KissMeData/234920/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,205100,115985100,4190,4190,4190,4190,12
20250114,205000,115985100,4190,4190,4190,4190,0
20250114,204900,115985100,4190,4190,4190,4190,0
20250114,204800,115985100,4190,4190,4190,4190,0
20250114,204700,115985100,4190,4190,4190,4190,0
20250114,204600,115985100,4190,4190,4190,4190,0
20250114,204500,115985100,4190,4190,4190,4190,0
20250114,204400,115985100,4190,4190,4190,4190,0
20250114,204300,115985100,4190,4190,4190,4190,0
20250114,204200,115985100,4190,4190,4190,4190,0
20250114,204100,115985100,4190,4190,4190,4190,0
20250114,204000,115985100,4190,4190,4190,4190,0
20250114,203900,115985100,4190,4190,4190,4190,0
20250114,203800,115985100,4190,4190,4190,4190,0
20250114,203700,115985100,4190,4190,4190,4190,0
20250114,203600,115985100,4190,4190,4190,4190,0
20250114,203500,115985100,4190,4190,4190,4190,0
20250114,203400,115985100,4190,4190,4190,4190,0
20250114,203300,115985100,4190,4190,4190,4190,0
20250114,203200,115985100,4190,4190,4190,4190,0
20250114,203100,115985100,4190,4190,4190,4190,0
20250114,203000,115985100,4190,4190,4190,4190,0
20250114,202900,115985100,4190,4190,4190,4190,0
20250114,202800,115985100,4190,4190,4190,4190,0
20250114,202700,115985100,4190,4190,4190,4190,0
20250114,202600,115985100,4190,4190,4190,4190,0
20250114,202500,115985100,4190,4190,4190,4190,0
20250114,202400,115985100,4190,4190,4190,4190,0
20250114,202300,115985100,4190,4190,4190,4190,0
20250114,202200,115985100,4190,4190,4190,4190,0
20250114,202100,115985100,4190,4190,4190,4190,12
20250114,202000,115985100,4190,4190,4190,4190,0
20250114,201900,115985100,4190,4190,4190,4190,0
20250114,201800,115985100,4190,4190,4190,4190,0
20250114,201700,115985100,4190,4190,4190,4190,0
20250114,201600,115985100,4190,4190,4190,4190,0
20250114,201500,115985100,4190,4190,4190,4190,0
20250114,201400,115985100,4190,4190,4190,4190,0
20250114,201300,115985100,4190,4190,4190,4190,0
20250114,201200,115985100,4190,4190,4190,4190,0
20250114,201100,115985100,4190,4190,4190,4190,0
20250114,201000,115985100,4190,4190,4190,4190,0
20250114,200900,115985100,4190,4190,4190,4190,0
20250114,200800,115985100,4190,4190,4190,4190,0
20250114,200700,115985100,4190,4190,4190,4190,0
20250114,200600,115985100,4190,4190,4190,4190,0
20250114,200500,115985100,4190,4190,4190,4190,0
20250114,200400,115985100,4190,4190,4190,4190,0
20250114,200300,115985100,4190,4190,4190,4190,0
20250114,200200,115985100,4190,4190,4190,4190,0
20250114,200100,115985100,4190,4190,4190,4190,0
20250114,200000,115985100,4190,4190,4190,4190,0
20250114,195900,115985100,4190,4190,4190,4190,0
20250114,195800,115985100,4190,4190,4190,4190,0
20250114,195700,115985100,4190,4190,4190,4190,0
20250114,195600,115985100,4190,4190,4190,4190,0
20250114,195500,115985100,4190,4190,4190,4190,0
20250114,195400,115985100,4190,4190,4190,4190,0
20250114,195300,115985100,4190,4190,4190,4190,0
20250114,195200,115985100,4190,4190,4190,4190,0
20250114,195100,115985100,4190,4190,4190,4190,12
20250114,195000,115985100,4190,4190,4190,4190,0
20250114,194900,115985100,4190,4190,4190,4190,0
20250114,194800,115985100,4190,4190,4190,4190,0
20250114,194700,115985100,4190,4190,4190,4190,0
20250114,194600,115985100,4190,4190,4190,4190,0
20250114,194500,115985100,4190,4190,4190,4190,0
20250114,194400,115985100,4190,4190,4190,4190,0
20250114,194300,115985100,4190,4190,4190,4190,0
20250114,194200,115985100,4190,4190,4190,4190,0
20250114,194100,115985100,4190,4190,4190,4190,0
20250114,194000,115985100,4190,4190,4190,4190,0
20250114,193900,115985100,4190,4190,4190,4190,0
20250114,193800,115985100,4190,4190,4190,4190,0
20250114,193700,115985100,4190,4190,4190,4190,0
20250114,193600,115985100,4190,4190,4190,4190,0
20250114,193500,115985100,4190,4190,4190,4190,0
20250114,193400,115985100,4190,4190,4190,4190,0
20250114,193300,115985100,4190,4190,4190,4190,0
20250114,193200,115985100,4190,4190,4190,4190,0
20250114,193100,115985100,4190,4190,4190,4190,0
20250114,193000,115985100,4190,4190,4190,4190,0
20250114,192900,115985100,4190,4190,4190,4190,0
20250114,192800,115985100,4190,4190,4190,4190,0
20250114,192700,115985100,4190,4190,4190,4190,0
20250114,192600,115985100,4190,4190,4190,4190,0
20250114,192500,115985100,4190,4190,4190,4190,0
