KissMeData/348150/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,212200,103863890,5460,5460,5460,5460,852
20250114,212100,103863890,5460,5460,5460,5460,0
20250114,212000,103863890,5460,5460,5460,5460,0
20250114,211900,103863890,5460,5460,5460,5460,0
20250114,211800,103863890,5460,5460,5460,5460,0
20250114,211700,103863890,5460,5460,5460,5460,0
20250114,211600,103863890,5460,5460,5460,5460,0
20250114,211500,103863890,5460,5460,5460,5460,0
20250114,211400,103863890,5460,5460,5460,5460,0
20250114,211300,103863890,5460,5460,5460,5460,0
20250114,211200,103863890,5460,5460,5460,5460,0
20250114,211100,103863890,5460,5460,5460,5460,0
20250114,211000,103863890,5460,5460,5460,5460,0
20250114,210900,103863890,5460,5460,5460,5460,0
20250114,210800,103863890,5460,5460,5460,5460,0
20250114,210700,103863890,5460,5460,5460,5460,0
20250114,210600,103863890,5460,5460,5460,5460,0
20250114,210500,103863890,5460,5460,5460,5460,0
20250114,210400,103863890,5460,5460,5460,5460,0
20250114,210300,103863890,5460,5460,5460,5460,0
20250114,210200,103863890,5460,5460,5460,5460,0
20250114,210100,103863890,5460,5460,5460,5460,0
20250114,210000,103863890,5460,5460,5460,5460,0
20250114,205900,103863890,5460,5460,5460,5460,0
20250114,205800,103863890,5460,5460,5460,5460,0
20250114,205700,103863890,5460,5460,5460,5460,0
20250114,205600,103863890,5460,5460,5460,5460,0
20250114,205500,103863890,5460,5460,5460,5460,0
20250114,205400,103863890,5460,5460,5460,5460,0
20250114,205300,103863890,5460,5460,5460,5460,0
20250114,205200,103863890,5460,5460,5460,5460,852
20250114,205100,103863890,5460,5460,5460,5460,0
20250114,205000,103863890,5460,5460,5460,5460,0
20250114,204900,103863890,5460,5460,5460,5460,0
20250114,204800,103863890,5460,5460,5460,5460,0
20250114,204700,103863890,5460,5460,5460,5460,0
20250114,204600,103863890,5460,5460,5460,5460,0
20250114,204500,103863890,5460,5460,5460,5460,0
20250114,204400,103863890,5460,5460,5460,5460,0
20250114,204300,103863890,5460,5460,5460,5460,0
20250114,204200,103863890,5460,5460,5460,5460,0
20250114,204100,103863890,5460,5460,5460,5460,0
20250114,204000,103863890,5460,5460,5460,5460,0
20250114,203900,103863890,5460,5460,5460,5460,0
20250114,203800,103863890,5460,5460,5460,5460,0
20250114,203700,103863890,5460,5460,5460,5460,0
20250114,203600,103863890,5460,5460,5460,5460,0
20250114,203500,103863890,5460,5460,5460,5460,0
20250114,203400,103863890,5460,5460,5460,5460,0
20250114,203300,103863890,5460,5460,5460,5460,0
20250114,203200,103863890,5460,5460,5460,5460,0
20250114,203100,103863890,5460,5460,5460,5460,0
20250114,203000,103863890,5460,5460,5460,5460,0
20250114,202900,103863890,5460,5460,5460,5460,0
20250114,202800,103863890,5460,5460,5460,5460,0
20250114,202700,103863890,5460,5460,5460,5460,0
20250114,202600,103863890,5460,5460,5460,5460,0
20250114,202500,103863890,5460,5460,5460,5460,0
20250114,202400,103863890,5460,5460,5460,5460,0
20250114,202300,103863890,5460,5460,5460,5460,0
20250114,202200,103863890,5460,5460,5460,5460,852
20250114,202100,103863890,5460,5460,5460,5460,0
20250114,202000,103863890,5460,5460,5460,5460,0
20250114,201900,103863890,5460,5460,5460,5460,0
20250114,201800,103863890,5460,5460,5460,5460,0
20250114,201700,103863890,5460,5460,5460,5460,0
20250114,201600,103863890,5460,5460,5460,5460,0
20250114,201500,103863890,5460,5460,5460,5460,0
20250114,201400,103863890,5460,5460,5460,5460,0
20250114,201300,103863890,5460,5460,5460,5460,0
20250114,201200,103863890,5460,5460,5460,5460,0
20250114,201100,103863890,5460,5460,5460,5460,0
20250114,201000,103863890,5460,5460,5460,5460,0
20250114,200900,103863890,5460,5460,5460,5460,0
20250114,200800,103863890,5460,5460,5460,5460,0
20250114,200700,103863890,5460,5460,5460,5460,0
20250114,200600,103863890,5460,5460,5460,5460,0
