KissMeData/234340/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,205100,303335350,14350,14350,14350,14350,19
20250114,205000,303335350,14350,14350,14350,14350,0
20250114,204900,303335350,14350,14350,14350,14350,0
20250114,204800,303335350,14350,14350,14350,14350,0
20250114,204700,303335350,14350,14350,14350,14350,0
20250114,204600,303335350,14350,14350,14350,14350,0
20250114,204500,303335350,14350,14350,14350,14350,0
20250114,204400,303335350,14350,14350,14350,14350,0
20250114,204300,303335350,14350,14350,14350,14350,0
20250114,204200,303335350,14350,14350,14350,14350,0
20250114,204100,303335350,14350,14350,14350,14350,0
20250114,204000,303335350,14350,14350,14350,14350,0
20250114,203900,303335350,14350,14350,14350,14350,0
20250114,203800,303335350,14350,14350,14350,14350,0
20250114,203700,303335350,14350,14350,14350,14350,0
20250114,203600,303335350,14350,14350,14350,14350,0
20250114,203500,303335350,14350,14350,14350,14350,0
20250114,203400,303335350,14350,14350,14350,14350,0
20250114,203300,303335350,14350,14350,14350,14350,0
20250114,203200,303335350,14350,14350,14350,14350,0
20250114,203100,303335350,14350,14350,14350,14350,0
20250114,203000,303335350,14350,14350,14350,14350,0
20250114,202900,303335350,14350,14350,14350,14350,0
20250114,202800,303335350,14350,14350,14350,14350,0
20250114,202700,303335350,14350,14350,14350,14350,0
20250114,202600,303335350,14350,14350,14350,14350,0
20250114,202500,303335350,14350,14350,14350,14350,0
20250114,202400,303335350,14350,14350,14350,14350,0
20250114,202300,303335350,14350,14350,14350,14350,0
20250114,202200,303335350,14350,14350,14350,14350,0
20250114,202100,303335350,14350,14350,14350,14350,19
20250114,202000,303335350,14350,14350,14350,14350,0
20250114,201900,303335350,14350,14350,14350,14350,0
20250114,201800,303335350,14350,14350,14350,14350,0
20250114,201700,303335350,14350,14350,14350,14350,0
20250114,201600,303335350,14350,14350,14350,14350,0
20250114,201500,303335350,14350,14350,14350,14350,0
20250114,201400,303335350,14350,14350,14350,14350,0
20250114,201300,303335350,14350,14350,14350,14350,0
20250114,201200,303335350,14350,14350,14350,14350,0
20250114,201100,303335350,14350,14350,14350,14350,0
20250114,201000,303335350,14350,14350,14350,14350,0
20250114,200900,303335350,14350,14350,14350,14350,0
20250114,200800,303335350,14350,14350,14350,14350,0
20250114,200700,303335350,14350,14350,14350,14350,0
20250114,200600,303335350,14350,14350,14350,14350,0
20250114,200500,303335350,14350,14350,14350,14350,0
20250114,200400,303335350,14350,14350,14350,14350,0
20250114,200300,303335350,14350,14350,14350,14350,0
20250114,200200,303335350,14350,14350,14350,14350,0
20250114,200100,303335350,14350,14350,14350,14350,0
20250114,200000,303335350,14350,14350,14350,14350,0
20250114,195900,303335350,14350,14350,14350,14350,0
20250114,195800,303335350,14350,14350,14350,14350,0
20250114,195700,303335350,14350,14350,14350,14350,0
20250114,195600,303335350,14350,14350,14350,14350,0
20250114,195500,303335350,14350,14350,14350,14350,0
20250114,195400,303335350,14350,14350,14350,14350,0
20250114,195300,303335350,14350,14350,14350,14350,0
20250114,195200,303335350,14350,14350,14350,14350,0
20250114,195100,303335350,14350,14350,14350,14350,19
20250114,195000,303335350,14350,14350,14350,14350,0
20250114,194900,303335350,14350,14350,14350,14350,0
20250114,194800,303335350,14350,14350,14350,14350,0
20250114,194700,303335350,14350,14350,14350,14350,0
20250114,194600,303335350,14350,14350,14350,14350,0
20250114,194500,303335350,14350,14350,14350,14350,0
20250114,194400,303335350,14350,14350,14350,14350,0
20250114,194300,303335350,14350,14350,14350,14350,0
20250114,194200,303335350,14350,14350,14350,14350,0
20250114,194100,303335350,14350,14350,14350,14350,0
20250114,194000,303335350,14350,14350,14350,14350,0
20250114,193900,303335350,14350,14350,14350,14350,0
20250114,193800,303335350,14350,14350,14350,14350,0
20250114,193700,303335350,14350,14350,14350,14350,0
20250114,193600,303335350,14350,14350,14350,14350,0
20250114,193500,303335350,14350,14350,14350,14350,0
20250114,193400,303335350,14350,14350,14350,14350,0
20250114,193300,303335350,14350,14350,14350,14350,0
20250114,193200,303335350,14350,14350,14350,14350,0
20250114,193100,303335350,14350,14350,14350,14350,0
20250114,193000,303335350,14350,14350,14350,14350,0
20250114,192900,303335350,14350,14350,14350,14350,0
20250114,192800,303335350,14350,14350,14350,14350,0
20250114,192700,303335350,14350,14350,14350,14350,0
20250114,192600,303335350,14350,14350,14350,14350,0
20250114,192500,303335350,14350,14350,14350,14350,0
20250114,192400,303335350,14350,14350,14350,14350,0