20250114,192400,115985100,4190,4190,4190,4190,0
20250114,192300,115985100,4190,4190,4190,4190,0
20250114,192200,115985100,4190,4190,4190,4190,0
20250114,192100,115985100,4190,4190,4190,4190,12
20250114,192000,115985100,4190,4190,4190,4190,0
20250114,191900,115985100,4190,4190,4190,4190,0
20250114,191800,115985100,4190,4190,4190,4190,0
20250114,191700,115985100,4190,4190,4190,4190,0
20250114,191600,115985100,4190,4190,4190,4190,0
20250114,191500,115985100,4190,4190,4190,4190,0
20250114,191400,115985100,4190,4190,4190,4190,0
20250114,191300,115985100,4190,4190,4190,4190,0
20250114,191200,115985100,4190,4190,4190,4190,0
20250114,191100,115985100,4190,4190,4190,4190,0
20250114,191000,115985100,4190,4190,4190,4190,0
20250114,190900,115985100,4190,4190,4190,4190,0
20250114,190800,115985100,4190,4190,4190,4190,0
20250114,190700,115985100,4190,4190,4190,4190,0
20250114,190600,115985100,4190,4190,4190,4190,0
20250114,190500,115985100,4190,4190,4190,4190,0
20250114,190400,115985100,4190,4190,4190,4190,0
20250114,190300,115985100,4190,4190,4190,4190,0
20250114,190200,115985100,4190,4190,4190,4190,0
20250114,190100,115985100,4190,4190,4190,4190,0
20250114,190000,115985100,4190,4190,4190,4190,0
20250114,185900,115985100,4190,4190,4190,4190,0
20250114,185800,115985100,4190,4190,4190,4190,0
20250114,185700,115985100,4190,4190,4190,4190,0
20250114,185600,115985100,4190,4190,4190,4190,0
20250114,185500,115985100,4190,4190,4190,4190,0
20250114,185400,115985100,4190,4190,4190,4190,0
20250114,185300,115985100,4190,4190,4190,4190,0
20250114,185200,115985100,4190,4190,4190,4190,0
20250114,185100,115985100,4190,4190,4190,4190,12
20250114,185000,115985100,4190,4190,4190,4190,0
20250114,184900,115985100,4190,4190,4190,4190,0
20250114,184800,115985100,4190,4190,4190,4190,0
20250114,184700,115985100,4190,4190,4190,4190,0
20250114,184600,115985100,4190,4190,4190,4190,0
20250114,184500,115985100,4190,4190,4190,4190,0
20250114,184400,115985100,4190,4190,4190,4190,0
20250114,184300,115985100,4190,4190,4190,4190,0
20250114,184200,115985100,4190,4190,4190,4190,0
20250114,184100,115985100,4190,4190,4190,4190,0
20250114,184000,115985100,4190,4190,4190,4190,0
20250114,183900,115985100,4190,4190,4190,4190,0
20250114,183800,115985100,4190,4190,4190,4190,0
20250114,183700,115985100,4190,4190,4190,4190,0
20250114,183600,115985100,4190,4190,4190,4190,0
20250114,183500,115985100,4190,4190,4190,4190,0
20250114,183400,115985100,4190,4190,4190,4190,0
20250114,183300,115985100,4190,4190,4190,4190,0
20250114,183200,115985100,4190,4190,4190,4190,0
20250114,183100,115985100,4190,4190,4190,4190,0
20250114,183000,115985100,4190,4190,4190,4190,0
20250114,182900,115985100,4190,4190,4190,4190,0
20250114,182800,115985100,4190,4190,4190,4190,0
20250114,182700,115985100,4190,4190,4190,4190,0
20250114,182600,115985100,4190,4190,4190,4190,0
20250114,182500,115985100,4190,4190,4190,4190,0
20250114,182400,115985100,4190,4190,4190,4190,0
20250114,182300,115985100,4190,4190,4190,4190,0
20250114,182200,115985100,4190,4190,4190,4190,0
20250114,182100,115985100,4190,4190,4190,4190,12
20250114,182000,115985100,4190,4190,4190,4190,0
20250114,181900,115985100,4190,4190,4190,4190,0
20250114,181800,115985100,4190,4190,4190,4190,0
20250114,181700,115985100,4190,4190,4190,4190,0
20250114,181600,115985100,4190,4190,4190,4190,0
20250114,181500,115985100,4190,4190,4190,4190,0
20250114,181400,115985100,4190,4190,4190,4190,0
20250114,181300,115985100,4190,4190,4190,4190,0
20250114,181200,115985100,4190,4190,4190,4190,0
20250114,181100,115985100,4190,4190,4190,4190,0
20250114,181000,115985100,4190,4190,4190,4190,0
20250114,180900,115985100,4190,4190,4190,4190,0
20250114,180800,115985100,4190,4190,4190,4190,0
20250114,180700,115985100,4190,4190,4190,4190,0
20250114,180600,115985100,4190,4190,4190,4190,0
20250114,180500,115985100,4190,4190,4190,4190,0
20250114,180400,115985100,4190,4190,4190,4190,0
20250114,180300,115985100,4190,4190,4190,4190,0
20250114,180200,115985100,4190,4190,4190,4190,0
20250114,180100,115985100,4190,4190,4190,4190,0
20250114,180000,115985100,4190,4190,4190,4190,0
20250114,175900,115985100,4190,4190,4190,4190,0
20250114,175800,115985100,4190,4190,4190,4190,0
20250114,175700,115985100,4190,4190,4190,4190,0
20250114,175600,115985100,4190,4190,4190,4190,0
