KissMeData/274400/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,210300,105730005,4830,4830,4830,4830,505
20250114,210200,105730005,4830,4830,4830,4830,0
20250114,210100,105730005,4830,4830,4830,4830,0
20250114,210000,105730005,4830,4830,4830,4830,0
20250114,205900,105730005,4830,4830,4830,4830,0
20250114,205800,105730005,4830,4830,4830,4830,0
20250114,205700,105730005,4830,4830,4830,4830,0
20250114,205600,105730005,4830,4830,4830,4830,0
20250114,205500,105730005,4830,4830,4830,4830,0
20250114,205400,105730005,4830,4830,4830,4830,0
20250114,205300,105730005,4830,4830,4830,4830,0
20250114,205200,105730005,4830,4830,4830,4830,0
20250114,205100,105730005,4830,4830,4830,4830,0
20250114,205000,105730005,4830,4830,4830,4830,0
20250114,204900,105730005,4830,4830,4830,4830,0
20250114,204800,105730005,4830,4830,4830,4830,0
20250114,204700,105730005,4830,4830,4830,4830,0
20250114,204600,105730005,4830,4830,4830,4830,0
20250114,204500,105730005,4830,4830,4830,4830,0
20250114,204400,105730005,4830,4830,4830,4830,0
20250114,204300,105730005,4830,4830,4830,4830,0
20250114,204200,105730005,4830,4830,4830,4830,0
20250114,204100,105730005,4830,4830,4830,4830,0
20250114,204000,105730005,4830,4830,4830,4830,0
20250114,203900,105730005,4830,4830,4830,4830,0
20250114,203800,105730005,4830,4830,4830,4830,0
20250114,203700,105730005,4830,4830,4830,4830,0
20250114,203600,105730005,4830,4830,4830,4830,0
20250114,203500,105730005,4830,4830,4830,4830,0
20250114,203400,105730005,4830,4830,4830,4830,0
20250114,203300,105730005,4830,4830,4830,4830,505
20250114,203200,105730005,4830,4830,4830,4830,0
20250114,203100,105730005,4830,4830,4830,4830,0
20250114,203000,105730005,4830,4830,4830,4830,0
20250114,202900,105730005,4830,4830,4830,4830,0
20250114,202800,105730005,4830,4830,4830,4830,0
20250114,202700,105730005,4830,4830,4830,4830,0
20250114,202600,105730005,4830,4830,4830,4830,0
20250114,202500,105730005,4830,4830,4830,4830,0
20250114,202400,105730005,4830,4830,4830,4830,0
20250114,202300,105730005,4830,4830,4830,4830,0
20250114,202200,105730005,4830,4830,4830,4830,0
20250114,202100,105730005,4830,4830,4830,4830,0
20250114,202000,105730005,4830,4830,4830,4830,0
20250114,201900,105730005,4830,4830,4830,4830,0
20250114,201800,105730005,4830,4830,4830,4830,0
20250114,201700,105730005,4830,4830,4830,4830,0
20250114,201600,105730005,4830,4830,4830,4830,0
20250114,201500,105730005,4830,4830,4830,4830,0
20250114,201400,105730005,4830,4830,4830,4830,0
20250114,201300,105730005,4830,4830,4830,4830,0
20250114,201200,105730005,4830,4830,4830,4830,0
20250114,201100,105730005,4830,4830,4830,4830,0
20250114,201000,105730005,4830,4830,4830,4830,0
20250114,200900,105730005,4830,4830,4830,4830,0
20250114,200800,105730005,4830,4830,4830,4830,0
20250114,200700,105730005,4830,4830,4830,4830,0
20250114,200600,105730005,4830,4830,4830,4830,0
20250114,200500,105730005,4830,4830,4830,4830,0
20250114,200400,105730005,4830,4830,4830,4830,0
20250114,200300,105730005,4830,4830,4830,4830,505
20250114,200200,105730005,4830,4830,4830,4830,0
20250114,200100,105730005,4830,4830,4830,4830,0
20250114,200000,105730005,4830,4830,4830,4830,0
20250114,195900,105730005,4830,4830,4830,4830,0
20250114,195800,105730005,4830,4830,4830,4830,0
20250114,195700,105730005,4830,4830,4830,4830,0
20250114,195600,105730005,4830,4830,4830,4830,0
20250114,195500,105730005,4830,4830,4830,4830,0
20250114,195400,105730005,4830,4830,4830,4830,0
20250114,195300,105730005,4830,4830,4830,4830,0
20250114,195200,105730005,4830,4830,4830,4830,0
20250114,195100,105730005,4830,4830,4830,4830,0
20250114,195000,105730005,4830,4830,4830,4830,0
20250114,194900,105730005,4830,4830,4830,4830,0
20250114,194800,105730005,4830,4830,4830,4830,0
20250114,194700,105730005,4830,4830,4830,4830,0
20250114,194600,105730005,4830,4830,4830,4830,0
20250114,194500,105730005,4830,4830,4830,4830,0
20250114,194400,105730005,4830,4830,4830,4830,0
20250114,194300,105730005,4830,4830,4830,4830,0
20250114,194200,105730005,4830,4830,4830,4830,0
20250114,194100,105730005,4830,4830,4830,4830,0
20250114,194000,105730005,4830,4830,4830,4830,0
20250114,193900,105730005,4830,4830,4830,4830,0
20250114,193800,105730005,4830,4830,4830,4830,0
20250114,193700,105730005,4830,4830,4830,4830,0
20250114,193600,105730005,4830,4830,4830,4830,0