20250114,192300,303335350,14350,14350,14350,14350,0
20250114,192200,303335350,14350,14350,14350,14350,0
20250114,192100,303335350,14350,14350,14350,14350,19
20250114,192000,303335350,14350,14350,14350,14350,0
20250114,191900,303335350,14350,14350,14350,14350,0
20250114,191800,303335350,14350,14350,14350,14350,0
20250114,191700,303335350,14350,14350,14350,14350,0
20250114,191600,303335350,14350,14350,14350,14350,0
20250114,191500,303335350,14350,14350,14350,14350,0
20250114,191400,303335350,14350,14350,14350,14350,0
20250114,191300,303335350,14350,14350,14350,14350,0
20250114,191200,303335350,14350,14350,14350,14350,0
20250114,191100,303335350,14350,14350,14350,14350,0
20250114,191000,303335350,14350,14350,14350,14350,0
20250114,190900,303335350,14350,14350,14350,14350,0
20250114,190800,303335350,14350,14350,14350,14350,0
20250114,190700,303335350,14350,14350,14350,14350,0
20250114,190600,303335350,14350,14350,14350,14350,0
20250114,190500,303335350,14350,14350,14350,14350,0
20250114,190400,303335350,14350,14350,14350,14350,0
20250114,190300,303335350,14350,14350,14350,14350,0
20250114,190200,303335350,14350,14350,14350,14350,0
20250114,190100,303335350,14350,14350,14350,14350,0
20250114,190000,303335350,14350,14350,14350,14350,0
20250114,185900,303335350,14350,14350,14350,14350,0
20250114,185800,303335350,14350,14350,14350,14350,0
20250114,185700,303335350,14350,14350,14350,14350,0
20250114,185600,303335350,14350,14350,14350,14350,0
20250114,185500,303335350,14350,14350,14350,14350,0
20250114,185400,303335350,14350,14350,14350,14350,0
20250114,185300,303335350,14350,14350,14350,14350,0
20250114,185200,303335350,14350,14350,14350,14350,0
20250114,185100,303335350,14350,14350,14350,14350,19
20250114,185000,303335350,14350,14350,14350,14350,0
20250114,184900,303335350,14350,14350,14350,14350,0
20250114,184800,303335350,14350,14350,14350,14350,0
20250114,184700,303335350,14350,14350,14350,14350,0
20250114,184600,303335350,14350,14350,14350,14350,0
20250114,184500,303335350,14350,14350,14350,14350,0
20250114,184400,303335350,14350,14350,14350,14350,0
20250114,184300,303335350,14350,14350,14350,14350,0
20250114,184200,303335350,14350,14350,14350,14350,0
20250114,184100,303335350,14350,14350,14350,14350,0
20250114,184000,303335350,14350,14350,14350,14350,0
20250114,183900,303335350,14350,14350,14350,14350,0
20250114,183800,303335350,14350,14350,14350,14350,0
20250114,183700,303335350,14350,14350,14350,14350,0
20250114,183600,303335350,14350,14350,14350,14350,0
20250114,183500,303335350,14350,14350,14350,14350,0
20250114,183400,303335350,14350,14350,14350,14350,0
20250114,183300,303335350,14350,14350,14350,14350,0
20250114,183200,303335350,14350,14350,14350,14350,0
20250114,183100,303335350,14350,14350,14350,14350,0
20250114,183000,303335350,14350,14350,14350,14350,0
20250114,182900,303335350,14350,14350,14350,14350,0
20250114,182800,303335350,14350,14350,14350,14350,0
20250114,182700,303335350,14350,14350,14350,14350,0
20250114,182600,303335350,14350,14350,14350,14350,0
20250114,182500,303335350,14350,14350,14350,14350,0
20250114,182400,303335350,14350,14350,14350,14350,0
20250114,182300,303335350,14350,14350,14350,14350,0
20250114,182200,303335350,14350,14350,14350,14350,0
20250114,182100,303335350,14350,14350,14350,14350,19
20250114,182000,303335350,14350,14350,14350,14350,0
20250114,181900,303335350,14350,14350,14350,14350,0
20250114,181800,303335350,14350,14350,14350,14350,0
20250114,181700,303335350,14350,14350,14350,14350,0
20250114,181600,303335350,14350,14350,14350,14350,0
20250114,181500,303335350,14350,14350,14350,14350,0
20250114,181400,303335350,14350,14350,14350,14350,0
20250114,181300,303335350,14350,14350,14350,14350,0
20250114,181200,303335350,14350,14350,14350,14350,0
20250114,181100,303335350,14350,14350,14350,14350,0
20250114,181000,303335350,14350,14350,14350,14350,0
20250114,180900,303335350,14350,14350,14350,14350,0
20250114,180800,303335350,14350,14350,14350,14350,0
20250114,180700,303335350,14350,14350,14350,14350,0
20250114,180600,303335350,14350,14350,14350,14350,0
20250114,180500,303335350,14350,14350,14350,14350,0
20250114,180400,303335350,14350,14350,14350,14350,0
20250114,180300,303335350,14350,14350,14350,14350,0
20250114,180200,303335350,14350,14350,14350,14350,0
20250114,180100,303335350,14350,14350,14350,14350,0
20250114,180000,303335350,14350,14350,14350,14350,0
20250114,175900,303335350,14350,14350,14350,14350,0
20250114,175800,303335350,14350,14350,14350,14350,0
20250114,175700,303335350,14350,14350,14350,14350,0
20250114,175600,303335350,14350,14350,14350,14350,0
20250114,175500,303335350,14350,14350,14350,14350,0