20250114,175500,115985100,4190,4190,4190,4190,0
20250114,175400,115985100,4190,4190,4190,4190,0
20250114,175300,115985100,4190,4190,4190,4190,0
20250114,175200,115985100,4190,4190,4190,4190,0
20250114,175100,115985100,4190,4190,4190,4190,12
20250114,175000,115985100,4190,4190,4190,4190,0
20250114,174900,115985100,4190,4190,4190,4190,0
20250114,174800,115985100,4190,4190,4190,4190,0
20250114,174700,115985100,4190,4190,4190,4190,0
20250114,174600,115985100,4190,4190,4190,4190,0
20250114,174500,115985100,4190,4190,4190,4190,0
20250114,174400,115985100,4190,4190,4190,4190,0
20250114,174300,115985100,4190,4190,4190,4190,0
20250114,174200,115985100,4190,4190,4190,4190,0
20250114,174100,115985100,4190,4190,4190,4190,0
20250114,174000,115985100,4190,4190,4190,4190,0
20250114,173900,115985100,4190,4190,4190,4190,0
20250114,173800,115985100,4190,4190,4190,4190,0
20250114,173700,115985100,4190,4190,4190,4190,0
20250114,173600,115985100,4190,4190,4190,4190,0
20250114,173500,115985100,4190,4190,4190,4190,0
20250114,173400,115985100,4190,4190,4190,4190,0
20250114,173300,115985100,4190,4190,4190,4190,0
20250114,173200,115985100,4190,4190,4190,4190,0
20250114,173100,115985100,4190,4190,4190,4190,0
20250114,173000,115985100,4190,4190,4190,4190,0
20250114,172900,115985100,4190,4190,4190,4190,0
20250114,172800,115985100,4190,4190,4190,4190,0
20250114,172700,115985100,4190,4190,4190,4190,0
20250114,172600,115985100,4190,4190,4190,4190,0
20250114,172500,115985100,4190,4190,4190,4190,0
20250114,172400,115985100,4190,4190,4190,4190,0
20250114,172300,115985100,4190,4190,4190,4190,0
20250114,172200,115985100,4190,4190,4190,4190,0
20250114,172100,115985100,4190,4190,4190,4190,12
20250114,172000,115985100,4190,4190,4190,4190,0
20250114,171900,115985100,4190,4190,4190,4190,0
20250114,171800,115985100,4190,4190,4190,4190,0
20250114,171700,115985100,4190,4190,4190,4190,0
20250114,171600,115985100,4190,4190,4190,4190,0
20250114,171500,115985100,4190,4190,4190,4190,0
20250114,171400,115985100,4190,4190,4190,4190,0
20250114,171300,115985100,4190,4190,4190,4190,0
20250114,171200,115985100,4190,4190,4190,4190,0
20250114,171100,115985100,4190,4190,4190,4190,0
20250114,171000,115985100,4190,4190,4190,4190,0
20250114,170900,115985100,4190,4190,4190,4190,0
20250114,170800,115985100,4190,4190,4190,4190,0
20250114,170700,115985100,4190,4190,4190,4190,0
20250114,170600,115985100,4190,4190,4190,4190,0
20250114,170500,115985100,4190,4190,4190,4190,0
20250114,170400,115985100,4190,4190,4190,4190,0
20250114,170300,115985100,4190,4190,4190,4190,0
20250114,170200,115985100,4190,4190,4190,4190,0
20250114,170100,115985100,4190,4190,4190,4190,0
20250114,170000,115985100,4190,4190,4190,4190,0
20250114,165900,115985100,4190,4190,4190,4190,0
20250114,165800,115985100,4190,4190,4190,4190,0
20250114,165700,115985100,4190,4190,4190,4190,0
20250114,165600,115985100,4190,4190,4190,4190,0
20250114,165500,115985100,4190,4190,4190,4190,0
20250114,165400,115985100,4190,4190,4190,4190,0
20250114,165300,115985100,4190,4190,4190,4190,0
20250114,165200,115985100,4190,4190,4190,4190,0
20250114,165100,115985100,4190,4190,4190,4190,12
20250114,165000,115985100,4190,4190,4190,4190,0
20250114,164900,115985100,4190,4190,4190,4190,0
20250114,164800,115985100,4190,4190,4190,4190,0
20250114,164700,115985100,4190,4190,4190,4190,0
20250114,164600,115985100,4190,4190,4190,4190,0
20250114,164500,115985100,4190,4190,4190,4190,0
20250114,164400,115985100,4190,4190,4190,4190,0
20250114,164300,115985100,4190,4190,4190,4190,0
20250114,164200,115985100,4190,4190,4190,4190,0
20250114,164100,115985100,4190,4190,4190,4190,0
20250114,164000,115985100,4190,4190,4190,4190,0
20250114,163900,115985100,4190,4190,4190,4190,0
20250114,163800,115985100,4190,4190,4190,4190,0
20250114,163700,115985100,4190,4190,4190,4190,0
20250114,163600,115985100,4190,4190,4190,4190,0
20250114,163500,115985100,4190,4190,4190,4190,0
20250114,163400,115985100,4190,4190,4190,4190,0
20250114,163300,115985100,4190,4190,4190,4190,0
20250114,163200,115985100,4190,4190,4190,4190,0
20250114,163100,115985100,4190,4190,4190,4190,0
20250114,163000,115985100,4190,4190,4190,4190,0
20250114,162900,115985100,4190,4190,4190,4190,0
20250114,162800,115985100,4190,4190,4190,4190,0