20250114,193500,105730005,4830,4830,4830,4830,0
20250114,193400,105730005,4830,4830,4830,4830,0
20250114,193300,105730005,4830,4830,4830,4830,505
20250114,193200,105730005,4830,4830,4830,4830,0
20250114,193100,105730005,4830,4830,4830,4830,0
20250114,193000,105730005,4830,4830,4830,4830,0
20250114,192900,105730005,4830,4830,4830,4830,0
20250114,192800,105730005,4830,4830,4830,4830,0
20250114,192700,105730005,4830,4830,4830,4830,0
20250114,192600,105730005,4830,4830,4830,4830,0
20250114,192500,105730005,4830,4830,4830,4830,0
20250114,192400,105730005,4830,4830,4830,4830,0
20250114,192300,105730005,4830,4830,4830,4830,0
20250114,192200,105730005,4830,4830,4830,4830,0
20250114,192100,105730005,4830,4830,4830,4830,0
20250114,192000,105730005,4830,4830,4830,4830,0
20250114,191900,105730005,4830,4830,4830,4830,0
20250114,191800,105730005,4830,4830,4830,4830,0
20250114,191700,105730005,4830,4830,4830,4830,0
20250114,191600,105730005,4830,4830,4830,4830,0
20250114,191500,105730005,4830,4830,4830,4830,0
20250114,191400,105730005,4830,4830,4830,4830,0
20250114,191300,105730005,4830,4830,4830,4830,0
20250114,191200,105730005,4830,4830,4830,4830,0
20250114,191100,105730005,4830,4830,4830,4830,0
20250114,191000,105730005,4830,4830,4830,4830,0
20250114,190900,105730005,4830,4830,4830,4830,0
20250114,190800,105730005,4830,4830,4830,4830,0
20250114,190700,105730005,4830,4830,4830,4830,0
20250114,190600,105730005,4830,4830,4830,4830,0
20250114,190500,105730005,4830,4830,4830,4830,0
20250114,190400,105730005,4830,4830,4830,4830,0
20250114,190300,105730005,4830,4830,4830,4830,505
20250114,190200,105730005,4830,4830,4830,4830,0
20250114,190100,105730005,4830,4830,4830,4830,0
20250114,190000,105730005,4830,4830,4830,4830,0
20250114,185900,105730005,4830,4830,4830,4830,0
20250114,185800,105730005,4830,4830,4830,4830,0
20250114,185700,105730005,4830,4830,4830,4830,0
20250114,185600,105730005,4830,4830,4830,4830,0
20250114,185500,105730005,4830,4830,4830,4830,0
20250114,185400,105730005,4830,4830,4830,4830,0
20250114,185300,105730005,4830,4830,4830,4830,0
20250114,185200,105730005,4830,4830,4830,4830,0
20250114,185100,105730005,4830,4830,4830,4830,0
20250114,185000,105730005,4830,4830,4830,4830,0
20250114,184900,105730005,4830,4830,4830,4830,0
20250114,184800,105730005,4830,4830,4830,4830,0
20250114,184700,105730005,4830,4830,4830,4830,0
20250114,184600,105730005,4830,4830,4830,4830,0
20250114,184500,105730005,4830,4830,4830,4830,0
20250114,184400,105730005,4830,4830,4830,4830,0
20250114,184300,105730005,4830,4830,4830,4830,0
20250114,184200,105730005,4830,4830,4830,4830,0
20250114,184100,105730005,4830,4830,4830,4830,0
20250114,184000,105730005,4830,4830,4830,4830,0
20250114,183900,105730005,4830,4830,4830,4830,0
20250114,183800,105730005,4830,4830,4830,4830,0
20250114,183700,105730005,4830,4830,4830,4830,0
20250114,183600,105730005,4830,4830,4830,4830,0
20250114,183500,105730005,4830,4830,4830,4830,0
20250114,183400,105730005,4830,4830,4830,4830,0
20250114,183300,105730005,4830,4830,4830,4830,505
20250114,183200,105730005,4830,4830,4830,4830,0
20250114,183100,105730005,4830,4830,4830,4830,0
20250114,183000,105730005,4830,4830,4830,4830,0
20250114,182900,105730005,4830,4830,4830,4830,0
20250114,182800,105730005,4830,4830,4830,4830,0
20250114,182700,105730005,4830,4830,4830,4830,0
20250114,182600,105730005,4830,4830,4830,4830,0
20250114,182500,105730005,4830,4830,4830,4830,0
20250114,182400,105730005,4830,4830,4830,4830,0
20250114,182300,105730005,4830,4830,4830,4830,0
20250114,182200,105730005,4830,4830,4830,4830,0
20250114,182100,105730005,4830,4830,4830,4830,0
20250114,182000,105730005,4830,4830,4830,4830,0
20250114,181900,105730005,4830,4830,4830,4830,0
20250114,181800,105730005,4830,4830,4830,4830,0
20250114,181700,105730005,4830,4830,4830,4830,0
20250114,181600,105730005,4830,4830,4830,4830,0
20250114,181500,105730005,4830,4830,4830,4830,0
20250114,181400,105730005,4830,4830,4830,4830,0
20250114,181300,105730005,4830,4830,4830,4830,0
20250114,181200,105730005,4830,4830,4830,4830,0
20250114,181100,105730005,4830,4830,4830,4830,0
20250114,181000,105730005,4830,4830,4830,4830,0
20250114,180900,105730005,4830,4830,4830,4830,0
20250114,180800,105730005,4830,4830,4830,4830,0
20250114,180700,105730005,4830,4830,4830,4830,0
20250114,180600,105730005,4830,4830,4830,4830,0