20250114,175400,303335350,14350,14350,14350,14350,0
20250114,175300,303335350,14350,14350,14350,14350,0
20250114,175200,303335350,14350,14350,14350,14350,0
20250114,175100,303335350,14350,14350,14350,14350,19
20250114,175000,303335350,14350,14350,14350,14350,0
20250114,174900,303335350,14350,14350,14350,14350,0
20250114,174800,303335350,14350,14350,14350,14350,0
20250114,174700,303335350,14350,14350,14350,14350,0
20250114,174600,303335350,14350,14350,14350,14350,0
20250114,174500,303335350,14350,14350,14350,14350,0
20250114,174400,303335350,14350,14350,14350,14350,0
20250114,174300,303335350,14350,14350,14350,14350,0
20250114,174200,303335350,14350,14350,14350,14350,0
20250114,174100,303335350,14350,14350,14350,14350,0
20250114,174000,303335350,14350,14350,14350,14350,0
20250114,173900,303335350,14350,14350,14350,14350,0
20250114,173800,303335350,14350,14350,14350,14350,0
20250114,173700,303335350,14350,14350,14350,14350,0
20250114,173600,303335350,14350,14350,14350,14350,0
20250114,173500,303335350,14350,14350,14350,14350,0
20250114,173400,303335350,14350,14350,14350,14350,0
20250114,173300,303335350,14350,14350,14350,14350,0
20250114,173200,303335350,14350,14350,14350,14350,0
20250114,173100,303335350,14350,14350,14350,14350,0
20250114,173000,303335350,14350,14350,14350,14350,0
20250114,172900,303335350,14350,14350,14350,14350,0
20250114,172800,303335350,14350,14350,14350,14350,0
20250114,172700,303335350,14350,14350,14350,14350,0
20250114,172600,303335350,14350,14350,14350,14350,0
20250114,172500,303335350,14350,14350,14350,14350,0
20250114,172400,303335350,14350,14350,14350,14350,0
20250114,172300,303335350,14350,14350,14350,14350,0
20250114,172200,303335350,14350,14350,14350,14350,0
20250114,172100,303335350,14350,14350,14350,14350,19
20250114,172000,303335350,14350,14350,14350,14350,0
20250114,171900,303335350,14350,14350,14350,14350,0
20250114,171800,303335350,14350,14350,14350,14350,0
20250114,171700,303335350,14350,14350,14350,14350,0
20250114,171600,303335350,14350,14350,14350,14350,0
20250114,171500,303335350,14350,14350,14350,14350,0
20250114,171400,303335350,14350,14350,14350,14350,0
20250114,171300,303335350,14350,14350,14350,14350,0
20250114,171200,303335350,14350,14350,14350,14350,0
20250114,171100,303335350,14350,14350,14350,14350,0
20250114,171000,303335350,14350,14350,14350,14350,0
20250114,170900,303335350,14350,14350,14350,14350,0
20250114,170800,303335350,14350,14350,14350,14350,0
20250114,170700,303335350,14350,14350,14350,14350,0
20250114,170600,303335350,14350,14350,14350,14350,0
20250114,170500,303335350,14350,14350,14350,14350,0
20250114,170400,303335350,14350,14350,14350,14350,0
20250114,170300,303335350,14350,14350,14350,14350,0
20250114,170200,303335350,14350,14350,14350,14350,0
20250114,170100,303335350,14350,14350,14350,14350,0
20250114,170000,303335350,14350,14350,14350,14350,0
20250114,165900,303335350,14350,14350,14350,14350,0
20250114,165800,303335350,14350,14350,14350,14350,0
20250114,165700,303335350,14350,14350,14350,14350,0
20250114,165600,303335350,14350,14350,14350,14350,0
20250114,165500,303335350,14350,14350,14350,14350,0
20250114,165400,303335350,14350,14350,14350,14350,0
20250114,165300,303335350,14350,14350,14350,14350,0
20250114,165200,303335350,14350,14350,14350,14350,0
20250114,165100,303335350,14350,14350,14350,14350,19
20250114,165000,303335350,14350,14350,14350,14350,0
20250114,164900,303335350,14350,14350,14350,14350,0
20250114,164800,303335350,14350,14350,14350,14350,0
20250114,164700,303335350,14350,14350,14350,14350,0
20250114,164600,303335350,14350,14350,14350,14350,0
20250114,164500,303335350,14350,14350,14350,14350,0
20250114,164400,303335350,14350,14350,14350,14350,0
20250114,164300,303335350,14350,14350,14350,14350,0
20250114,164200,303335350,14350,14350,14350,14350,0
20250114,164100,303335350,14350,14350,14350,14350,0
20250114,164000,303335350,14350,14350,14350,14350,0
20250114,163900,303335350,14350,14350,14350,14350,0
20250114,163800,303335350,14350,14350,14350,14350,0
20250114,163700,303335350,14350,14350,14350,14350,0
20250114,163600,303335350,14350,14350,14350,14350,0
20250114,163500,303335350,14350,14350,14350,14350,0
20250114,163400,303335350,14350,14350,14350,14350,0
20250114,163300,303335350,14350,14350,14350,14350,0
20250114,163200,303335350,14350,14350,14350,14350,0
20250114,163100,303335350,14350,14350,14350,14350,0
20250114,163000,303335350,14350,14350,14350,14350,0
20250114,162900,303335350,14350,14350,14350,14350,0
20250114,162800,303335350,14350,14350,14350,14350,0
20250114,162700,303335350,14350,14350,14350,14350,0
20250114,162600,303335350,14350,14350,14350,14350,0