20250114,162700,115985100,4190,4190,4190,4190,0
20250114,162600,115985100,4190,4190,4190,4190,0
20250114,162500,115985100,4190,4190,4190,4190,0
20250114,162400,115985100,4190,4190,4190,4190,0
20250114,162300,115985100,4190,4190,4190,4190,0
20250114,162200,115985100,4190,4190,4190,4190,0
20250114,162100,115985100,4190,4190,4190,4190,12
20250114,162000,115985100,4190,4190,4190,4190,0
20250114,161900,115985100,4190,4190,4190,4190,0
20250114,161800,115985100,4190,4190,4190,4190,0
20250114,161700,115985100,4190,4190,4190,4190,0
20250114,161600,115985100,4190,4190,4190,4190,0
20250114,161500,115985100,4190,4190,4190,4190,0
20250114,161400,115985100,4190,4190,4190,4190,0
20250114,161300,115985100,4190,4190,4190,4190,0
20250114,161200,115985100,4190,4190,4190,4190,0
20250114,161100,115985100,4190,4190,4190,4190,0
20250114,161000,115985100,4190,4190,4190,4190,0
20250114,160900,115985100,4190,4190,4190,4190,0
20250114,160800,115985100,4190,4190,4190,4190,0
20250114,160700,115985100,4190,4190,4190,4190,0
20250114,160600,115985100,4190,4190,4190,4190,0
20250114,160500,115985100,4190,4190,4190,4190,0
20250114,160400,115985100,4190,4190,4190,4190,0
20250114,160300,115985100,4190,4190,4190,4190,0
20250114,160200,115985100,4190,4190,4190,4190,0
20250114,160100,115985100,4190,4190,4190,4190,0
20250114,160000,115985100,4190,4190,4190,4190,0
20250114,155900,115985100,4190,4190,4190,4190,0
20250114,155800,115985100,4190,4190,4190,4190,0
20250114,155700,115985100,4190,4190,4190,4190,0
20250114,155600,115985100,4190,4190,4190,4190,0
20250114,155500,115985100,4190,4190,4190,4190,0
20250114,155400,115985100,4190,4190,4190,4190,0
20250114,155300,115985100,4190,4190,4190,4190,0
20250114,155200,115985100,4190,4190,4190,4190,0
20250114,155100,115985100,4190,4190,4190,4190,12
20250114,155000,115985100,4190,4190,4190,4190,0
20250114,154900,115985100,4190,4190,4190,4190,0
20250114,154800,115985100,4190,4190,4190,4190,0
20250114,154700,115985100,4190,4190,4190,4190,0
20250114,154600,115985100,4190,4190,4190,4190,0
20250114,154500,115985100,4190,4190,4190,4190,0
20250114,154400,115985100,4190,4190,4190,4190,0
20250114,154300,115985100,4190,4190,4190,4190,0
20250114,154200,115985100,4190,4190,4190,4190,0
20250114,154100,115985100,4190,4190,4190,4190,0
20250114,154000,115985100,4190,4190,4190,4190,0
20250114,153900,115985100,4190,4190,4190,4190,0
20250114,153800,115985100,4190,4190,4190,4190,0
20250114,153700,115985100,4190,4190,4190,4190,0
20250114,153600,115985100,4190,4190,4190,4190,0
20250114,153500,115985100,4190,4190,4190,4190,0
20250114,153400,115985100,4190,4190,4190,4190,0
20250114,153300,115985100,4190,4190,4190,4190,0
20250114,153200,115985100,4190,4190,4190,4190,0
20250114,153100,115985100,4190,4190,4190,4190,0
20250114,153000,115985100,4190,4190,4190,4190,12
20250114,152900,115934820,4160,4160,4160,4160,0
20250114,152800,115934820,4160,4160,4160,4160,0
20250114,152700,115934820,4160,4160,4160,4160,0
20250114,152600,115934820,4160,4160,4160,4160,0
20250114,152500,115934820,4160,4160,4160,4160,0
20250114,152400,115934820,4160,4160,4160,4160,0
20250114,152300,115934820,4160,4160,4160,4160,0
20250114,152200,115934820,4160,4160,4160,4160,0
20250114,152100,115934820,4160,4160,4160,4160,0
20250114,152000,115934820,4160,4160,4160,4160,0
20250114,151900,115934820,4160,4190,4190,4160,7
20250114,151800,115905520,4190,4190,4190,4190,50
20250114,151700,115696020,4190,4190,4190,4190,1
20250114,151600,115691830,4170,4170,4170,4170,20
20250114,151500,115608430,4190,4190,4190,4190,0
20250114,151400,115608430,4190,4190,4190,4190,0
20250114,151300,115608430,4190,4190,4190,4190,1
20250114,151200,115604240,4190,4190,4190,4190,72
20250114,151100,115302560,4190,4190,4190,4190,12
20250114,151000,115252280,4190,4190,4190,4190,0
20250114,150900,115252280,4190,4160,4190,4160,17
20250114,150800,115181530,4160,4160,4160,4160,24
20250114,150700,115081690,4190,4190,4190,4190,47
20250114,150600,114884760,4190,4190,4190,4190,18
20250114,150500,114809340,4185,4190,4190,4185,108
20250114,150400,114356830,4190,4190,4190,4190,0
20250114,150300,114356830,4190,4190,4190,4190,0
20250114,150200,114356830,4190,4190,4190,4190,0
20250114,150100,114356830,4190,4190,4190,4190,0
20250114,150000,114356830,4190,4190,4190,4190,0