20250114,180500,105730005,4830,4830,4830,4830,0
20250114,180400,105730005,4830,4830,4830,4830,0
20250114,180300,105730005,4830,4830,4830,4830,505
20250114,180200,105730005,4830,4830,4830,4830,0
20250114,180100,105730005,4830,4830,4830,4830,0
20250114,180000,105730005,4830,4830,4830,4830,0
20250114,175900,105730005,4830,4830,4830,4830,0
20250114,175800,105730005,4830,4830,4830,4830,0
20250114,175700,105730005,4830,4830,4830,4830,0
20250114,175600,105730005,4830,4830,4830,4830,0
20250114,175500,105730005,4830,4830,4830,4830,0
20250114,175400,105730005,4830,4830,4830,4830,0
20250114,175300,105730005,4830,4830,4830,4830,0
20250114,175200,105730005,4830,4830,4830,4830,0
20250114,175100,105730005,4830,4830,4830,4830,0
20250114,175000,105730005,4830,4830,4830,4830,0
20250114,174900,105730005,4830,4830,4830,4830,0
20250114,174800,105730005,4830,4830,4830,4830,0
20250114,174700,105730005,4830,4830,4830,4830,0
20250114,174600,105730005,4830,4830,4830,4830,0
20250114,174500,105730005,4830,4830,4830,4830,0
20250114,174400,105730005,4830,4830,4830,4830,0
20250114,174300,105730005,4830,4830,4830,4830,0
20250114,174200,105730005,4830,4830,4830,4830,0
20250114,174100,105730005,4830,4830,4830,4830,0
20250114,174000,105730005,4830,4830,4830,4830,0
20250114,173900,105730005,4830,4830,4830,4830,0
20250114,173800,105730005,4830,4830,4830,4830,0
20250114,173700,105730005,4830,4830,4830,4830,0
20250114,173600,105730005,4830,4830,4830,4830,0
20250114,173500,105730005,4830,4830,4830,4830,0
20250114,173400,105730005,4830,4830,4830,4830,0
20250114,173300,105730005,4830,4830,4830,4830,505
20250114,173200,105730005,4830,4830,4830,4830,0
20250114,173100,105730005,4830,4830,4830,4830,0
20250114,173000,105730005,4830,4830,4830,4830,0
20250114,172900,105730005,4830,4830,4830,4830,0
20250114,172800,105730005,4830,4830,4830,4830,0
20250114,172700,105730005,4830,4830,4830,4830,0
20250114,172600,105730005,4830,4830,4830,4830,0
20250114,172500,105730005,4830,4830,4830,4830,0
20250114,172400,105730005,4830,4830,4830,4830,0
20250114,172300,105730005,4830,4830,4830,4830,0
20250114,172200,105730005,4830,4830,4830,4830,0
20250114,172100,105730005,4830,4830,4830,4830,0
20250114,172000,105730005,4830,4830,4830,4830,0
20250114,171900,105730005,4830,4830,4830,4830,0
20250114,171800,105730005,4830,4830,4830,4830,0
20250114,171700,105730005,4830,4830,4830,4830,0
20250114,171600,105730005,4830,4830,4830,4830,0
20250114,171500,105730005,4830,4830,4830,4830,0
20250114,171400,105730005,4830,4830,4830,4830,0
20250114,171300,105730005,4830,4830,4830,4830,0
20250114,171200,105730005,4830,4830,4830,4830,0
20250114,171100,105730005,4830,4830,4830,4830,0
20250114,171000,105730005,4830,4830,4830,4830,0
20250114,170900,105730005,4830,4830,4830,4830,0
20250114,170800,105730005,4830,4830,4830,4830,0
20250114,170700,105730005,4830,4830,4830,4830,0
20250114,170600,105730005,4830,4830,4830,4830,0
20250114,170500,105730005,4830,4830,4830,4830,0
20250114,170400,105730005,4830,4830,4830,4830,0
20250114,170300,105730005,4830,4830,4830,4830,505
20250114,170200,105730005,4830,4830,4830,4830,0
20250114,170100,105730005,4830,4830,4830,4830,0
20250114,170000,105730005,4830,4830,4830,4830,0
20250114,165900,105730005,4830,4830,4830,4830,0
20250114,165800,105730005,4830,4830,4830,4830,0
20250114,165700,105730005,4830,4830,4830,4830,0
20250114,165600,105730005,4830,4830,4830,4830,0
20250114,165500,105730005,4830,4830,4830,4830,0
20250114,165400,105730005,4830,4830,4830,4830,0
20250114,165300,105730005,4830,4830,4830,4830,0
20250114,165200,105730005,4830,4830,4830,4830,0
20250114,165100,105730005,4830,4830,4830,4830,0
20250114,165000,105730005,4830,4830,4830,4830,0
20250114,164900,105730005,4830,4830,4830,4830,0
20250114,164800,105730005,4830,4830,4830,4830,0
20250114,164700,105730005,4830,4830,4830,4830,0
20250114,164600,105730005,4830,4830,4830,4830,0
20250114,164500,105730005,4830,4830,4830,4830,0
20250114,164400,105730005,4830,4830,4830,4830,0
20250114,164300,105730005,4830,4830,4830,4830,0
20250114,164200,105730005,4830,4830,4830,4830,0
20250114,164100,105730005,4830,4830,4830,4830,0
20250114,164000,105730005,4830,4830,4830,4830,0
20250114,163900,105730005,4830,4830,4830,4830,0
20250114,163800,105730005,4830,4830,4830,4830,0
20250114,163700,105730005,4830,4830,4830,4830,0
20250114,163600,105730005,4830,4830,4830,4830,0
