3955,1
20250114,124800,198836915,3965,3965,3965,3965,1
20250114,124700,198832950,3960,3955,3960,3955,10
20250114,124600,198793375,3955,3955,3955,3955,0
20250114,124500,198793375,3955,3955,3955,3955,0
20250114,124400,198793375,3955,3955,3955,3955,0
20250114,124300,198793375,3955,3955,3955,3955,0
20250114,124200,198793375,3955,3955,3955,3955,0
20250114,124100,198793375,3955,3955,3955,3955,0
20250114,124000,198793375,3955,3970,3970,3955,41
20250114,123900,198631205,3955,3955,3955,3955,0
20250114,123800,198631205,3955,3955,3955,3955,0
20250114,123700,198631205,3955,3955,3955,3955,0
20250114,123600,198631205,3955,3955,3955,3955,0
20250114,123500,198631205,3955,3955,3955,3955,0
20250114,123400,198631205,3955,3955,3955,3955,0
20250114,123300,198631205,3955,3960,3960,3955,864
20250114,123200,195212240,3960,3960,3960,3960,57
20250114,123100,194986520,3980,3980,3980,3980,0
20250114,123000,194986520,3980,3980,3980,3980,0
20250114,122900,194986520,3980,3980,3980,3980,0
20250114,122800,194986520,3980,3980,3980,3980,0
20250114,122700,194986520,3980,3980,3980,3980,0
20250114,122600,194986520,3980,3980,3980,3980,25
20250114,122500,194887020,3980,3980,3980,3980,0
20250114,122400,194887020,3980,3980,3980,3980,0
20250114,122300,194887020,3980,3980,3980,3980,0
20250114,122200,194887020,3980,3980,3980,3980,0
20250114,122100,194887020,3980,3980,3980,3980,30
20250114,122000,194767620,3980,3975,3980,3975,80
20250114,121900,194449570,3960,3960,3960,3960,0
20250114,121800,194449570,3960,3960,3960,3960,0
20250114,121700,194449570,3960,3960,3960,3960,0
20250114,121600,194449570,3960,3960,3960,3960,0
20250114,121500,194449570,3960,3975,3975,3960,1416
20250114,121400,188832685,3975,3980,3980,3975,5
20250114,121300,188812795,3975,3975,3975,3975,0
20250114,121200,188812795,3975,3975,3975,3975,0
20250114,121100,188812795,3975,3975,3975,3975,0
20250114,121000,188812795,3975,3975,3975,3975,4
20250114,120900,188796895,3975,3975,3975,3975,0
20250114,120800,188796895,3975,3980,3980,3975,50
20250114,120700,188598120,3985,3980,3985,3980,130
20250114,120600,188080670,3980,3980,3980,3980,0
20250114,120500,188080670,3980,3980,3980,3980,0
20250114,120400,188080670,3980,3980,3980,3980,0
20250114,120300,188080670,3980,3980,3980,3980,0
20250114,120200,188080670,3980,3980,3980,3980,75
20250114,120100,187782170,3980,3980,3980,3980,9
20250114,120000,187746350,3980,3980,3980,3980,2
20250114,115900,187738390,3970,3970,3970,3970,0
20250114,115800,187738390,3970,3970,3970,3970,50
20250114,115700,187539890,3980,3980,3980,3980,0
20250114,115600,187539890,3980,3980,3980,3980,539
20250114,115500,185394670,3980,3980,3980,3980,0
20250114,115400,185394670,3980,3980,3980,3980,0
20250114,115300,185394670,3980,3980,3980,3980,100
20250114,115200,184996670,3980,3980,3980,3980,0
20250114,115100,184996670,3980,3980,3980,3980,1
20250114,115000,184992690,3985,3985,3985,3985,0
20250114,114900,184992690,3985,3985,3985,3985,0
20250114,114800,184992690,3985,3985,3985,3985,0
20250114,114700,184992690,3985,3985,3985,3985,358
20250114,114600,183566060,3985,3985,3985,3985,1205
20250114,114500,178764135,3985,3985,3985,3985,24
20250114,114400,178668495,3985,3985,3985,3985,2275
20250114,114300,169602620,3985,3990,3990,3985,567
20250114,114200,167342780,3990,3990,3990,3990,0
20250114,114100,167342780,3990,3990,3990,3985,940
20250114,114000,163595180,3990,3990,3990,3990,11
20250114,113900,163551290,3990,3990,3990,3990,17
20250114,113800,163483460,3995,3995,3995,3995,43
20250114,113700,163311675,3990,3990,3990,3990,172
20250114,113600,162625395,3990,3990,3990,3990,0
20250114,113500,162625395,3990,3990,3990,3990,0
20250114,113400,162625395,3990,3990,3990,3990,0
20250114,113300,162625395,3990,3990,3990,3990,341