20250114,145900,114356830,4190,4190,4190,4190,0
20250114,145800,114356830,4190,4190,4190,4190,0
20250114,145700,114356830,4190,4190,4190,4190,12
20250114,145600,114306550,4190,4190,4190,4190,6
20250114,145500,114281410,4190,4190,4190,4190,0
20250114,145400,114281410,4190,4190,4190,4190,0
20250114,145300,114281410,4190,4190,4190,4190,100
20250114,145200,113862410,4190,4190,4190,4190,0
20250114,145100,113862410,4190,4190,4190,4190,0
20250114,145000,113862410,4190,4190,4190,4190,0
20250114,144900,113862410,4190,4190,4190,4190,380
20250114,144800,112270210,4190,4190,4190,4190,0
20250114,144700,112270210,4190,4190,4190,4190,0
20250114,144600,112270210,4190,4190,4190,4190,2
20250114,144500,112261830,4150,4150,4150,4150,51
20250114,144400,112050180,4200,4200,4200,4200,0
20250114,144300,112050180,4200,4200,4200,4200,117
20250114,144200,111558780,4200,4200,4200,4200,0
20250114,144100,111558780,4200,4200,4200,4200,0
20250114,144000,111558780,4200,4195,4200,4195,5
20250114,143900,111537785,4150,4150,4150,4150,1
20250114,143800,111533635,4200,4180,4200,4180,31
20250114,143700,111403885,4205,4205,4205,4205,0
20250114,143600,111403885,4205,4205,4205,4205,0
20250114,143500,111403885,4205,4205,4205,4205,0
20250114,143400,111403885,4205,4205,4205,4205,0
20250114,143300,111403885,4205,4205,4205,4205,0
20250114,143200,111403885,4205,4205,4205,4205,0
20250114,143100,111403885,4205,4205,4205,4205,0
20250114,143000,111403885,4205,4205,4205,4205,0
20250114,142900,111403885,4205,4205,4205,4205,0
20250114,142800,111403885,4205,4205,4205,4205,0
20250114,142700,111403885,4205,4205,4205,4205,0
20250114,142600,111403885,4205,4165,4205,4165,177
20250114,142500,110666640,4160,4170,4170,4150,828
20250114,142400,107225465,4210,4210,4210,4210,0
20250114,142300,107225465,4210,4210,4210,4210,0
20250114,142200,107225465,4210,4210,4210,4210,0
20250114,142100,107225465,4210,4210,4210,4210,0
20250114,142000,107225465,4210,4210,4210,4210,0
20250114,141900,107225465,4210,4210,4210,4180,10
20250114,141800,107183605,4180,4200,4210,4180,228
20250114,141700,106225115,4205,4180,4205,4180,23
20250114,141600,106128950,4180,4180,4180,4180,10
20250114,141500,106087150,4215,4185,4215,4120,2298
20250114,141400,96549515,4220,4220,4220,4220,0
20250114,141300,96549515,4220,4220,4220,4220,0
20250114,141200,96549515,4220,4220,4220,4220,0
20250114,141100,96549515,4220,4195,4220,4195,73
20250114,141000,96243255,4230,4230,4230,4230,0
20250114,140900,96243255,4230,4230,4230,4230,0
20250114,140800,96243255,4230,4230,4230,4230,1
20250114,140700,96239025,4230,4230,4230,4230,0
20250114,140600,96239025,4230,4230,4230,4230,0
20250114,140500,96239025,4230,4230,4230,4230,0
20250114,140400,96239025,4230,4230,4230,4230,100
20250114,140300,95816025,4230,4225,4230,4225,32
20250114,140200,95680805,4225,4225,4225,4225,10
20250114,140100,95638555,4225,4225,4225,4225,0
20250114,140000,95638555,4225,4225,4225,4225,0
20250114,135900,95638555,4225,4220,4225,4220,548
20250114,135800,93325620,4220,4175,4220,4175,33
20250114,135700,93187620,4220,4225,4225,4180,344
20250114,135600,91740510,4185,4190,4225,4180,991
20250114,135500,87593825,4235,4215,4235,4200,53
20250114,135400,87369520,4240,4240,4240,4240,0
20250114,135300,87369520,4240,4240,4240,4240,0
20250114,135200,87369520,4240,4240,4240,4240,0
20250114,135100,87369520,4240,4240,4240,4240,0
20250114,135000,87369520,4240,4240,4240,4240,0
20250114,134900,87369520,4240,4240,4240,4240,5
20250114,134800,87348320,4240,4240,4240,4240,0
20250114,134700,87348320,4240,4240,4240,4240,0
20250114,134600,87348320,4240,4240,4240,4240,73
20250114,134500,87038800,4240,4235,4240,4235,217
20250114,134400,86119800,4235,4230,4235,4230,229
20250114,134300,85150685,4230,4230,4230,4230,113
20250114,134200,84672695,4230,4225,4230,4225,304
20250114,134100,83388290,4225,4200,4225,4200,102
20250114,134000,82959840,4225,4160,4225,4160,5250
20250114,133900,60961250,4190,4185,4190,4185,2
20250114,133800,60952875,4190,4190,4190,4190,0
20250114,133700,60952875,4190,4190,4190,4190,20
20250114,133600,60869075,4190,4190,4190,4190,0
20250114,133500,60869075,4190,4190,4190,4190,0
20250114,133400,60869075,4190,4190,4190,4190,0
20250114,133300,60869075,4190,4190,4190,4190,0
20250114,133200,60869075,4190,4190,4190,4190,0
20250114,133100,60869075,4190,4190,4190,4190,0