20250114,163500,105730005,4830,4830,4830,4830,0
20250114,163400,105730005,4830,4830,4830,4830,0
20250114,163300,105730005,4830,4830,4830,4830,505
20250114,163200,105730005,4830,4830,4830,4830,0
20250114,163100,105730005,4830,4830,4830,4830,0
20250114,163000,105730005,4830,4830,4830,4830,0
20250114,162900,105730005,4830,4830,4830,4830,0
20250114,162800,105730005,4830,4830,4830,4830,0
20250114,162700,105730005,4830,4830,4830,4830,0
20250114,162600,105730005,4830,4830,4830,4830,0
20250114,162500,105730005,4830,4830,4830,4830,0
20250114,162400,105730005,4830,4830,4830,4830,0
20250114,162300,105730005,4830,4830,4830,4830,0
20250114,162200,105730005,4830,4830,4830,4830,0
20250114,162100,105730005,4830,4830,4830,4830,0
20250114,162000,105730005,4830,4830,4830,4830,0
20250114,161900,105730005,4830,4830,4830,4830,0
20250114,161800,105730005,4830,4830,4830,4830,0
20250114,161700,105730005,4830,4830,4830,4830,0
20250114,161600,105730005,4830,4830,4830,4830,0
20250114,161500,105730005,4830,4830,4830,4830,0
20250114,161400,105730005,4830,4830,4830,4830,0
20250114,161300,105730005,4830,4830,4830,4830,0
20250114,161200,105730005,4830,4830,4830,4830,0
20250114,161100,105730005,4830,4830,4830,4830,0
20250114,161000,105730005,4830,4830,4830,4830,0
20250114,160900,105730005,4830,4830,4830,4830,0
20250114,160800,105730005,4830,4830,4830,4830,0
20250114,160700,105730005,4830,4830,4830,4830,0
20250114,160600,105730005,4830,4830,4830,4830,0
20250114,160500,105730005,4830,4830,4830,4830,0
20250114,160400,105730005,4830,4830,4830,4830,0
20250114,160300,105730005,4830,4830,4830,4830,505
20250114,160200,105730005,4830,4830,4830,4830,0
20250114,160100,105730005,4830,4830,4830,4830,0
20250114,160000,105730005,4830,4830,4830,4830,0
20250114,155900,105730005,4830,4830,4830,4830,0
20250114,155800,105730005,4830,4830,4830,4830,0
20250114,155700,105730005,4830,4830,4830,4830,0
20250114,155600,105730005,4830,4830,4830,4830,0
20250114,155500,105730005,4830,4830,4830,4830,0
20250114,155400,105730005,4830,4830,4830,4830,0
20250114,155300,105730005,4830,4830,4830,4830,0
20250114,155200,105730005,4830,4830,4830,4830,0
20250114,155100,105730005,4830,4830,4830,4830,0
20250114,155000,105730005,4830,4830,4830,4830,0
20250114,154900,105730005,4830,4830,4830,4830,0
20250114,154800,105730005,4830,4830,4830,4830,0
20250114,154700,105730005,4830,4830,4830,4830,0
20250114,154600,105730005,4830,4830,4830,4830,0
20250114,154500,105730005,4830,4830,4830,4830,0
20250114,154400,105730005,4830,4830,4830,4830,0
20250114,154300,105730005,4830,4830,4830,4830,0
20250114,154200,105730005,4830,4830,4830,4830,0
20250114,154100,105730005,4830,4830,4830,4830,0
20250114,154000,105730005,4830,4830,4830,4830,0
20250114,153900,105730005,4830,4830,4830,4830,0
20250114,153800,105730005,4830,4830,4830,4830,0
20250114,153700,105730005,4830,4830,4830,4830,0
20250114,153600,105730005,4830,4830,4830,4830,0
20250114,153500,105730005,4830,4830,4830,4830,0
20250114,153400,105730005,4830,4830,4830,4830,0
20250114,153300,105730005,4830,4830,4830,4830,505
20250114,153200,105730005,4830,4830,4830,4830,0
20250114,153100,105730005,4830,4830,4830,4830,0
20250114,153000,105730005,4830,4830,4830,4830,505
20250114,152900,103290855,4815,4815,4815,4815,0
20250114,152800,103290855,4815,4815,4815,4815,0
20250114,152700,103290855,4815,4815,4815,4815,0
20250114,152600,103290855,4815,4815,4815,4815,0
20250114,152500,103290855,4815,4815,4815,4815,0
20250114,152400,103290855,4815,4815,4815,4815,0
20250114,152300,103290855,4815,4815,4815,4815,0
20250114,152200,103290855,4815,4815,4815,4815,0
20250114,152100,103290855,4815,4815,4815,4815,0
20250114,152000,103290855,4815,4815,4815,4815,0
20250114,151900,103290855,4815,4815,4815,4815,0
20250114,151800,103290855,4815,4815,4815,4815,50
20250114,151700,103050105,4820,4820,4820,4820,2
20250114,151600,103040465,4820,4820,4820,4820,0
20250114,151500,103040465,4820,4820,4820,4770,269
20250114,151400,101751330,4830,4830,4830,4830,0
20250114,151300,101751330,4830,4830,4830,4830,1
20250114,151200,101746500,4820,4820,4820,4820,0
20250114,151100,101746500,4820,4820,4820,4820,4
20250114,151000,101727220,4835,4835,4835,4835,0
20250114,150900,101727220,4835,4835,4835,4835,0
20250114,150800,101727220,4835,4835,4835,4835,0
20250114,150700,101727220,4835,4835,4835,4835,0
20250114,150600,101727220,4835,4835,4835,4835,0