20250114,200500,103863890,5460,5460,5460,5460,0
20250114,200400,103863890,5460,5460,5460,5460,0
20250114,200300,103863890,5460,5460,5460,5460,0
20250114,200200,103863890,5460,5460,5460,5460,0
20250114,200100,103863890,5460,5460,5460,5460,0
20250114,200000,103863890,5460,5460,5460,5460,0
20250114,195900,103863890,5460,5460,5460,5460,0
20250114,195800,103863890,5460,5460,5460,5460,0
20250114,195700,103863890,5460,5460,5460,5460,0
20250114,195600,103863890,5460,5460,5460,5460,0
20250114,195500,103863890,5460,5460,5460,5460,0
20250114,195400,103863890,5460,5460,5460,5460,0
20250114,195300,103863890,5460,5460,5460,5460,0
20250114,195200,103863890,5460,5460,5460,5460,852
20250114,195100,103863890,5460,5460,5460,5460,0
20250114,195000,103863890,5460,5460,5460,5460,0
20250114,194900,103863890,5460,5460,5460,5460,0
20250114,194800,103863890,5460,5460,5460,5460,0
20250114,194700,103863890,5460,5460,5460,5460,0
20250114,194600,103863890,5460,5460,5460,5460,0
20250114,194500,103863890,5460,5460,5460,5460,0
20250114,194400,103863890,5460,5460,5460,5460,0
20250114,194300,103863890,5460,5460,5460,5460,0
20250114,194200,103863890,5460,5460,5460,5460,0
20250114,194100,103863890,5460,5460,5460,5460,0
20250114,194000,103863890,5460,5460,5460,5460,0
20250114,193900,103863890,5460,5460,5460,5460,0
20250114,193800,103863890,5460,5460,5460,5460,0
20250114,193700,103863890,5460,5460,5460,5460,0
20250114,193600,103863890,5460,5460,5460,5460,0
20250114,193500,103863890,5460,5460,5460,5460,0
20250114,193400,103863890,5460,5460,5460,5460,0
20250114,193300,103863890,5460,5460,5460,5460,0
20250114,193200,103863890,5460,5460,5460,5460,0
20250114,193100,103863890,5460,5460,5460,5460,0
20250114,193000,103863890,5460,5460,5460,5460,0
20250114,192900,103863890,5460,5460,5460,5460,0
20250114,192800,103863890,5460,5460,5460,5460,0
20250114,192700,103863890,5460,5460,5460,5460,0
20250114,192600,103863890,5460,5460,5460,5460,0
20250114,192500,103863890,5460,5460,5460,5460,0
20250114,192400,103863890,5460,5460,5460,5460,0
20250114,192300,103863890,5460,5460,5460,5460,0
20250114,192200,103863890,5460,5460,5460,5460,852
20250114,192100,103863890,5460,5460,5460,5460,0
20250114,192000,103863890,5460,5460,5460,5460,0
20250114,191900,103863890,5460,5460,5460,5460,0
20250114,191800,103863890,5460,5460,5460,5460,0
20250114,191700,103863890,5460,5460,5460,5460,0
20250114,191600,103863890,5460,5460,5460,5460,0
20250114,191500,103863890,5460,5460,5460,5460,0
20250114,191400,103863890,5460,5460,5460,5460,0
20250114,191300,103863890,5460,5460,5460,5460,0
20250114,191200,103863890,5460,5460,5460,5460,0
20250114,191100,103863890,5460,5460,5460,5460,0
20250114,191000,103863890,5460,5460,5460,5460,0
20250114,190900,103863890,5460,5460,5460,5460,0
20250114,190800,103863890,5460,5460,5460,5460,0
20250114,190700,103863890,5460,5460,5460,5460,0
20250114,190600,103863890,5460,5460,5460,5460,0
20250114,190500,103863890,5460,5460,5460,5460,0
20250114,190400,103863890,5460,5460,5460,5460,0
20250114,190300,103863890,5460,5460,5460,5460,0
20250114,190200,103863890,5460,5460,5460,5460,0
20250114,190100,103863890,5460,5460,5460,5460,0
20250114,190000,103863890,5460,5460,5460,5460,0
20250114,185900,103863890,5460,5460,5460,5460,0
20250114,185800,103863890,5460,5460,5460,5460,0
20250114,185700,103863890,5460,5460,5460,5460,0
20250114,185600,103863890,5460,5460,5460,5460,0
20250114,185500,103863890,5460,5460,5460,5460,0
20250114,185400,103863890,5460,5460,5460,5460,0
20250114,185300,103863890,5460,5460,5460,5460,0
20250114,185200,103863890,5460,5460,5460,5460,852
20250114,185100,103863890,5460,5460,5460,5460,0
20250114,185000,103863890,5460,5460,5460,5460,0
20250114,184900,103863890,5460,5460,5460,5460,0
20250114,184800,103863890,5460,5460,5460,5460,0