20250114,162500,303335350,14350,14350,14350,14350,0
20250114,162400,303335350,14350,14350,14350,14350,0
20250114,162300,303335350,14350,14350,14350,14350,0
20250114,162200,303335350,14350,14350,14350,14350,0
20250114,162100,303335350,14350,14350,14350,14350,19
20250114,162000,303335350,14350,14350,14350,14350,0
20250114,161900,303335350,14350,14350,14350,14350,0
20250114,161800,303335350,14350,14350,14350,14350,0
20250114,161700,303335350,14350,14350,14350,14350,0
20250114,161600,303335350,14350,14350,14350,14350,0
20250114,161500,303335350,14350,14350,14350,14350,0
20250114,161400,303335350,14350,14350,14350,14350,0
20250114,161300,303335350,14350,14350,14350,14350,0
20250114,161200,303335350,14350,14350,14350,14350,0
20250114,161100,303335350,14350,14350,14350,14350,0
20250114,161000,303335350,14350,14350,14350,14350,0
20250114,160900,303335350,14350,14350,14350,14350,0
20250114,160800,303335350,14350,14350,14350,14350,0
20250114,160700,303335350,14350,14350,14350,14350,0
20250114,160600,303335350,14350,14350,14350,14350,0
20250114,160500,303335350,14350,14350,14350,14350,0
20250114,160400,303335350,14350,14350,14350,14350,0
20250114,160300,303335350,14350,14350,14350,14350,0
20250114,160200,303335350,14350,14350,14350,14350,0
20250114,160100,303335350,14350,14350,14350,14350,0
20250114,160000,303335350,14350,14350,14350,14350,0
20250114,155900,303335350,14350,14350,14350,14350,0
20250114,155800,303335350,14350,14350,14350,14350,0
20250114,155700,303335350,14350,14350,14350,14350,0
20250114,155600,303335350,14350,14350,14350,14350,0
20250114,155500,303335350,14350,14350,14350,14350,0
20250114,155400,303335350,14350,14350,14350,14350,0
20250114,155300,303335350,14350,14350,14350,14350,0
20250114,155200,303335350,14350,14350,14350,14350,0
20250114,155100,303335350,14350,14350,14350,14350,19
20250114,155000,303335350,14350,14350,14350,14350,0
20250114,154900,303335350,14350,14350,14350,14350,0
20250114,154800,303335350,14350,14350,14350,14350,0
20250114,154700,303335350,14350,14350,14350,14350,0
20250114,154600,303335350,14350,14350,14350,14350,0
20250114,154500,303335350,14350,14350,14350,14350,0
20250114,154400,303335350,14350,14350,14350,14350,0
20250114,154300,303335350,14350,14350,14350,14350,0
20250114,154200,303335350,14350,14350,14350,14350,0
20250114,154100,303335350,14350,14350,14350,14350,0
20250114,154000,303335350,14350,14350,14350,14350,0
20250114,153900,303335350,14350,14350,14350,14350,0
20250114,153800,303335350,14350,14350,14350,14350,0
20250114,153700,303335350,14350,14350,14350,14350,0
20250114,153600,303335350,14350,14350,14350,14350,0
20250114,153500,303335350,14350,14350,14350,14350,0
20250114,153400,303335350,14350,14350,14350,14350,0
20250114,153300,303335350,14350,14350,14350,14350,0
20250114,153200,303335350,14350,14350,14350,14350,0
20250114,153100,303335350,14350,14350,14350,14350,0
20250114,153000,303335350,14350,14350,14350,14350,19
20250114,152900,303062700,14350,14350,14350,14350,0
20250114,152800,303062700,14350,14350,14350,14350,0
20250114,152700,303062700,14350,14350,14350,14350,0
20250114,152600,303062700,14350,14350,14350,14350,0
20250114,152500,303062700,14350,14350,14350,14350,0
20250114,152400,303062700,14350,14350,14350,14350,0
20250114,152300,303062700,14350,14350,14350,14350,0
20250114,152200,303062700,14350,14350,14350,14350,0
20250114,152100,303062700,14350,14350,14350,14350,0
20250114,152000,303062700,14350,14350,14350,14350,0
20250114,151900,303062700,14350,14330,14350,14250,45
20250114,151800,302419250,14340,14300,14340,14250,176
20250114,151700,299903010,14350,14350,14350,14340,32
20250114,151600,299443890,14340,14340,14340,14340,22
20250114,151500,299128410,14330,14330,14330,14330,0
20250114,151400,299128410,14330,14340,14340,14330,25
20250114,151300,298770110,14350,14350,14350,14350,0
20250114,151200,298770110,14350,14330,14350,14330,311
20250114,151100,294313350,14330,14340,14340,14250,47
20250114,151000,293640890,14300,14240,14340,14240,671
20250114,150900,284034030,14290,14280,14290,14280,10
20250114,150800,283891210,14280,14280,14280,14280,36
20250114,150700,283377130,14270,14250,14270,14250,11
20250114,150600,283220320,14250,14240,14250,14240,15
20250114,150500,283006670,14230,14230,14230,14230,23
20250114,150400,282679380,14230,14230,14230,14230,0
20250114,150300,282679380,14230,14230,14230,14230,0
20250114,150200,282679380,14230,14230,14230,14230,109
20250114,150100,281128310,14230,14230,14230,14230,0
20250114,150000,281128310,14230,14230,14230,14230,29
20250114,145900,280715640,14240,14240,14240,14240,0
20250114,145800,280715640,14240,14230,14240,14230,51