20250114,150500,101727220,4835,4835,4835,4835,0
20250114,150400,101727220,4835,4820,4835,4820,5
20250114,150300,101703105,4815,4815,4815,4815,30
20250114,150200,101558655,4815,4815,4815,4815,0
20250114,150100,101558655,4815,4815,4815,4815,5
20250114,150000,101534580,4815,4815,4815,4815,40
20250114,145900,101341980,4815,4815,4815,4815,25
20250114,145800,101221605,4800,4800,4800,4800,0
20250114,145700,101221605,4800,4805,4805,4800,99
20250114,145600,100746325,4825,4825,4825,4825,0
20250114,145500,100746325,4825,4825,4825,4825,0
20250114,145400,100746325,4825,4825,4825,4825,1
20250114,145300,100741500,4805,4805,4805,4805,100
20250114,145200,100261000,4810,4810,4810,4810,0
20250114,145100,100261000,4810,4810,4810,4810,0
20250114,145000,100261000,4810,4810,4810,4810,0
20250114,144900,100261000,4810,4835,4835,4810,104
20250114,144800,99760660,4840,4840,4840,4840,0
20250114,144700,99760660,4840,4840,4840,4840,17
20250114,144600,99678380,4835,4835,4835,4835,0
20250114,144500,99678380,4835,4835,4835,4835,0
20250114,144400,99678380,4835,4835,4835,4835,0
20250114,144300,99678380,4835,4835,4835,4835,0
20250114,144200,99678380,4835,4835,4835,4835,11
20250114,144100,99625195,4835,4835,4835,4835,0
20250114,144000,99625195,4835,4835,4835,4835,0
20250114,143900,99625195,4835,4835,4835,4835,10
20250114,143800,99576845,4845,4845,4845,4845,0
20250114,143700,99576845,4845,4845,4845,4845,0
20250114,143600,99576845,4845,4845,4845,4845,0
20250114,143500,99576845,4845,4845,4845,4845,0
20250114,143400,99576845,4845,4845,4845,4845,0
20250114,143300,99576845,4845,4845,4845,4845,0
20250114,143200,99576845,4845,4845,4845,4845,1
20250114,143100,99572000,4750,4840,4840,4750,2000
20250114,143000,89937040,4850,4850,4850,4850,0
20250114,142900,89937040,4850,4850,4850,4850,0
20250114,142800,89937040,4850,4850,4850,4850,0
20250114,142700,89937040,4850,4850,4850,4850,0
20250114,142600,89937040,4850,4850,4850,4850,0
20250114,142500,89937040,4850,4850,4850,4850,0
20250114,142400,89937040,4850,4850,4850,4850,0
20250114,142300,89937040,4850,4850,4850,4850,0
20250114,142200,89937040,4850,4860,4860,4850,1009
20250114,142100,85043020,4860,4860,4860,4860,0
20250114,142000,85043020,4860,4860,4860,4860,0
20250114,141900,85043020,4860,4860,4860,4860,4
20250114,141800,85023580,4860,4860,4860,4860,5
20250114,141700,84999280,4865,4865,4865,4865,0
20250114,141600,84999280,4865,4855,4865,4855,269
20250114,141500,83692445,4850,4850,4850,4850,28
20250114,141400,83556645,4850,4850,4850,4850,0
20250114,141300,83556645,4850,4850,4850,4850,30
20250114,141200,83411145,4850,4850,4850,4850,0
20250114,141100,83411145,4850,4850,4850,4850,0
20250114,141000,83411145,4850,4850,4850,4850,0
20250114,140900,83411145,4850,4850,4850,4850,18
20250114,140800,83323845,4850,4850,4850,4850,0
20250114,140700,83323845,4850,4850,4850,4850,0
20250114,140600,83323845,4850,4850,4850,4850,1
20250114,140500,83318995,4820,4820,4820,4820,0
20250114,140400,83318995,4820,4820,4820,4820,0
20250114,140300,83318995,4820,4825,4825,4820,500
20250114,140200,80908980,4825,4825,4825,4825,0
20250114,140100,80908980,4825,4825,4825,4825,0
20250114,140000,80908980,4825,4825,4825,4825,0
20250114,135900,80908980,4825,4825,4825,4825,221
20250114,135800,79842655,4825,4825,4825,4825,0
20250114,135700,79842655,4825,4835,4835,4820,62
20250114,135600,79543695,4855,4855,4855,4855,0
20250114,135500,79543695,4855,4855,4855,4855,0
20250114,135400,79543695,4855,4850,4855,4850,10
20250114,135300,79495170,4850,4850,4850,4850,0
20250114,135200,79495170,4850,4850,4850,4850,0
20250114,135100,79495170,4850,4855,4855,4850,251
20250114,135000,78276790,4850,4850,4850,4850,16
20250114,134900,78199190,4845,4845,4845,4845,0
20250114,134800,78199190,4845,4845,4845,4845,0
20250114,134700,78199190,4845,4845,4845,4845,0
20250114,134600,78199190,4845,4845,4845,4845,1
20250114,134500,78194345,4850,4850,4850,4850,0
20250114,134400,78194345,4850,4850,4850,4850,0
20250114,134300,78194345,4850,4850,4850,4850,0
20250114,134200,78194345,4850,4850,4850,4850,0
20250114,134100,78194345,4850,4850,4850,4850,0
20250114,134000,78194345,4850,4850,4850,4850,0
20250114,133900,78194345,4850,4850,4850,4850,0
20250114,133800,78194345,4850,4850,4850,4850,0
20250114,133700,78194345,4850,4850,4850,4850,0
20250114,133600,78194345,4850,4850,4850,4850,75