20250114,184700,103863890,5460,5460,5460,5460,0
20250114,184600,103863890,5460,5460,5460,5460,0
20250114,184500,103863890,5460,5460,5460,5460,0
20250114,184400,103863890,5460,5460,5460,5460,0
20250114,184300,103863890,5460,5460,5460,5460,0
20250114,184200,103863890,5460,5460,5460,5460,0
20250114,184100,103863890,5460,5460,5460,5460,0
20250114,184000,103863890,5460,5460,5460,5460,0
20250114,183900,103863890,5460,5460,5460,5460,0
20250114,183800,103863890,5460,5460,5460,5460,0
20250114,183700,103863890,5460,5460,5460,5460,0
20250114,183600,103863890,5460,5460,5460,5460,0
20250114,183500,103863890,5460,5460,5460,5460,0
20250114,183400,103863890,5460,5460,5460,5460,0
20250114,183300,103863890,5460,5460,5460,5460,0
20250114,183200,103863890,5460,5460,5460,5460,0
20250114,183100,103863890,5460,5460,5460,5460,0
20250114,183000,103863890,5460,5460,5460,5460,0
20250114,182900,103863890,5460,5460,5460,5460,0
20250114,182800,103863890,5460,5460,5460,5460,0
20250114,182700,103863890,5460,5460,5460,5460,0
20250114,182600,103863890,5460,5460,5460,5460,0
20250114,182500,103863890,5460,5460,5460,5460,0
20250114,182400,103863890,5460,5460,5460,5460,0
20250114,182300,103863890,5460,5460,5460,5460,0
20250114,182200,103863890,5460,5460,5460,5460,852
20250114,182100,103863890,5460,5460,5460,5460,0
20250114,182000,103863890,5460,5460,5460,5460,0
20250114,181900,103863890,5460,5460,5460,5460,0
20250114,181800,103863890,5460,5460,5460,5460,0
20250114,181700,103863890,5460,5460,5460,5460,0
20250114,181600,103863890,5460,5460,5460,5460,0
20250114,181500,103863890,5460,5460,5460,5460,0
20250114,181400,103863890,5460,5460,5460,5460,0
20250114,181300,103863890,5460,5460,5460,5460,0
20250114,181200,103863890,5460,5460,5460,5460,0
20250114,181100,103863890,5460,5460,5460,5460,0
20250114,181000,103863890,5460,5460,5460,5460,0
20250114,180900,103863890,5460,5460,5460,5460,0
20250114,180800,103863890,5460,5460,5460,5460,0
20250114,180700,103863890,5460,5460,5460,5460,0
20250114,180600,103863890,5460,5460,5460,5460,0
20250114,180500,103863890,5460,5460,5460,5460,0
20250114,180400,103863890,5460,5460,5460,5460,0
20250114,180300,103863890,5460,5460,5460,5460,0
20250114,180200,103863890,5460,5460,5460,5460,0
20250114,180100,103863890,5460,5460,5460,5460,0
20250114,180000,103863890,5460,5460,5460,5460,0
20250114,175900,103863890,5460,5460,5460,5460,0
20250114,175800,103863890,5460,5460,5460,5460,0
20250114,175700,103863890,5460,5460,5460,5460,0
20250114,175600,103863890,5460,5460,5460,5460,0
20250114,175500,103863890,5460,5460,5460,5460,0
20250114,175400,103863890,5460,5460,5460,5460,0
20250114,175300,103863890,5460,5460,5460,5460,0
20250114,175200,103863890,5460,5460,5460,5460,852
20250114,175100,103863890,5460,5460,5460,5460,0
20250114,175000,103863890,5460,5460,5460,5460,0
20250114,174900,103863890,5460,5460,5460,5460,0
20250114,174800,103863890,5460,5460,5460,5460,0
20250114,174700,103863890,5460,5460,5460,5460,0
20250114,174600,103863890,5460,5460,5460,5460,0
20250114,174500,103863890,5460,5460,5460,5460,0
20250114,174400,103863890,5460,5460,5460,5460,0
20250114,174300,103863890,5460,5460,5460,5460,0
20250114,174200,103863890,5460,5460,5460,5460,0
20250114,174100,103863890,5460,5460,5460,5460,0
20250114,174000,103863890,5460,5460,5460,5460,0
20250114,173900,103863890,5460,5460,5460,5460,0
20250114,173800,103863890,5460,5460,5460,5460,0
20250114,173700,103863890,5460,5460,5460,5460,0
20250114,173600,103863890,5460,5460,5460,5460,0
20250114,173500,103863890,5460,5460,5460,5460,0
20250114,173400,103863890,5460,5460,5460,5460,0
20250114,173300,103863890,5460,5460,5460,5460,0
20250114,173200,103863890,5460,5460,5460,5460,0
20250114,173100,103863890,5460,5460,5460,5460,0
20250114,173000,103863890,5460,5460,5460,5460,0