20250114,145700,279989410,14240,14240,14240,14240,14
20250114,145600,279790050,14200,14200,14200,14200,0
20250114,145500,279790050,14200,14230,14240,14200,59
20250114,145400,278950650,14250,14250,14250,14250,0
20250114,145300,278950650,14250,14250,14250,14250,0
20250114,145200,278950650,14250,14250,14250,14250,0
20250114,145100,278950650,14250,14250,14250,14250,2
20250114,145000,278922150,14260,14260,14260,14260,0
20250114,144900,278922150,14260,14260,14260,14260,51
20250114,144800,278194890,14250,14250,14250,14250,4
20250114,144700,278137890,14210,14210,14210,14210,9
20250114,144600,278010000,14260,14260,14260,14260,0
20250114,144500,278010000,14260,14260,14260,14260,0
20250114,144400,278010000,14260,14220,14260,14220,64
20250114,144300,277098310,14220,14210,14220,14210,50
20250114,144200,276387340,14200,14230,14230,14200,71
20250114,144100,275377750,14220,14220,14220,14200,47
20250114,144000,274710230,14200,14200,14200,14200,0
20250114,143900,274710230,14200,14200,14200,14200,0
20250114,143800,274710230,14200,14230,14230,14200,9
20250114,143700,274582400,14230,14230,14230,14230,1
20250114,143600,274568170,14200,14200,14200,14200,1
20250114,143500,274553970,14200,14200,14200,14200,20
20250114,143400,274269970,14200,14200,14200,14200,18
20250114,143300,274014370,14240,14240,14240,14240,0
20250114,143200,274014370,14240,14240,14240,14240,0
20250114,143100,274014370,14240,14240,14240,14240,10
20250114,143000,273871970,14230,14130,14230,14130,82
20250114,142900,272709300,14130,14130,14130,14130,0
20250114,142800,272709300,14130,14130,14130,14130,6
20250114,142700,272624520,14130,14130,14130,14130,0
20250114,142600,272624520,14130,14130,14130,14130,0
20250114,142500,272624520,14130,14130,14130,14130,8
20250114,142400,272511480,14190,14190,14190,14190,0
20250114,142300,272511480,14190,14180,14190,14180,10
20250114,142200,272369670,14130,14130,14130,14130,0
20250114,142100,272369670,14130,14130,14130,14130,8
20250114,142000,272256630,14180,14180,14180,14180,0
20250114,141900,272256630,14180,14180,14180,14180,0
20250114,141800,272256630,14180,14120,14180,14120,253
20250114,141700,268669380,14120,14120,14120,14120,8
20250114,141600,268556420,14180,14180,14180,14180,1
20250114,141500,268542240,14190,14190,14190,14190,0
20250114,141400,268542240,14190,14190,14190,14190,30
20250114,141300,268116540,14160,14110,14160,14110,117
20250114,141200,266460370,14140,14140,14140,14140,130
20250114,141100,264622170,14160,14160,14160,14160,0
20250114,141000,264622170,14160,14160,14160,14160,0
20250114,140900,264622170,14160,14150,14160,14150,19
20250114,140800,264353140,14120,14120,14120,14120,8
20250114,140700,264240180,14150,14150,14150,14150,0
20250114,140600,264240180,14150,14150,14150,14150,1
20250114,140500,264226030,14150,14150,14150,14150,35
20250114,140400,263730780,14150,14150,14150,14150,8
20250114,140300,263617580,14160,14160,14160,14160,32
20250114,140200,263164460,14160,14160,14160,14160,15
20250114,140100,262952060,14160,14160,14160,14160,50
20250114,140000,262244060,14160,14160,14160,14160,8
20250114,135900,262130780,14190,14190,14190,14190,16
20250114,135800,261903740,14170,14170,14170,14170,0
20250114,135700,261903740,14170,14170,14170,14170,0
20250114,135600,261903740,14170,14160,14170,14160,41
20250114,135500,261323070,14160,14160,14160,14160,9
20250114,135400,261195630,14200,14200,14200,14200,0
20250114,135300,261195630,14200,14200,14200,14200,0
20250114,135200,261195630,14200,14220,14240,14200,300
20250114,135100,256930390,14200,14200,14200,14200,8
20250114,135000,256816790,14240,14240,14240,14240,0
20250114,134900,256816790,14240,14240,14240,14240,0
20250114,134800,256816790,14240,14190,14240,14190,300
20250114,134700,252545930,14160,14160,14160,14160,8
20250114,134600,252432650,14160,14160,14160,14160,0
20250114,134500,252432650,14160,14160,14160,14160,0
20250114,134400,252432650,14160,14160,14160,14160,0
20250114,134300,252432650,14160,14160,14160,14160,8
20250114,134200,252319370,14160,14160,14160,14160,0
20250114,134100,252319370,14160,14160,14160,14160,0
20250114,134000,252319370,14160,14160,14160,14160,0
20250114,133900,252319370,14160,14160,14160,14160,0
20250114,133800,252319370,14160,14160,14160,14160,9
20250114,133700,252191930,14190,14190,14190,14190,0
20250114,133600,252191930,14190,14190,14190,14190,0
20250114,133500,252191930,14190,14190,14190,14190,0
20250114,133400,252191930,14190,14200,14200,14190,48
20250114,133300,251510410,14200,14200,14200,14200,30
20250114,133200,251084410,14200,14200,14200,14200,0
20250114,133100,251084410,14200,14200,14200,14200,0
20250114,133000,251084410,14200,14200,14200,14200,8
20250114,132900,250970810,14200,14200,14200,14200,0