20250114,133000,60869075,4190,4190,4190,4190,0
20250114,132900,60869075,4190,4190,4190,4190,0
20250114,132800,60869075,4190,4190,4190,4190,0
20250114,132700,60869075,4190,4190,4190,4190,0
20250114,132600,60869075,4190,4190,4190,4190,1
20250114,132500,60864885,4190,4190,4190,4190,1
20250114,132400,60860695,4190,4190,4190,4190,0
20250114,132300,60860695,4190,4185,4190,4185,2
20250114,132200,60852320,4190,4190,4190,4190,0
20250114,132100,60852320,4190,4190,4190,4190,0
20250114,132000,60852320,4190,4190,4190,4190,0
20250114,131900,60852320,4190,4190,4190,4190,0
20250114,131800,60852320,4190,4190,4190,4190,0
20250114,131700,60852320,4190,4190,4190,4190,0
20250114,131600,60852320,4190,4190,4190,4190,0
20250114,131500,60852320,4190,4190,4190,4190,0
20250114,131400,60852320,4190,4190,4190,4190,0
20250114,131300,60852320,4190,4190,4190,4190,0
20250114,131200,60852320,4190,4190,4190,4190,0
20250114,131100,60852320,4190,4190,4190,4190,0
20250114,131000,60852320,4190,4190,4190,4190,0
20250114,130900,60852320,4190,4190,4190,4190,1200
20250114,130800,55824320,4190,4190,4190,4190,0
20250114,130700,55824320,4190,4190,4190,4190,0
20250114,130600,55824320,4190,4190,4190,4190,0
20250114,130500,55824320,4190,4185,4190,4185,550
20250114,130400,53519835,4190,4190,4190,4190,0
20250114,130300,53519835,4190,4190,4190,4190,0
20250114,130200,53519835,4190,4190,4190,4190,0
20250114,130100,53519835,4190,4190,4190,4190,0
20250114,130000,53519835,4190,4190,4190,4190,0
20250114,125900,53519835,4190,4190,4190,4190,0
20250114,125800,53519835,4190,4190,4190,4190,0
20250114,125700,53519835,4190,4190,4190,4190,0
20250114,125600,53519835,4190,4190,4190,4190,0
20250114,125500,53519835,4190,4190,4190,4190,0
20250114,125400,53519835,4190,4190,4190,4190,0
20250114,125300,53519835,4190,4190,4190,4190,0
20250114,125200,53519835,4190,4190,4190,4190,0
20250114,125100,53519835,4190,4190,4190,4190,0
20250114,125000,53519835,4190,4190,4190,4190,0
20250114,124900,53519835,4190,4190,4190,4190,0
20250114,124800,53519835,4190,4190,4190,4190,0
20250114,124700,53519835,4190,4190,4190,4190,0
20250114,124600,53519835,4190,4190,4190,4190,0
20250114,124500,53519835,4190,4190,4190,4190,0
20250114,124400,53519835,4190,4190,4190,4190,0
20250114,124300,53519835,4190,4190,4190,4190,92
20250114,124200,53134355,4190,4185,4190,4185,2
20250114,124100,53125980,4190,4190,4190,4190,0
20250114,124000,53125980,4190,4190,4190,4190,1
20250114,123900,53121790,4190,4190,4190,4190,0
20250114,123800,53121790,4190,4190,4190,4190,0
20250114,123700,53121790,4190,4190,4190,4190,0
20250114,123600,53121790,4190,4190,4190,4190,0
20250114,123500,53121790,4190,4190,4190,4190,0
20250114,123400,53121790,4190,4190,4190,4190,0
20250114,123300,53121790,4190,4185,4190,4185,20
20250114,123200,53037995,4190,4190,4190,4190,72
20250114,123100,52736315,4190,4190,4190,4190,0
20250114,123000,52736315,4190,4190,4190,4190,0
20250114,122900,52736315,4190,4190,4190,4190,0
20250114,122800,52736315,4190,4190,4190,4190,0
20250114,122700,52736315,4190,4185,4190,4185,637
20250114,122600,50067290,4180,4180,4180,4180,1
20250114,122500,50063110,4190,4190,4190,4190,0
20250114,122400,50063110,4190,4190,4190,4190,0
20250114,122300,50063110,4190,4155,4190,4155,114
20250114,122200,49589405,4155,4135,4155,4135,192
20250114,122100,48795445,4165,4165,4165,4165,0
20250114,122000,48795445,4165,4165,4165,4165,0
20250114,121900,48795445,4165,4170,4170,4135,6001
20250114,121800,23932990,4195,4195,4195,4195,0
20250114,121700,23932990,4195,4195,4195,4195,0
20250114,121600,23932990,4195,4195,4195,4195,0
20250114,121500,23932990,4195,4190,4195,4190,10
20250114,121400,23891085,4195,4195,4195,4195,0
20250114,121300,23891085,4195,4195,4195,4195,0
20250114,121200,23891085,4195,4195,4195,4195,0
20250114,121100,23891085,4195,4195,4195,4195,0
20250114,121000,23891085,4195,4195,4195,4195,0
20250114,120900,23891085,4195,4195,4195,4195,0
20250114,120800,23891085,4195,4195,4195,4195,0
20250114,120700,23891085,4195,4195,4195,4195,0
20250114,120600,23891085,4195,4195,4195,4195,0
20250114,120500,23891085,4195,4195,4195,4195,0
20250114,120400,23891085,4195,4195,4195,4195,0
20250114,120300,23891085,4195,4190,4195,4190,2
20250114,120200,23882700,4170,4170,4170,4170,52
20250114,120100,23665860,4195,4195,4195,4195,0