20250114,172900,103863890,5460,5460,5460,5460,0
20250114,172800,103863890,5460,5460,5460,5460,0
20250114,172700,103863890,5460,5460,5460,5460,0
20250114,172600,103863890,5460,5460,5460,5460,0
20250114,172500,103863890,5460,5460,5460,5460,0
20250114,172400,103863890,5460,5460,5460,5460,0
20250114,172300,103863890,5460,5460,5460,5460,0
20250114,172200,103863890,5460,5460,5460,5460,852
20250114,172100,103863890,5460,5460,5460,5460,0
20250114,172000,103863890,5460,5460,5460,5460,0
20250114,171900,103863890,5460,5460,5460,5460,0
20250114,171800,103863890,5460,5460,5460,5460,0
20250114,171700,103863890,5460,5460,5460,5460,0
20250114,171600,103863890,5460,5460,5460,5460,0
20250114,171500,103863890,5460,5460,5460,5460,0
20250114,171400,103863890,5460,5460,5460,5460,0
20250114,171300,103863890,5460,5460,5460,5460,0
20250114,171200,103863890,5460,5460,5460,5460,0
20250114,171100,103863890,5460,5460,5460,5460,0
20250114,171000,103863890,5460,5460,5460,5460,0
20250114,170900,103863890,5460,5460,5460,5460,0
20250114,170800,103863890,5460,5460,5460,5460,0
20250114,170700,103863890,5460,5460,5460,5460,0
20250114,170600,103863890,5460,5460,5460,5460,0
20250114,170500,103863890,5460,5460,5460,5460,0
20250114,170400,103863890,5460,5460,5460,5460,0
20250114,170300,103863890,5460,5460,5460,5460,0
20250114,170200,103863890,5460,5460,5460,5460,0
20250114,170100,103863890,5460,5460,5460,5460,0
20250114,170000,103863890,5460,5460,5460,5460,0
20250114,165900,103863890,5460,5460,5460,5460,0
20250114,165800,103863890,5460,5460,5460,5460,0
20250114,165700,103863890,5460,5460,5460,5460,0
20250114,165600,103863890,5460,5460,5460,5460,0
20250114,165500,103863890,5460,5460,5460,5460,0
20250114,165400,103863890,5460,5460,5460,5460,0
20250114,165300,103863890,5460,5460,5460,5460,0
20250114,165200,103863890,5460,5460,5460,5460,852
20250114,165100,103863890,5460,5460,5460,5460,0
20250114,165000,103863890,5460,5460,5460,5460,0
20250114,164900,103863890,5460,5460,5460,5460,0
20250114,164800,103863890,5460,5460,5460,5460,0
20250114,164700,103863890,5460,5460,5460,5460,0
20250114,164600,103863890,5460,5460,5460,5460,0
20250114,164500,103863890,5460,5460,5460,5460,0
20250114,164400,103863890,5460,5460,5460,5460,0
20250114,164300,103863890,5460,5460,5460,5460,0
20250114,164200,103863890,5460,5460,5460,5460,0
20250114,164100,103863890,5460,5460,5460,5460,0
20250114,164000,103863890,5460,5460,5460,5460,0
20250114,163900,103863890,5460,5460,5460,5460,0
20250114,163800,103863890,5460,5460,5460,5460,0
20250114,163700,103863890,5460,5460,5460,5460,0
20250114,163600,103863890,5460,5460,5460,5460,0
20250114,163500,103863890,5460,5460,5460,5460,0
20250114,163400,103863890,5460,5460,5460,5460,0
20250114,163300,103863890,5460,5460,5460,5460,0
20250114,163200,103863890,5460,5460,5460,5460,0
20250114,163100,103863890,5460,5460,5460,5460,0
20250114,163000,103863890,5460,5460,5460,5460,0
20250114,162900,103863890,5460,5460,5460,5460,0
20250114,162800,103863890,5460,5460,5460,5460,0
20250114,162700,103863890,5460,5460,5460,5460,0
20250114,162600,103863890,5460,5460,5460,5460,0
20250114,162500,103863890,5460,5460,5460,5460,0
20250114,162400,103863890,5460,5460,5460,5460,0
20250114,162300,103863890,5460,5460,5460,5460,0
20250114,162200,103863890,5460,5460,5460,5460,852
20250114,162100,103863890,5460,5460,5460,5460,0
20250114,162000,103863890,5460,5460,5460,5460,0
20250114,161900,103863890,5460,5460,5460,5460,0
20250114,161800,103863890,5460,5460,5460,5460,0
20250114,161700,103863890,5460,5460,5460,5460,0
20250114,161600,103863890,5460,5460,5460,5460,0
20250114,161500,103863890,5460,5460,5460,5460,0
20250114,161400,103863890,5460,5460,5460,5460,0
20250114,161300,103863890,5460,5460,5460,5460,0
20250114,161200,103863890,5460,5460,5460,5460,0