20250114,132800,250970810,14200,14200,14200,14200,0
20250114,132700,250970810,14200,14200,14200,14200,0
20250114,132600,250970810,14200,14200,14200,14200,8
20250114,132500,250857210,14250,14250,14250,14250,5
20250114,132400,250785960,14250,14250,14250,14250,72
20250114,132300,249759960,14250,14250,14250,14250,2
20250114,132200,249731460,14230,14230,14230,14230,0
20250114,132100,249731460,14230,14230,14240,14230,39
20250114,132000,249176390,14230,14230,14230,14230,2
20250114,131900,249147930,14200,14200,14200,14200,0
20250114,131800,249147930,14200,14200,14200,14200,0
20250114,131700,249147930,14200,14200,14240,14200,765
20250114,131600,238284320,14160,14160,14160,14160,0
20250114,131500,238284320,14160,14160,14160,14160,0
20250114,131400,238284320,14160,14160,14160,14160,0
20250114,131300,238284320,14160,14160,14200,14160,114
20250114,131200,236669840,14210,14210,14210,14210,0
20250114,131100,236669840,14210,14210,14210,14210,142
20250114,131000,234652020,14210,14210,14210,14210,0
20250114,130900,234652020,14210,14210,14210,14210,19
20250114,130800,234382030,14210,14210,14210,14210,0
20250114,130700,234382030,14210,14210,14210,14210,0
20250114,130600,234382030,14210,14210,14210,14210,0
20250114,130500,234382030,14210,14210,14210,14210,43
20250114,130400,233771000,14210,14210,14210,14210,9
20250114,130300,233643110,14220,14220,14250,14220,81
20250114,130200,232490360,14220,14220,14220,14220,34
20250114,130100,232006880,14210,14210,14210,14210,0
20250114,130000,232006880,14210,14210,14210,14210,15
20250114,125900,231793730,14210,14210,14210,14210,0
20250114,125800,231793730,14210,14210,14210,14210,0
20250114,125700,231793730,14210,14210,14210,14210,0
20250114,125600,231793730,14210,14210,14210,14210,8
20250114,125500,231680050,14260,14260,14260,14260,0
20250114,125400,231680050,14260,14260,14260,14260,0
20250114,125300,231680050,14260,14260,14260,14260,0
20250114,125200,231680050,14260,14260,14260,14260,5
20250114,125100,231608750,14160,14160,14160,14160,8
20250114,125000,231495470,14150,14150,14150,14150,0
20250114,124900,231495470,14150,14150,14150,14150,0
20250114,124800,231495470,14150,14250,14250,14150,304
20250114,124700,227185820,14250,14250,14250,14250,9
20250114,124600,227057570,14260,14260,14260,14260,1
20250114,124500,227043310,14260,14260,14260,14260,0
20250114,124400,227043310,14260,14260,14260,14260,0
20250114,124300,227043310,14260,14260,14260,14260,6
20250114,124200,226957750,14270,14270,14270,14270,2
20250114,124100,226929210,14260,14260,14260,14260,155
20250114,124000,224718910,14260,14260,14260,14260,0
20250114,123900,224718910,14260,14260,14260,14260,8
20250114,123800,224604830,14400,14400,14400,14400,0
20250114,123700,224604830,14400,14400,14400,14400,0
20250114,123600,224604830,14400,14310,14400,14310,30
20250114,123500,224174960,14280,14280,14280,14280,0
20250114,123400,224174960,14280,14290,14300,14280,14
20250114,123300,223974950,14290,14290,14290,14290,44
20250114,123200,223346190,14290,14290,14290,14290,0
20250114,123100,223346190,14290,14290,14290,14290,300
20250114,123000,219059190,14450,14350,14450,14350,10
20250114,122900,218915590,14500,14500,14500,14500,0
20250114,122800,218915590,14500,14290,14500,14290,420
20250114,122700,212879820,14240,14240,14240,14240,0
20250114,122600,212879820,14240,14240,14240,14240,8
20250114,122500,212765900,14250,14270,14270,14250,161
20250114,122400,210469270,14300,14290,14300,14290,172
20250114,122300,208009740,14300,14300,14300,14300,0
20250114,122200,208009740,14300,14270,14300,14270,9
20250114,122100,207881280,14300,14300,14300,14300,0
20250114,122000,207881280,14300,14280,14300,14280,273
20250114,121900,203980250,14280,14290,14290,14180,268
20250114,121800,200161250,14290,14330,14330,14280,293
20250114,121700,195973350,14330,14030,14550,14030,5712
20250114,121600,114817440,14000,14000,14000,14000,42
20250114,121500,114229440,14000,14000,14000,14000,28
20250114,121400,113837440,13990,13990,13990,13990,100
20250114,121300,112438440,13970,13970,13970,13970,239
20250114,121200,109099610,13990,13990,13990,13990,0
20250114,121100,109099610,13990,13990,13990,13990,0
20250114,121000,109099610,13990,13990,13990,13990,0
20250114,120900,109099610,13990,13990,13990,13990,8
20250114,120800,108987690,14020,14020,14020,14020,0
20250114,120700,108987690,14020,14020,14020,14020,64
20250114,120600,108090410,14070,14020,14070,14020,3
20250114,120500,108048300,14010,13930,14010,13930,645
20250114,120400,99033970,13920,13920,13920,13920,8
20250114,120300,98922610,13940,13940,13940,13940,0
20250114,120200,98922610,13940,13940,13940,13940,0
20250114,120100,98922610,13940,13940,13940,13940,0