20250114,120000,23665860,4195,4195,4195,4195,0
20250114,115900,23665860,4195,4195,4195,4195,0
20250114,115800,23665860,4195,4195,4195,4195,0
20250114,115700,23665860,4195,4195,4195,4195,0
20250114,115600,23665860,4195,4195,4195,4195,3
20250114,115500,23653275,4180,4180,4180,4180,103
20250114,115400,23222735,4180,4180,4180,4180,0
20250114,115300,23222735,4180,4180,4180,4180,0
20250114,115200,23222735,4180,4180,4180,4180,0
20250114,115100,23222735,4180,4180,4180,4180,1
20250114,115000,23218555,4160,4160,4160,4160,0
20250114,114900,23218555,4160,4170,4170,4160,26
20250114,114800,23110195,4170,4170,4170,4170,81
20250114,114700,22772425,4170,4170,4170,4170,0
20250114,114600,22772425,4170,4170,4170,4170,0
20250114,114500,22772425,4170,4170,4170,4170,0
20250114,114400,22772425,4170,4170,4170,4170,0
20250114,114300,22772425,4170,4170,4170,4170,100
20250114,114200,22355425,4170,4170,4170,4170,100
20250114,114100,21938425,4170,4170,4170,4170,0
20250114,114000,21938425,4170,4170,4170,4170,0
20250114,113900,21938425,4170,4170,4170,4170,0
20250114,113800,21938425,4170,4170,4170,4170,0
20250114,113700,21938425,4170,4170,4170,4170,0
20250114,113600,21938425,4170,4170,4170,4170,0
20250114,113500,21938425,4170,4170,4170,4170,0
20250114,113400,21938425,4170,4170,4170,4170,0
20250114,113300,21938425,4170,4170,4170,4170,0
20250114,113200,21938425,4170,4170,4170,4170,0
20250114,113100,21938425,4170,4170,4170,4170,0
20250114,113000,21938425,4170,4170,4170,4170,0
20250114,112900,21938425,4170,4170,4170,4170,0
20250114,112800,21938425,4170,4170,4170,4170,0
20250114,112700,21938425,4170,4170,4170,4170,0
20250114,112600,21938425,4170,4170,4170,4170,0
20250114,112500,21938425,4170,4170,4170,4170,1
20250114,112400,21934255,4160,4160,4160,4160,14
20250114,112300,21876015,4170,4170,4170,4170,0
20250114,112200,21876015,4170,4170,4170,4170,1
20250114,112100,21871845,4170,4170,4170,4170,2
20250114,112000,21863505,4170,4170,4170,4170,0
20250114,111900,21863505,4170,4170,4170,4170,0
20250114,111800,21863505,4170,4170,4170,4170,0
20250114,111700,21863505,4170,4170,4170,4170,0
20250114,111600,21863505,4170,4170,4170,4170,0
20250114,111500,21863505,4170,4170,4170,4170,0
20250114,111400,21863505,4170,4170,4170,4170,54
20250114,111300,21638325,4170,4170,4170,4170,0
20250114,111200,21638325,4170,4170,4170,4170,0
20250114,111100,21638325,4170,4170,4170,4170,0
20250114,111000,21638325,4170,4170,4170,4170,0
20250114,110900,21638325,4170,4170,4170,4170,113
20250114,110800,21167115,4170,4170,4170,4170,1
20250114,110700,21162945,4170,4170,4170,4170,0
20250114,110600,21162945,4170,4170,4170,4170,0
20250114,110500,21162945,4170,4170,4170,4170,0
20250114,110400,21162945,4170,4170,4170,4170,7
20250114,110300,21133755,4170,4170,4170,4170,0
20250114,110200,21133755,4170,4170,4170,4170,21
20250114,110100,21046185,4170,4170,4170,4170,1
20250114,110000,21042015,4170,4170,4170,4170,0
20250114,105900,21042015,4170,4170,4170,4170,0
20250114,105800,21042015,4170,4145,4170,4140,1485
20250114,105700,14893205,4140,4140,4140,4140,0
20250114,105600,14893205,4140,4140,4140,4140,0
20250114,105500,14893205,4140,4145,4145,4140,100
20250114,105400,14479055,4145,4145,4145,4145,0
20250114,105300,14479055,4145,4145,4145,4145,0
20250114,105200,14479055,4145,4145,4145,4145,70
20250114,105100,14188905,4165,4165,4165,4165,0
20250114,105000,14188905,4165,4165,4165,4165,0
20250114,104900,14188905,4165,4165,4165,4165,0
20250114,104800,14188905,4165,4165,4165,4165,1
20250114,104700,14184740,4160,4160,4160,4160,2
20250114,104600,14176420,4160,4160,4160,4160,0
20250114,104500,14176420,4160,4160,4160,4160,0
20250114,104400,14176420,4160,4160,4160,4160,2
20250114,104300,14168100,4160,4160,4160,4160,23
20250114,104200,14072420,4160,4160,4160,4160,0
20250114,104100,14072420,4160,4160,4160,4160,0
20250114,104000,14072420,4160,4160,4160,4160,1
20250114,103900,14068260,4160,4160,4160,4160,0
20250114,103800,14068260,4160,4160,4160,4160,0
20250114,103700,14068260,4160,4160,4160,4160,4
20250114,103600,14051620,4140,4145,4145,4140,8
20250114,103500,14018465,4140,4140,4140,4140,0
20250114,103400,14018465,4140,4160,4160,4140,876
20250114,103300,10391745,4160,4160,4160,4160,1
20250114,103200,10387585,4170,4170,4170,4170,0