20250114,161100,103863890,5460,5460,5460,5460,0
20250114,161000,103863890,5460,5460,5460,5460,0
20250114,160900,103863890,5460,5460,5460,5460,0
20250114,160800,103863890,5460,5460,5460,5460,0
20250114,160700,103863890,5460,5460,5460,5460,0
20250114,160600,103863890,5460,5460,5460,5460,0
20250114,160500,103863890,5460,5460,5460,5460,0
20250114,160400,103863890,5460,5460,5460,5460,0
20250114,160300,103863890,5460,5460,5460,5460,0
20250114,160200,103863890,5460,5460,5460,5460,0
20250114,160100,103863890,5460,5460,5460,5460,0
20250114,160000,103863890,5460,5460,5460,5460,0
20250114,155900,103863890,5460,5460,5460,5460,0
20250114,155800,103863890,5460,5460,5460,5460,0
20250114,155700,103863890,5460,5460,5460,5460,0
20250114,155600,103863890,5460,5460,5460,5460,0
20250114,155500,103863890,5460,5460,5460,5460,0
20250114,155400,103863890,5460,5460,5460,5460,0
20250114,155300,103863890,5460,5460,5460,5460,0
20250114,155200,103863890,5460,5460,5460,5460,852
20250114,155100,103863890,5460,5460,5460,5460,0
20250114,155000,103863890,5460,5460,5460,5460,0
20250114,154900,103863890,5460,5460,5460,5460,0
20250114,154800,103863890,5460,5460,5460,5460,0
20250114,154700,103863890,5460,5460,5460,5460,0
20250114,154600,103863890,5460,5460,5460,5460,0
20250114,154500,103863890,5460,5460,5460,5460,0
20250114,154400,103863890,5460,5460,5460,5460,0
20250114,154300,103863890,5460,5460,5460,5460,0
20250114,154200,103863890,5460,5460,5460,5460,0
20250114,154100,103863890,5460,5460,5460,5460,0
20250114,154000,103863890,5460,5460,5460,5460,0
20250114,153900,103863890,5460,5460,5460,5460,0
20250114,153800,103863890,5460,5460,5460,5460,0
20250114,153700,103863890,5460,5460,5460,5460,0
20250114,153600,103863890,5460,5460,5460,5460,0
20250114,153500,103863890,5460,5460,5460,5460,0
20250114,153400,103863890,5460,5460,5460,5460,0
20250114,153300,103863890,5460,5460,5460,5460,0
20250114,153200,103863890,5460,5460,5460,5460,0
20250114,153100,103863890,5460,5460,5460,5460,0
20250114,153000,103863890,5460,5460,5460,5460,852
20250114,152900,99211970,5460,5460,5460,5460,0
20250114,152800,99211970,5460,5460,5460,5460,0
20250114,152700,99211970,5460,5460,5460,5460,0
20250114,152600,99211970,5460,5460,5460,5460,0
20250114,152500,99211970,5460,5460,5460,5460,0
20250114,152400,99211970,5460,5460,5460,5460,0
20250114,152300,99211970,5460,5460,5460,5460,0
20250114,152200,99211970,5460,5460,5460,5460,0
20250114,152100,99211970,5460,5460,5460,5460,0
20250114,152000,99211970,5460,5460,5460,5460,0
20250114,151900,99211970,5460,5440,5460,5440,2
20250114,151800,99201070,5440,5440,5440,5440,0
20250114,151700,99201070,5440,5440,5440,5440,0
20250114,151600,99201070,5440,5440,5440,5440,0
20250114,151500,99201070,5440,5440,5440,5440,250
20250114,151400,97841070,5440,5440,5440,5440,0
20250114,151300,97841070,5440,5440,5440,5440,33
20250114,151200,97661550,5440,5440,5440,5440,195
20250114,151100,96600750,5450,5450,5450,5450,702
20250114,151000,92774850,5460,5460,5460,5460,0
20250114,150900,92774850,5460,5460,5460,5460,439
20250114,150800,90377910,5460,5460,5460,5460,1
20250114,150700,90372450,5470,5450,5470,5450,448
20250114,150600,87929750,5470,5470,5470,5470,0
20250114,150500,87929750,5470,5470,5470,5470,0
20250114,150400,87929750,5470,5470,5470,5470,0
20250114,150300,87929750,5470,5470,5470,5470,0
20250114,150200,87929750,5470,5470,5470,5470,2
20250114,150100,87918810,5470,5470,5470,5470,0
20250114,150000,87918810,5470,5470,5470,5470,0
20250114,145900,87918810,5470,5470,5470,5470,0
20250114,145800,87918810,5470,5470,5470,5470,0
20250114,145700,87918810,5470,5470,5470,5470,1
20250114,145600,87913340,5450,5450,5450,5450,0
20250114,145500,87913340,5450,5450,5450,5450,0
20250114,145400,87913340,5450,5450,5450,5450,233