20250114,120000,98922610,13940,13880,13940,13880,67
20250114,115900,97989770,13940,13830,13940,13830,1156
20250114,115800,81937570,13830,13780,13830,13760,347
20250114,115700,77149510,13810,13810,13810,13810,51
20250114,115600,76445200,13810,13780,13810,13780,56
20250114,115500,75672110,13780,13780,13780,13780,0
20250114,115400,75672110,13780,13780,13780,13780,0
20250114,115300,75672110,13780,13780,13780,13780,0
20250114,115200,75672110,13780,13780,13780,13780,8
20250114,115100,75561870,13780,13780,13780,13780,0
20250114,115000,75561870,13780,13780,13780,13780,0
20250114,114900,75561870,13780,13780,13780,13780,0
20250114,114800,75561870,13780,13780,13780,13780,0
20250114,114700,75561870,13780,13780,13780,13780,8
20250114,114600,75451630,13780,13780,13780,13780,41
20250114,114500,74886650,13770,13770,13770,13770,0
20250114,114400,74886650,13770,13770,13770,13770,0
20250114,114300,74886650,13770,13770,13770,13770,8
20250114,114200,74776490,13820,13820,13820,13820,0
20250114,114100,74776490,13820,13810,13820,13810,6
20250114,114000,74693620,13810,13810,13810,13810,0
20250114,113900,74693620,13810,13820,13820,13770,13
20250114,113800,74514440,13820,13820,13820,13820,1
20250114,113700,74500620,13770,13770,13770,13770,0
20250114,113600,74500620,13770,13770,13770,13770,0
20250114,113500,74500620,13770,13770,13770,13770,8
20250114,113400,74390460,13810,13810,13810,13810,5
20250114,113300,74321410,13810,13800,13810,13800,775
20250114,113200,63618740,13760,13760,13760,13760,0
20250114,113100,63618740,13760,13760,13760,13760,0
20250114,113000,63618740,13760,13760,13760,13760,8
20250114,112900,63508660,13800,13800,13800,13800,2
20250114,112800,63481060,13760,13760,13760,13760,0
20250114,112700,63481060,13760,13760,13760,13760,0
20250114,112600,63481060,13760,13760,13760,13760,8
20250114,112500,63370980,13800,13800,13800,13800,1
20250114,112400,63357180,13810,13810,13810,13810,0
20250114,112300,63357180,13810,13810,13810,13810,0
20250114,112200,63357180,13810,13800,13810,13770,15
20250114,112100,63150460,13800,13800,13800,13800,0
20250114,112000,63150460,13800,13800,13800,13800,0
20250114,111900,63150460,13800,13800,13800,13800,1
20250114,111800,63136660,13770,13770,13770,13770,8
20250114,111700,63026500,13770,13770,13770,13770,0
20250114,111600,63026500,13770,13770,13770,13770,0
20250114,111500,63026500,13770,13770,13770,13770,0
20250114,111400,63026500,13770,13770,13770,13770,0
20250114,111300,63026500,13770,13770,13770,13770,8
20250114,111200,62916340,13810,13810,13810,13810,0
20250114,111100,62916340,13810,13810,13810,13810,0
20250114,111000,62916340,13810,13810,13810,13810,156
20250114,110900,60761980,13810,13810,13810,13810,8
20250114,110800,60651500,13820,13820,13820,13820,0
20250114,110700,60651500,13820,13820,13820,13820,2
20250114,110600,60623860,13830,13830,13830,13830,2
20250114,110500,60596200,13810,13810,13810,13810,9
20250114,110400,60471910,13820,13820,13820,13820,0
20250114,110300,60471910,13820,13820,13820,13820,0
20250114,110200,60471910,13820,13820,13820,13820,2
20250114,110100,60444270,13830,13830,13830,13830,0
20250114,110000,60444270,13830,13830,13830,13830,3
20250114,105900,60402780,13850,13820,13850,13820,66
20250114,105800,59490470,13810,13810,13810,13810,0
20250114,105700,59490470,13810,13810,13810,13810,0
20250114,105600,59490470,13810,13810,13810,13810,18
20250114,105500,59241890,13810,13800,13810,13800,109
20250114,105400,57737170,13770,13770,13770,13770,5
20250114,105300,57668320,13770,13770,13770,13770,0
20250114,105200,57668320,13770,13770,13770,13770,8
20250114,105100,57558160,13800,13800,13800,13800,0
20250114,105000,57558160,13800,13800,13800,13800,5
20250114,104900,57489160,13770,13760,13770,13760,74
20250114,104800,56470260,13720,13720,13720,13720,9
20250114,104700,56346780,13760,13760,13760,13760,0
20250114,104600,56346780,13760,13760,13760,13760,0
20250114,104500,56346780,13760,13760,13760,13760,0
20250114,104400,56346780,13760,13760,13760,13760,2
20250114,104300,56319260,13720,13720,13720,13720,8
20250114,104200,56209500,13760,13760,13760,13760,2
20250114,104100,56181980,13720,13720,13720,13720,0
20250114,104000,56181980,13720,13720,13720,13720,0
20250114,103900,56181980,13720,13720,13720,13720,8
20250114,103800,56072220,13770,13770,13770,13770,0
20250114,103700,56072220,13770,13770,13770,13770,3
20250114,103600,56030910,13770,13770,13770,13770,0
20250114,103500,56030910,13770,13770,13770,13770,23
20250114,103400,55714200,13770,13770,13770,13770,144
20250114,103300,53731320,13690,13690,13690,13690,0
20250114,103200,53731320,13690,13730,13730,13690,1031
20250114,103100,39611800,13730,13730,13730,13730,9