20250114,133500,77830595,4845,4845,4845,4845,0
20250114,133400,77830595,4845,4845,4845,4845,50
20250114,133300,77588345,4850,4845,4850,4845,511
20250114,133200,75111425,4845,4845,4845,4845,0
20250114,133100,75111425,4845,4845,4845,4845,0
20250114,133000,75111425,4845,4845,4845,4845,1
20250114,132900,75106580,4825,4825,4825,4825,0
20250114,132800,75106580,4825,4825,4825,4825,0
20250114,132700,75106580,4825,4825,4825,4825,0
20250114,132600,75106580,4825,4825,4825,4825,0
20250114,132500,75106580,4825,4825,4825,4825,0
20250114,132400,75106580,4825,4825,4825,4825,0
20250114,132300,75106580,4825,4835,4835,4825,311
20250114,132200,73605075,4835,4835,4835,4835,0
20250114,132100,73605075,4835,4835,4835,4835,59
20250114,132000,73319810,4845,4845,4845,4845,63
20250114,131900,73014575,4845,4845,4845,4845,0
20250114,131800,73014575,4845,4845,4845,4845,0
20250114,131700,73014575,4845,4845,4845,4845,145
20250114,131600,72312050,4845,4845,4845,4845,3
20250114,131500,72297515,4850,4850,4850,4850,0
20250114,131400,72297515,4850,4850,4850,4850,40
20250114,131300,72103515,4850,4845,4850,4845,280
20250114,131200,70745555,4840,4840,4840,4840,2
20250114,131100,70735875,4840,4840,4840,4840,11
20250114,131000,70682635,4835,4835,4835,4835,0
20250114,130900,70682635,4835,4835,4835,4835,2
20250114,130800,70672965,4840,4840,4840,4840,0
20250114,130700,70672965,4840,4840,4840,4840,2
20250114,130600,70663285,4835,4835,4835,4835,0
20250114,130500,70663285,4835,4835,4835,4835,0
20250114,130400,70663285,4835,4835,4835,4835,4
20250114,130300,70643945,4840,4840,4840,4840,14
20250114,130200,70576185,4840,4840,4840,4840,10
20250114,130100,70527785,4840,4840,4840,4840,30
20250114,130000,70382585,4840,4845,4845,4840,5
20250114,125900,70358375,4840,4825,4840,4825,22
20250114,125800,70252045,4820,4825,4825,4820,84
20250114,125700,69846945,4840,4840,4840,4840,45
20250114,125600,69629145,4825,4825,4825,4825,0
20250114,125500,69629145,4825,4825,4825,4825,0
20250114,125400,69629145,4825,4825,4825,4825,0
20250114,125300,69629145,4825,4825,4825,4825,11
20250114,125200,69576070,4845,4845,4845,4845,100
20250114,125100,69091570,4850,4850,4850,4850,0
20250114,125000,69091570,4850,4850,4850,4850,0
20250114,124900,69091570,4850,4850,4850,4850,0
20250114,124800,69091570,4850,4850,4850,4850,0
20250114,124700,69091570,4850,4850,4850,4850,0
20250114,124600,69091570,4850,4850,4850,4850,0
20250114,124500,69091570,4850,4850,4850,4850,0
20250114,124400,69091570,4850,4845,4850,4845,5
20250114,124300,69067325,4850,4850,4850,4850,0
20250114,124200,69067325,4850,4850,4850,4850,0
20250114,124100,69067325,4850,4850,4850,4850,0
20250114,124000,69067325,4850,4850,4850,4850,0
20250114,123900,69067325,4850,4850,4850,4850,0
20250114,123800,69067325,4850,4850,4850,4850,0
20250114,123700,69067325,4850,4840,4850,4840,130
20250114,123600,68436905,4840,4820,4840,4820,120
20250114,123500,67857715,4820,4830,4830,4820,480
20250114,123400,65539325,4830,4835,4835,4830,22
20250114,123300,65433060,4820,4820,4820,4820,0
20250114,123200,65433060,4820,4820,4820,4820,0
20250114,123100,65433060,4820,4825,4825,4820,33
20250114,123000,65273965,4850,4850,4850,4850,20
20250114,122900,65176965,4850,4845,4850,4845,256
20250114,122800,63935465,4845,4845,4845,4845,10
20250114,122700,63887015,4845,4845,4845,4845,1
20250114,122600,63882170,4850,4850,4850,4850,0
20250114,122500,63882170,4850,4850,4850,4850,15
20250114,122400,63809420,4820,4820,4820,4820,0
20250114,122300,63809420,4820,4820,4820,4820,0
20250114,122200,63809420,4820,4820,4820,4820,0
20250114,122100,63809420,4820,4820,4820,4820,0
20250114,122000,63809420,4820,4830,4830,4820,46
20250114,121900,63587570,4860,4860,4860,4860,5
20250114,121800,63563270,4860,4860,4860,4860,20
20250114,121700,63466070,4840,4840,4840,4840,1
20250114,121600,63461230,4820,4820,4820,4820,0
20250114,121500,63461230,4820,4820,4820,4820,300
20250114,121400,62015230,4820,4820,4820,4820,0
20250114,121300,62015230,4820,4820,4820,4820,0
20250114,121200,62015230,4820,4820,4820,4820,0
20250114,121100,62015230,4820,4820,4820,4820,1
20250114,121000,62010410,4815,4810,4815,4810,100
20250114,120900,61528945,4810,4810,4810,4810,20
20250114,120800,61432745,4810,4800,4810,4800,51
20250114,120700,61187710,4810,4810,4810,4810,0
20250114,120600,61187710,4810,4810,4810,4810,0
20250114,120500,61187710,4810,4810,4810,4810,0