20250114,145300,86643490,5450,5450,5450,5450,0
20250114,145200,86643490,5450,5450,5450,5450,100
20250114,145100,86098490,5460,5460,5460,5460,0
20250114,145000,86098490,5460,5460,5460,5460,0
20250114,144900,86098490,5460,5460,5460,5460,10
20250114,144800,86043890,5460,5460,5460,5460,78
20250114,144700,85618010,5460,5460,5460,5460,0
20250114,144600,85618010,5460,5460,5460,5460,0
20250114,144500,85618010,5460,5460,5460,5460,0
20250114,144400,85618010,5460,5460,5460,5460,0
20250114,144300,85618010,5460,5460,5460,5460,1
20250114,144200,85612550,5450,5450,5450,5450,1
20250114,144100,85607100,5450,5450,5450,5450,40
20250114,144000,85389100,5470,5470,5470,5470,0
20250114,143900,85389100,5470,5470,5470,5470,1
20250114,143800,85383630,5460,5460,5460,5460,0
20250114,143700,85383630,5460,5460,5460,5460,200
20250114,143600,84291630,5460,5460,5460,5460,0
20250114,143500,84291630,5460,5460,5460,5460,0
20250114,143400,84291630,5460,5460,5460,5460,0
20250114,143300,84291630,5460,5460,5460,5460,10
20250114,143200,84237030,5460,5460,5460,5460,0
20250114,143100,84237030,5460,5460,5460,5460,0
20250114,143000,84237030,5460,5460,5460,5460,0
20250114,142900,84237030,5460,5460,5460,5460,0
20250114,142800,84237030,5460,5460,5460,5460,0
20250114,142700,84237030,5460,5460,5460,5460,10
20250114,142600,84182430,5460,5460,5460,5460,2
20250114,142500,84171510,5460,5460,5460,5460,0
20250114,142400,84171510,5460,5460,5460,5460,0
20250114,142300,84171510,5460,5460,5460,5460,0
20250114,142200,84171510,5460,5460,5460,5460,0
20250114,142100,84171510,5460,5460,5460,5460,0
20250114,142000,84171510,5460,5460,5460,5460,1
20250114,141900,84166050,5450,5450,5450,5450,1
20250114,141800,84160600,5450,5460,5460,5450,3
20250114,141700,84144240,5440,5440,5440,5440,0
20250114,141600,84144240,5440,5440,5440,5440,0
20250114,141500,84144240,5440,5440,5440,5440,0
20250114,141400,84144240,5440,5440,5440,5440,0
20250114,141300,84144240,5440,5440,5440,5440,0
20250114,141200,84144240,5440,5440,5440,5440,0
20250114,141100,84144240,5440,5440,5440,5440,0
20250114,141000,84144240,5440,5440,5440,5440,0
20250114,140900,84144240,5440,5440,5440,5440,0
20250114,140800,84144240,5440,5440,5440,5440,0
20250114,140700,84144240,5440,5450,5450,5440,440
20250114,140600,81749640,5440,5440,5440,5440,0
20250114,140500,81749640,5440,5440,5440,5440,0
20250114,140400,81749640,5440,5440,5440,5440,0
20250114,140300,81749640,5440,5440,5440,5440,0
20250114,140200,81749640,5440,5440,5440,5440,0
20250114,140100,81749640,5440,5440,5440,5440,0
20250114,140000,81749640,5440,5440,5440,5440,0
20250114,135900,81749640,5440,5440,5440,5440,0
20250114,135800,81749640,5440,5440,5440,5440,0
20250114,135700,81749640,5440,5440,5440,5440,0
20250114,135600,81749640,5440,5440,5440,5440,0
20250114,135500,81749640,5440,5440,5440,5440,0
20250114,135400,81749640,5440,5440,5440,5440,0
20250114,135300,81749640,5440,5440,5440,5440,0
20250114,135200,81749640,5440,5440,5440,5440,0
20250114,135100,81749640,5440,5440,5440,5440,0
20250114,135000,81749640,5440,5440,5440,5440,0
20250114,134900,81749640,5440,5440,5440,5440,0
20250114,134800,81749640,5440,5450,5450,5440,2000
20250114,134700,70863150,5470,5470,5470,5470,0
20250114,134600,70863150,5470,5470,5470,5470,0
20250114,134500,70863150,5470,5460,5470,5460,51
20250114,134400,70584650,5470,5470,5470,5470,0
20250114,134300,70584650,5470,5460,5470,5460,82
20250114,134200,70136210,5470,5470,5470,5470,0
20250114,134100,70136210,5470,5470,5470,5470,0
20250114,134000,70136210,5470,5470,5470,5470,0
20250114,133900,70136210,5470,5470,5470,5470,0
20250114,133800,70136210,5470,5470,5470,5470,0
20250114,133700,70136210,5470,5470,5470,5470,0
20250114,133600,70136210,5470,5470,5470,5470,0
20250114,133500,70136210,5470,5470,5470,5470,0