20250114,113200,161264805,3990,3990,3990,3990,170
20250114,113100,160586505,3990,3990,3990,3990,10
20250114,113000,160546605,3995,3995,3995,3995,3
20250114,112900,160534620,4000,4000,4000,4000,0
20250114,112800,160534620,4000,4000,4000,4000,0
20250114,112700,160534620,4000,4000,4000,4000,257
20250114,112600,159506620,4000,4000,4000,4000,0
20250114,112500,159506620,4000,4000,4000,4000,0
20250114,112400,159506620,4000,4000,4000,4000,0
20250114,112300,159506620,4000,3990,4000,3990,142
20250114,112200,158939020,3990,3990,3990,3990,0
20250114,112100,158939020,3990,3990,3990,3990,0
20250114,112000,158939020,3990,3990,3990,3990,134
20250114,111900,158404360,3995,3995,3995,3995,0
20250114,111800,158404360,3995,4000,4000,3995,296
20250114,111700,157221175,4005,4005,4005,4005,46
20250114,111600,157036945,4005,4005,4010,4005,40
20250114,111500,156876740,4005,4005,4005,4005,637
20250114,111400,154325555,4005,4005,4005,4005,200
20250114,111300,153524555,4005,4010,4010,4005,450
20250114,111200,151721105,4050,4040,4050,4040,1001
20250114,111100,147673185,4040,4045,4045,4040,352
20250114,111000,146249445,4040,4030,4040,4030,1240
20250114,110900,141246725,4030,4015,4030,4015,628
20250114,110800,138721425,4015,4015,4015,4015,0
20250114,110700,138721425,4015,4010,4015,4010,1637
20250114,110600,132156995,4010,4010,4010,4010,0
20250114,110500,132156995,4010,4010,4010,4010,103
20250114,110400,131743965,4010,4010,4010,4010,600
20250114,110300,129337965,4000,4000,4005,4000,416
20250114,110200,127672035,4010,4005,4010,4005,3
20250114,110100,127660015,4010,4010,4010,4010,90
20250114,110000,127299115,4010,4010,4010,4010,1
20250114,105900,127295105,3990,4005,4010,3990,661
20250114,105800,124648545,4005,4000,4005,4000,2
20250114,105700,124640540,3995,3980,4000,3970,5140
20250114,105600,104155390,3975,3965,3975,3965,1277
20250114,105500,99085155,3960,3960,3960,3960,0
20250114,105400,99085155,3960,3960,3960,3960,33
20250114,105300,98954475,3960,3960,3960,3960,3
20250114,105200,98942595,3955,3955,3955,3955,0
20250114,105100,98942595,3955,3955,3955,3955,0
20250114,105000,98942595,3955,3955,3955,3955,0
20250114,104900,98942595,3955,3955,3955,3955,0
20250114,104800,98942595,3955,3955,3955,3955,1
20250114,104700,98938640,3955,3955,3955,3955,0
20250114,104600,98938640,3955,3955,3955,3955,99
20250114,104500,98547095,3955,3955,3955,3955,0
20250114,104400,98547095,3955,3955,3955,3955,0
20250114,104300,98547095,3955,3970,3970,3955,320
20250114,104200,97277670,3950,3950,3950,3950,0
20250114,104100,97277670,3950,3950,3950,3950,2
20250114,104000,97269770,3950,3950,3950,3950,2
20250114,103900,97261870,3960,3970,3970,3960,3143
20250114,103800,84814075,3975,3975,3975,3975,0
20250114,103700,84814075,3975,3975,3975,3975,2
20250114,103600,84806125,3975,3975,3975,3975,21
20250114,103500,84722650,3975,3975,3975,3975,2
20250114,103400,84714700,3970,3970,3970,3970,0
20250114,103300,84714700,3970,3970,3970,3970,0
20250114,103200,84714700,3970,3975,3975,3970,2
20250114,103100,84706755,3975,3975,3975,3975,0
20250114,103000,84706755,3975,3970,3975,3970,72
20250114,102900,84420665,3975,3975,3975,3975,1
20250114,102800,84416690,3960,3960,3960,3960,18
20250114,102700,84345410,3980,3980,3980,3980,11
20250114,102600,84301630,3955,3955,3955,3955,0
20250114,102500,84301630,3955,3955,3955,3955,0
20250114,102400,84301630,3955,3955,3955,3955,0
20250114,102300,84301630,3955,3955,3955,3955,0
20250114,102200,84301630,3955,3955,3955,3955,0
20250114,102100,84301630,3955,3955,3955,3955,0
20250114,102000,84301630,3955,3955,3955,3955,763
20250114,101900,81283965,3955,3955,3955,3955,0
20250114,101800,81283965,3955,3955,3955,3955,0
20250114,101700,81283965,3955,3955,3955,3955,0