20250114,120400,61187710,4810,4810,4810,4810,0
20250114,120300,61187710,4810,4810,4810,4810,0
20250114,120200,61187710,4810,4810,4810,4810,0
20250114,120100,61187710,4810,4810,4810,4810,0
20250114,120000,61187710,4810,4810,4810,4810,0
20250114,115900,61187710,4810,4810,4810,4810,0
20250114,115800,61187710,4810,4785,4810,4785,20
20250114,115700,61091690,4785,4785,4785,4785,5
20250114,115600,61067765,4750,4755,4755,4750,158
20250114,115500,60316520,4755,4755,4755,4755,50
20250114,115400,60078770,4755,4760,4760,4755,107
20250114,115300,59569790,4760,4760,4760,4760,0
20250114,115200,59569790,4760,4790,4790,4760,221
20250114,115100,58517005,4810,4810,4810,4810,0
20250114,115000,58517005,4810,4810,4810,4810,8
20250114,114900,58478525,4810,4810,4810,4810,5
20250114,114800,58454475,4840,4840,4840,4840,0
20250114,114700,58454475,4840,4840,4840,4840,0
20250114,114600,58454475,4840,4840,4840,4840,0
20250114,114500,58454475,4840,4840,4840,4840,1
20250114,114400,58449635,4795,4795,4795,4795,94
20250114,114300,57998905,4795,4795,4795,4795,0
20250114,114200,57998905,4795,4795,4795,4795,0
20250114,114100,57998905,4795,4795,4795,4795,0
20250114,114000,57998905,4795,4795,4795,4795,1
20250114,113900,57994110,4795,4795,4795,4795,0
20250114,113800,57994110,4795,4795,4795,4795,100
20250114,113700,57514610,4790,4790,4790,4790,10
20250114,113600,57466710,4790,4795,4795,4790,21
20250114,113500,57366115,4755,4755,4755,4755,0
20250114,113400,57366115,4755,4755,4755,4755,0
20250114,113300,57366115,4755,4755,4755,4755,0
20250114,113200,57366115,4755,4755,4755,4755,0
20250114,113100,57366115,4755,4755,4755,4755,0
20250114,113000,57366115,4755,4755,4755,4755,0
20250114,112900,57366115,4755,4790,4790,4755,127
20250114,112800,56761670,4755,4755,4755,4755,0
20250114,112700,56761670,4755,4755,4755,4755,0
20250114,112600,56761670,4755,4755,4755,4755,0
20250114,112500,56761670,4755,4755,4755,4755,0
20250114,112400,56761670,4755,4755,4755,4755,0
20250114,112300,56761670,4755,4755,4755,4755,0
20250114,112200,56761670,4755,4755,4755,4755,0
20250114,112100,56761670,4755,4755,4755,4755,120
20250114,112000,56191070,4795,4760,4795,4755,695
20250114,111900,52885925,4795,4785,4795,4755,401
20250114,111800,50977285,4780,4780,4780,4780,3
20250114,111700,50962945,4765,4785,4785,4765,3
20250114,111600,50948625,4800,4800,4800,4800,74
20250114,111500,50593425,4790,4790,4790,4790,0
20250114,111400,50593425,4790,4790,4790,4790,1034
20250114,111300,45640565,4785,4865,4865,4785,3
20250114,111200,45626130,4875,4870,4875,4870,83
20250114,111100,45221675,4880,4755,4880,4755,145
20250114,111000,44516295,4755,4860,4860,4755,444
20250114,110900,42372280,4885,4880,4895,4880,370
20250114,110800,40564290,4905,4900,4905,4900,58
20250114,110700,40279920,4905,4825,4930,4825,1989
20250114,110600,30543080,4830,4745,4830,4740,189
20250114,110500,29640040,4745,4825,4830,4745,654
20250114,110400,26484550,4830,4715,4900,4715,2804
20250114,110300,13019855,4715,4700,4720,4700,444
20250114,110200,10930465,4670,4700,4705,4670,251
20250114,110100,9751295,4680,4680,4680,4680,0
20250114,110000,9751295,4680,4680,4680,4680,0
20250114,105900,9751295,4680,4680,4680,4680,0
20250114,105800,9751295,4680,4680,4680,4680,0
20250114,105700,9751295,4680,4680,4680,4680,0
20250114,105600,9751295,4680,4680,4680,4680,0
20250114,105500,9751295,4680,4680,4680,4680,0
20250114,105400,9751295,4680,4680,4680,4680,246
20250114,105300,8600015,4695,4695,4695,4695,0
20250114,105200,8600015,4695,4695,4695,4695,1
20250114,105100,8595320,4680,4680,4680,4680,0
20250114,105000,8595320,4680,4680,4680,4680,0
20250114,104900,8595320,4680,4680,4680,4680,0
20250114,104800,8595320,4680,4680,4680,4680,0
20250114,104700,8595320,4680,4680,4680,4680,1
20250114,104600,8590640,4680,4680,4680,4680,0
20250114,104500,8590640,4680,4680,4680,4680,0
20250114,104400,8590640,4680,4680,4680,4680,2
20250114,104300,8581280,4695,4695,4695,4695,0
20250114,104200,8581280,4695,4695,4695,4695,0
20250114,104100,8581280,4695,4695,4695,4695,0
20250114,104000,8581280,4695,4695,4695,4695,0
20250114,103900,8581280,4695,4695,4695,4695,0
20250114,103800,8581280,4695,4695,4695,4695,0
20250114,103700,8581280,4695,4695,4695,4695,0
20250114,103600,8581280,4695,4695,4695,4695,20
20250114,103500,8487380,4680,4680,4680,4680,0
20250114,103400,8487380,4680,4680,4680,4680,0