20250114,133400,70136210,5470,5470,5470,5470,0
20250114,133300,70136210,5470,5470,5470,5470,0
20250114,133200,70136210,5470,5470,5470,5470,0
20250114,133100,70136210,5470,5470,5470,5470,0
20250114,133000,70136210,5470,5470,5470,5470,0
20250114,132900,70136210,5470,5470,5470,5470,0
20250114,132800,70136210,5470,5470,5470,5470,0
20250114,132700,70136210,5470,5470,5470,5470,66
20250114,132600,69775190,5470,5470,5470,5470,0
20250114,132500,69775190,5470,5470,5470,5470,0
20250114,132400,69775190,5470,5470,5470,5470,0
20250114,132300,69775190,5470,5470,5470,5470,0
20250114,132200,69775190,5470,5470,5470,5470,0
20250114,132100,69775190,5470,5470,5470,5470,0
20250114,132000,69775190,5470,5470,5470,5470,0
20250114,131900,69775190,5470,5470,5470,5470,0
20250114,131800,69775190,5470,5470,5470,5470,0
20250114,131700,69775190,5470,5470,5470,5470,0
20250114,131600,69775190,5470,5470,5470,5470,0
20250114,131500,69775190,5470,5470,5470,5470,0
20250114,131400,69775190,5470,5470,5470,5470,0
20250114,131300,69775190,5470,5470,5470,5470,10
20250114,131200,69720490,5470,5470,5470,5470,0
20250114,131100,69720490,5470,5470,5470,5470,0
20250114,131000,69720490,5470,5470,5470,5470,0
20250114,130900,69720490,5470,5470,5470,5470,0
20250114,130800,69720490,5470,5460,5470,5460,489
20250114,130700,67050150,5460,5460,5460,5460,0
20250114,130600,67050150,5460,5460,5460,5460,0
20250114,130500,67050150,5460,5460,5460,5460,0
20250114,130400,67050150,5460,5460,5460,5460,0
20250114,130300,67050150,5460,5460,5460,5460,0
20250114,130200,67050150,5460,5460,5460,5460,26
20250114,130100,66908190,5440,5440,5440,5440,0
20250114,130000,66908190,5440,5440,5440,5440,500
20250114,125900,64188190,5450,5450,5450,5450,369
20250114,125800,62177140,5450,5450,5450,5450,0
20250114,125700,62177140,5450,5450,5450,5450,0
20250114,125600,62177140,5450,5450,5450,5450,0
20250114,125500,62177140,5450,5450,5450,5450,0
20250114,125400,62177140,5450,5450,5450,5450,0
20250114,125300,62177140,5450,5450,5450,5450,1
20250114,125200,62171690,5450,5450,5450,5450,148
20250114,125100,61365090,5440,5440,5440,5440,0
20250114,125000,61365090,5440,5440,5440,5440,0
20250114,124900,61365090,5440,5440,5440,5440,0
20250114,124800,61365090,5440,5440,5440,5440,0
20250114,124700,61365090,5440,5440,5440,5440,50
20250114,124600,61093090,5440,5440,5440,5440,20
20250114,124500,60984290,5440,5440,5440,5440,0
20250114,124400,60984290,5440,5440,5440,5440,0
20250114,124300,60984290,5440,5440,5440,5440,418
20250114,124200,58710370,5430,5430,5430,5430,0
20250114,124100,58710370,5430,5430,5430,5430,2
20250114,124000,58699510,5430,5430,5430,5430,0
20250114,123900,58699510,5430,5430,5430,5430,0
20250114,123800,58699510,5430,5430,5430,5430,290
20250114,123700,57124810,5420,5420,5420,5420,0
20250114,123600,57124810,5420,5420,5420,5420,0
20250114,123500,57124810,5420,5420,5420,5420,0
20250114,123400,57124810,5420,5420,5420,5420,0
20250114,123300,57124810,5420,5420,5420,5420,0
20250114,123200,57124810,5420,5420,5420,5420,0
20250114,123100,57124810,5420,5420,5420,5420,3
20250114,123000,57108550,5440,5440,5440,5440,0
20250114,122900,57108550,5440,5440,5440,5440,0
20250114,122800,57108550,5440,5440,5440,5440,5
20250114,122700,57081350,5430,5430,5430,5430,1
20250114,122600,57075920,5420,5420,5420,5420,0
20250114,122500,57075920,5420,5420,5420,5420,0
20250114,122400,57075920,5420,5420,5420,5420,0
20250114,122300,57075920,5420,5420,5420,5420,0
20250114,122200,57075920,5420,5420,5420,5420,0
20250114,122100,57075920,5420,5420,5420,5420,0
20250114,122000,57075920,5420,5420,5420,5420,0
20250114,121900,57075920,5420,5420,5420,5420,0
20250114,121800,57075920,5420,5420,5420,5420,0
20250114,121700,57075920,5420,5420,5420,5420,1
20250114,121600,57070500,5420,5420,5420,5420,0
20250114,121500,57070500,5420,5420,5420,5420,0