20250114,101600,81283965,3955,3970,3985,3955,6082
20250114,101500,57098355,3955,3955,3955,3955,0
20250114,101400,57098355,3955,3955,3955,3955,0
20250114,101300,57098355,3955,3955,3955,3955,0
20250114,101200,57098355,3955,3950,3955,3950,820
20250114,101100,53856910,3945,3945,3945,3945,0
20250114,101000,53856910,3945,3945,3945,3945,44
20250114,100900,53683330,3950,3950,3950,3950,29
20250114,100800,53568780,3945,3945,3945,3945,0
20250114,100700,53568780,3945,3945,3945,3945,0
20250114,100600,53568780,3945,3950,3950,3945,112
20250114,100500,53126930,3950,3950,3950,3950,3
20250114,100400,53115080,3945,3950,3950,3945,1254
20250114,100300,48166095,3955,3955,3955,3955,2
20250114,100200,48158185,3950,3950,3950,3950,0
20250114,100100,48158185,3950,3955,3955,3950,1012
20250114,100000,44158230,3960,3960,3960,3960,0
20250114,095900,44158230,3960,3960,3960,3960,113
20250114,095800,43710750,3960,3960,3960,3960,187
20250114,095700,42970230,3960,3960,3960,3960,600
20250114,095600,40594230,3960,3960,3960,3960,503
20250114,095500,38602350,3965,3965,3965,3965,0
20250114,095400,38602350,3965,3970,3970,3965,481
20250114,095300,36695175,3975,3975,3975,3975,250
20250114,095200,35701425,3965,3965,3965,3965,21
20250114,095100,35618160,3980,3980,3980,3980,50
20250114,095000,35419160,3980,3980,3980,3980,0
20250114,094900,35419160,3980,3980,3980,3980,10
20250114,094800,35379360,3990,3960,3990,3960,1823
20250114,094700,28121600,3965,3970,3970,3965,322
20250114,094600,26843265,3965,3965,3965,3965,0
20250114,094500,26843265,3965,3965,3965,3965,0
20250114,094400,26843265,3965,3970,3970,3965,37
20250114,094300,26696555,3970,3970,3970,3970,0
20250114,094200,26696555,3970,3970,3970,3970,29
20250114,094100,26581425,3970,3960,3970,3950,528
20250114,094000,24489160,3950,3955,3955,3950,213
20250114,093900,23647465,3955,3955,3955,3955,150
20250114,093800,23054215,3955,3960,3960,3955,2
20250114,093700,23046300,3955,3955,3955,3955,155
20250114,093600,22433275,3950,3950,3950,3950,0
20250114,093500,22433275,3950,3950,3950,3950,273
20250114,093400,21354925,3950,3950,3950,3950,30
20250114,093300,21236425,3950,3945,3950,3940,29
20250114,093200,21122145,3940,3940,3940,3940,113
20250114,093100,20676925,3945,3945,3945,3945,657
20250114,093000,18085060,3945,3945,3945,3945,50
20250114,092900,17887810,3955,3955,3955,3955,0
20250114,092800,17887810,3955,3955,3955,3955,50
20250114,092700,17690060,3960,3960,3960,3960,0
20250114,092600,17690060,3960,3960,3960,3960,0
20250114,092500,17690060,3960,3940,3960,3940,140
20250114,092400,17135680,3960,3960,3960,3960,0
20250114,092300,17135680,3960,3960,3960,3960,0
20250114,092200,17135680,3960,3960,3960,3960,56
20250114,092100,16913920,3960,3960,3960,3960,250
20250114,092000,15923920,3960,3960,3960,3960,0
20250114,091900,15923920,3960,3960,3960,3960,153
20250114,091800,15318040,3960,3960,3960,3960,0
20250114,091700,15318040,3960,3955,3960,3955,273
20250114,091600,14238320,3955,3955,3955,3955,200
20250114,091500,13447320,3955,3955,3955,3955,10
20250114,091400,13407770,3955,3955,3955,3955,3
20250114,091300,13395905,3955,3930,3955,3925,1403
20250114,091200,7857310,3930,3940,3945,3930,454
20250114,091100,6068150,3945,3945,3945,3945,0
20250114,091000,6068150,3945,3945,3945,3945,500
20250114,090900,4095650,3945,3925,3945,3925,48
20250114,090800,3907230,3930,3935,3935,3930,353
20250114,090700,2519190,3935,3935,3935,3935,33
20250114,090600,2389335,3935,3935,3935,3935,61
20250114,090500,2149300,3935,3955,3955,3935,138
20250114,090400,1604230,3955,3955,3955,3955,1
20250114,090300,1600275,3960,3960,3960,3960,0
20250114,090200,1600275,3960,3960,3960,3960,2
20250114,090100,1592355,3970,3970,3970,3970,0
20250114,090000,1592355,3970,3950,3980,3950,402