20250114,103000,39488230,13730,13730,13730,13730,0
20250114,102900,39488230,13730,13730,13730,13730,5
20250114,102800,39419580,13720,13720,13720,13720,0
20250114,102700,39419580,13720,13720,13720,13720,0
20250114,102600,39419580,13720,13720,13720,13720,8
20250114,102500,39309820,13720,13720,13720,13720,0
20250114,102400,39309820,13720,13720,13720,13720,0
20250114,102300,39309820,13720,13720,13720,13720,10
20250114,102200,39172620,13720,13720,13720,13720,8
20250114,102100,39062860,13720,13720,13720,13720,10
20250114,102000,38925660,13790,13790,13790,13790,0
20250114,101900,38925660,13790,13790,13790,13790,10
20250114,101800,38787760,13720,13720,13720,13720,8
20250114,101700,38678000,13720,13720,13720,13720,0
20250114,101600,38678000,13720,13720,13720,13720,0
20250114,101500,38678000,13720,13720,13720,13720,0
20250114,101400,38678000,13720,13720,13720,13720,0
20250114,101300,38678000,13720,13720,13720,13720,9
20250114,101200,38554520,13720,13720,13720,13720,0
20250114,101100,38554520,13720,13720,13720,13720,0
20250114,101000,38554520,13720,13720,13720,13720,5
20250114,100900,38485920,13720,13720,13720,13720,8
20250114,100800,38376160,13730,13730,13730,13730,0
20250114,100700,38376160,13730,13730,13730,13730,0
20250114,100600,38376160,13730,13730,13730,13730,22
20250114,100500,38074100,13820,13730,13820,13730,18
20250114,100400,37826140,13740,13740,13740,13740,0
20250114,100300,37826140,13740,13760,13760,13740,406
20250114,100200,32243680,13760,13770,13770,13760,83
20250114,100100,31100870,13830,13760,13830,13760,34
20250114,100000,30632820,13770,13810,13810,13770,7
20250114,095900,30536390,13770,13780,13780,13770,35
20250114,095800,30054380,13800,13820,13820,13800,398
20250114,095700,24558010,13810,13810,13810,13810,0
20250114,095600,24558010,13810,13810,13810,13810,9
20250114,095500,24433720,13810,13810,13810,13810,73
20250114,095400,23425590,13810,13810,13810,13810,8
20250114,095300,23315110,13810,13810,13810,13810,1
20250114,095200,23301300,13810,13810,13810,13810,3
20250114,095100,23259870,13830,13830,13830,13830,0
20250114,095000,23259870,13830,13830,13830,13830,0
20250114,094900,23259870,13830,13830,13830,13830,0
20250114,094800,23259870,13830,13830,13830,13830,4
20250114,094700,23204550,13860,13860,13860,13860,0
20250114,094600,23204550,13860,13860,13860,13860,0
20250114,094500,23204550,13860,13860,13860,13860,0
20250114,094400,23204550,13860,13830,13860,13830,11
20250114,094300,23052330,13860,13860,13860,13860,0
20250114,094200,23052330,13860,13870,13870,13860,4
20250114,094100,22996870,13870,13870,13870,13870,0
20250114,094000,22996870,13870,13870,13870,13870,0
20250114,093900,22996870,13870,13870,13870,13870,2
20250114,093800,22969130,13890,13870,13890,13870,214
20250114,093700,20000870,13870,13860,13870,13860,122
20250114,093600,18308780,13810,13810,13810,13810,0
20250114,093500,18308780,13810,13870,13870,13810,13
20250114,093400,18128970,13870,13870,13870,13870,7
20250114,093300,18031880,13870,13870,13870,13870,98
20250114,093200,16672620,13870,13870,13950,13860,369
20250114,093100,11552200,13870,13860,13870,13860,131
20250114,093000,9735760,13860,13800,13860,13800,348
20250114,092900,4924970,13790,13790,13790,13790,6
20250114,092800,4842230,13780,13780,13780,13780,0
20250114,092700,4842230,13780,13820,13820,13780,42
20250114,092600,4263120,13820,13820,13820,13820,27
20250114,092500,3889980,13860,13860,13860,13860,0
20250114,092400,3889980,13860,13860,13860,13860,0
20250114,092300,3889980,13860,13830,13860,13830,71
20250114,092200,2907750,13830,13840,13840,13830,21
20250114,092100,2617230,13840,13840,13840,13840,0
20250114,092000,2617230,13840,13840,13840,13840,0
20250114,091900,2617230,13840,13840,13840,13840,2
20250114,091800,2589550,13840,13840,13840,13840,4
20250114,091700,2534190,13820,13820,13820,13820,0
20250114,091600,2534190,13820,13820,13820,13820,0
20250114,091500,2534190,13820,13820,13820,13820,0
20250114,091400,2534190,13820,13820,13820,13820,0
20250114,091300,2534190,13820,13820,13820,13820,0
20250114,091200,2534190,13820,13820,13820,13820,0
20250114,091100,2534190,13820,13820,13820,13820,0
20250114,091000,2534190,13820,13820,13820,13820,14
20250114,090900,2340710,13880,13880,13880,13880,2
20250114,090800,2312950,13840,13840,13840,13840,0
20250114,090700,2312950,13840,13840,13840,13840,0
20250114,090600,2312950,13840,13840,13840,13840,0
20250114,090500,2312950,13840,13840,13840,13840,100
20250114,090400,928950,13810,13840,13840,13810,2
20250114,090300,901300,13970,13970,13970,13970,0
20250114,090200,901300,13970,13970,13970,13970,0
20250114,090100,901300,13970,13970,13970,13970,0
20250114,090000,901300,13970,13700,13970,13700,65