20250114,103300,8487380,4680,4680,4680,4680,0
20250114,103200,8487380,4680,4680,4680,4680,0
20250114,103100,8487380,4680,4680,4680,4680,0
20250114,103000,8487380,4680,4680,4680,4680,0
20250114,102900,8487380,4680,4680,4680,4680,0
20250114,102800,8487380,4680,4680,4680,4680,0
20250114,102700,8487380,4680,4680,4680,4680,0
20250114,102600,8487380,4680,4680,4680,4680,0
20250114,102500,8487380,4680,4680,4680,4680,100
20250114,102400,8019380,4705,4705,4705,4705,0
20250114,102300,8019380,4705,4705,4705,4705,0
20250114,102200,8019380,4705,4705,4705,4705,0
20250114,102100,8019380,4705,4705,4705,4705,0
20250114,102000,8019380,4705,4705,4705,4705,1
20250114,101900,8014675,4700,4700,4700,4700,0
20250114,101800,8014675,4700,4700,4700,4700,0
20250114,101700,8014675,4700,4700,4700,4700,0
20250114,101600,8014675,4700,4700,4700,4700,38
20250114,101500,7836075,4700,4700,4700,4700,0
20250114,101400,7836075,4700,4700,4700,4700,0
20250114,101300,7836075,4700,4700,4700,4700,0
20250114,101200,7836075,4700,4700,4700,4700,49
20250114,101100,7605775,4700,4700,4700,4700,0
20250114,101000,7605775,4700,4700,4700,4700,51
20250114,100900,7366075,4700,4700,4700,4700,3
20250114,100800,7351975,4700,4700,4700,4700,0
20250114,100700,7351975,4700,4700,4700,4700,0
20250114,100600,7351975,4700,4700,4700,4700,2
20250114,100500,7342575,4700,4700,4700,4700,1
20250114,100400,7337875,4700,4700,4700,4700,0
20250114,100300,7337875,4700,4700,4700,4700,1
20250114,100200,7333175,4695,4695,4695,4695,28
20250114,100100,7201715,4695,4695,4695,4695,0
20250114,100000,7201715,4695,4695,4695,4695,0
20250114,095900,7201715,4695,4695,4695,4695,0
20250114,095800,7201715,4695,4695,4695,4695,0
20250114,095700,7201715,4695,4695,4695,4695,0
20250114,095600,7201715,4695,4695,4695,4695,0
20250114,095500,7201715,4695,4695,4695,4695,0
20250114,095400,7201715,4695,4695,4695,4695,0
20250114,095300,7201715,4695,4695,4695,4695,0
20250114,095200,7201715,4695,4695,4695,4695,0
20250114,095100,7201715,4695,4695,4695,4695,1
20250114,095000,7197020,4680,4680,4680,4680,0
20250114,094900,7197020,4680,4680,4680,4680,3
20250114,094800,7182980,4700,4700,4700,4700,0
20250114,094700,7182980,4700,4700,4700,4700,2
20250114,094600,7173580,4700,4700,4700,4700,0
20250114,094500,7173580,4700,4700,4700,4700,90
20250114,094400,6750580,4700,4700,4700,4700,1
20250114,094300,6745880,4700,4700,4700,4700,3
20250114,094200,6731780,4700,4700,4700,4700,5
20250114,094100,6708280,4700,4700,4700,4700,0
20250114,094000,6708280,4700,4700,4700,4700,0
20250114,093900,6708280,4700,4700,4700,4700,0
20250114,093800,6708280,4700,4700,4700,4700,2
20250114,093700,6698880,4700,4700,4700,4700,0
20250114,093600,6698880,4700,4700,4700,4700,0
20250114,093500,6698880,4700,4700,4700,4700,0
20250114,093400,6698880,4700,4680,4700,4680,653
20250114,093300,3642820,4685,4685,4685,4685,182
20250114,093200,2790150,4685,4685,4685,4685,0
20250114,093100,2790150,4685,4685,4685,4685,30
20250114,093000,2649600,4680,4680,4680,4680,0
20250114,092900,2649600,4680,4680,4680,4680,0
20250114,092800,2649600,4680,4680,4680,4680,0
20250114,092700,2649600,4680,4680,4680,4680,0
20250114,092600,2649600,4680,4680,4680,4680,0
20250114,092500,2649600,4680,4685,4685,4680,25
20250114,092400,2532595,4700,4700,4700,4700,0
20250114,092300,2532595,4700,4700,4700,4700,0
20250114,092200,2532595,4700,4700,4700,4700,0
20250114,092100,2532595,4700,4700,4700,4700,0
20250114,092000,2532595,4700,4700,4700,4700,3
20250114,091900,2518495,4685,4685,4685,4685,0
20250114,091800,2518495,4685,4685,4685,4685,193
20250114,091700,1614290,4685,4685,4685,4685,0
20250114,091600,1614290,4685,4685,4685,4685,0
20250114,091500,1614290,4685,4685,4685,4685,0
20250114,091400,1614290,4685,4685,4685,4685,3
20250114,091300,1600235,4680,4680,4680,4680,0
20250114,091200,1600235,4680,4680,4680,4680,0
20250114,091100,1600235,4680,4680,4685,4680,93
20250114,091000,1164630,4680,4680,4680,4680,0
20250114,090900,1164630,4680,4680,4680,4670,171
20250114,090800,364410,4670,4670,4670,4670,3
20250114,090700,350400,4670,4670,4670,4670,1
20250114,090600,345730,4670,4670,4670,4670,5
20250114,090500,322380,4670,4670,4670,4670,17
20250114,090400,242990,4670,4670,4670,4670,34
20250114,090300,84210,4670,4670,4670,4670,8
20250114,090200,46850,4685,4685,4685,4685,0
20250114,090100,46850,4685,4685,4685,4685,0
20250114,090000,46850,4685,4685,4685,4685,10