20250114,103100,10387585,4170,4170,4170,4170,0
20250114,103000,10387585,4170,4170,4170,4170,0
20250114,102900,10387585,4170,4170,4170,4170,0
20250114,102800,10387585,4170,4165,4170,4165,2
20250114,102700,10379250,4140,4140,4140,4140,5
20250114,102600,10358550,4135,4135,4135,4135,0
20250114,102500,10358550,4135,4135,4135,4135,0
20250114,102400,10358550,4135,4135,4135,4135,0
20250114,102300,10358550,4135,4145,4145,4135,170
20250114,102200,9655520,4135,4135,4135,4135,0
20250114,102100,9655520,4135,4135,4135,4135,0
20250114,102000,9655520,4135,4135,4135,4135,0
20250114,101900,9655520,4135,4135,4135,4135,0
20250114,101800,9655520,4135,4135,4135,4135,0
20250114,101700,9655520,4135,4135,4135,4135,0
20250114,101600,9655520,4135,4135,4135,4135,0
20250114,101500,9655520,4135,4135,4135,4135,13
20250114,101400,9601765,4170,4165,4170,4165,2
20250114,101300,9593430,4135,4155,4155,4135,304
20250114,101200,8335105,4155,4155,4155,4155,1
20250114,101100,8330950,4155,4155,4155,4155,24
20250114,101000,8231230,4175,4175,4175,4175,2
20250114,100900,8222880,4175,4175,4175,4175,2
20250114,100800,8214530,4175,4175,4175,4175,20
20250114,100700,8131030,4185,4185,4185,4185,0
20250114,100600,8131030,4185,4185,4185,4185,0
20250114,100500,8131030,4185,4185,4185,4185,61
20250114,100400,7875745,4185,4185,4185,4185,0
20250114,100300,7875745,4185,4175,4185,4170,25
20250114,100200,7771385,4145,4170,4175,4145,314
20250114,100100,6468415,4175,4195,4195,4175,39
20250114,100000,6305510,4195,4195,4195,4195,1
20250114,095900,6301315,4175,4175,4175,4175,1
20250114,095800,6297140,4195,4195,4195,4195,0
20250114,095700,6297140,4195,4195,4195,4195,0
20250114,095600,6297140,4195,4190,4195,4190,6
20250114,095500,6271985,4195,4195,4195,4195,10
20250114,095400,6230035,4195,4195,4195,4195,0
20250114,095300,6230035,4195,4185,4195,4180,16
20250114,095200,6163090,4195,4195,4195,4175,25
20250114,095100,6058545,4190,4190,4190,4190,205
20250114,095000,5199595,4190,4185,4190,4185,2
20250114,094900,5191220,4190,4190,4190,4190,0
20250114,094800,5191220,4190,4170,4190,4165,14
20250114,094700,5132860,4190,4190,4190,4190,0
20250114,094600,5132860,4190,4190,4190,4190,0
20250114,094500,5132860,4190,4190,4190,4190,0
20250114,094400,5132860,4190,4160,4190,4160,11
20250114,094300,5087070,4195,4195,4195,4195,3
20250114,094200,5074485,4195,4195,4195,4195,4
20250114,094100,5057705,4185,4185,4185,4185,200
20250114,094000,4220705,4185,4185,4185,4185,100
20250114,093900,3802205,4185,4185,4185,4185,0
20250114,093800,3802205,4185,4185,4185,4185,0
20250114,093700,3802205,4185,4150,4185,4145,31
20250114,093600,3673355,4185,4185,4185,4185,0
20250114,093500,3673355,4185,4185,4185,4185,0
20250114,093400,3673355,4185,4185,4185,4185,0
20250114,093300,3673355,4185,4185,4185,4185,0
20250114,093200,3673355,4185,4185,4185,4185,0
20250114,093100,3673355,4185,4185,4185,4185,2
20250114,093000,3664985,4185,4185,4185,4185,1
20250114,092900,3660800,4180,4180,4180,4180,3
20250114,092800,3648260,4200,4200,4200,4200,0
20250114,092700,3648260,4200,4200,4200,4200,0
20250114,092600,3648260,4200,4200,4200,4200,0
20250114,092500,3648260,4200,4140,4200,4140,26
20250114,092400,3540560,4200,4135,4200,4135,49
20250114,092300,3337765,4200,4200,4200,4200,0
20250114,092200,3337765,4200,4200,4200,4200,0
20250114,092100,3337765,4200,4200,4200,4200,0
20250114,092000,3337765,4200,4200,4200,4200,0
20250114,091900,3337765,4200,4200,4200,4200,1
20250114,091800,3333565,4160,4180,4180,4160,11
20250114,091700,3287685,4180,4180,4180,4180,7
20250114,091600,3258425,4180,4180,4180,4180,5
20250114,091500,3237525,4220,4220,4220,4220,0
20250114,091400,3237525,4220,4160,4220,4160,13
20250114,091300,3183170,4170,4185,4185,4170,365
20250114,091200,1657580,4190,4230,4230,4190,17
20250114,091100,1585950,4230,4230,4230,4230,0
20250114,091000,1585950,4230,4230,4230,4230,0
20250114,090900,1585950,4230,4230,4230,4230,9
20250114,090800,1547880,4230,4225,4230,4225,16
20250114,090700,1480270,4220,4220,4220,4220,10
20250114,090600,1438070,4220,4220,4220,4220,0
20250114,090500,1438070,4220,4220,4220,4220,5
20250114,090400,1416970,4220,4210,4220,4210,2
20250114,090300,1408540,4185,4185,4190,4185,99
20250114,090200,994180,4185,4235,4235,4185,225
20250114,090100,41955,4240,4235,4240,4235,2
20250114,090000,33480,4185,4185,4185,4185,8