20250114,121400,57070500,5420,5420,5420,5420,0
20250114,121300,57070500,5420,5420,5420,5420,0
20250114,121200,57070500,5420,5420,5420,5420,0
20250114,121100,57070500,5420,5420,5420,5420,0
20250114,121000,57070500,5420,5420,5420,5420,0
20250114,120900,57070500,5420,5420,5420,5420,0
20250114,120800,57070500,5420,5420,5420,5420,0
20250114,120700,57070500,5420,5420,5420,5420,0
20250114,120600,57070500,5420,5420,5420,5420,0
20250114,120500,57070500,5420,5420,5420,5420,1
20250114,120400,57065080,5420,5420,5420,5420,0
20250114,120300,57065080,5420,5420,5420,5420,0
20250114,120200,57065080,5420,5420,5420,5420,0
20250114,120100,57065080,5420,5420,5420,5420,0
20250114,120000,57065080,5420,5420,5420,5420,0
20250114,115900,57065080,5420,5420,5420,5420,0
20250114,115800,57065080,5420,5420,5420,5420,0
20250114,115700,57065080,5420,5420,5420,5420,0
20250114,115600,57065080,5420,5420,5420,5420,0
20250114,115500,57065080,5420,5420,5420,5420,0
20250114,115400,57065080,5420,5420,5420,5420,0
20250114,115300,57065080,5420,5420,5420,5420,0
20250114,115200,57065080,5420,5420,5420,5420,0
20250114,115100,57065080,5420,5420,5420,5420,1
20250114,115000,57059660,5430,5420,5430,5400,445
20250114,114900,54654200,5420,5420,5420,5420,0
20250114,114800,54654200,5420,5420,5420,5420,0
20250114,114700,54654200,5420,5420,5420,5420,0
20250114,114600,54654200,5420,5420,5420,5420,0
20250114,114500,54654200,5420,5420,5420,5420,0
20250114,114400,54654200,5420,5420,5420,5420,0
20250114,114300,54654200,5420,5420,5420,5420,68
20250114,114200,54285640,5420,5420,5420,5420,0
20250114,114100,54285640,5420,5420,5420,5420,0
20250114,114000,54285640,5420,5420,5420,5420,0
20250114,113900,54285640,5420,5420,5420,5420,0
20250114,113800,54285640,5420,5420,5420,5420,0
20250114,113700,54285640,5420,5420,5420,5420,0
20250114,113600,54285640,5420,5420,5420,5420,0
20250114,113500,54285640,5420,5420,5420,5420,0
20250114,113400,54285640,5420,5420,5420,5420,0
20250114,113300,54285640,5420,5420,5420,5420,0
20250114,113200,54285640,5420,5420,5420,5420,0
20250114,113100,54285640,5420,5420,5420,5420,0
20250114,113000,54285640,5420,5420,5420,5420,0
20250114,112900,54285640,5420,5420,5420,5420,0
20250114,112800,54285640,5420,5420,5420,5420,0
20250114,112700,54285640,5420,5420,5420,5420,0
20250114,112600,54285640,5420,5420,5420,5420,0
20250114,112500,54285640,5420,5420,5420,5420,0
20250114,112400,54285640,5420,5420,5420,5420,0
20250114,112300,54285640,5420,5420,5420,5420,2
20250114,112200,54274800,5410,5410,5410,5410,0
20250114,112100,54274800,5410,5410,5410,5410,0
20250114,112000,54274800,5410,5410,5410,5410,0
20250114,111900,54274800,5410,5410,5410,5410,0
20250114,111800,54274800,5410,5410,5410,5410,9
20250114,111700,54226110,5430,5430,5430,5430,0
20250114,111600,54226110,5430,5430,5430,5430,0
20250114,111500,54226110,5430,5430,5430,5430,0
20250114,111400,54226110,5430,5430,5430,5430,0
20250114,111300,54226110,5430,5440,5440,5430,254
20250114,111200,52845350,5440,5440,5440,5440,4
20250114,111100,52823590,5440,5440,5440,5440,0
20250114,111000,52823590,5440,5440,5440,5440,1
20250114,110900,52818150,5440,5440,5440,5440,4
20250114,110800,52796390,5440,5440,5440,5440,2
20250114,110700,52785510,5410,5420,5420,5400,209
20250114,110600,51655790,5420,5420,5420,5420,0
20250114,110500,51655790,5420,5430,5430,5420,23
20250114,110400,51531120,5430,5430,5430,5430,1
20250114,110300,51525690,5420,5420,5420,5420,50
20250114,110200,51254690,5420,5420,5420,5420,0
20250114,110100,51254690,5420,5420,5420,5420,0
20250114,110000,51254690,5420,5420,5420,5420,0
20250114,105900,51254690,5420,5420,5420,5420,1
20250114,105800,51249270,5410,5410,5410,5410,100
20250114,105700,50708270,5410,5410,5410,5410,0
20250114,105600,50708270,5410,5410,5410,5410,0
20250114,105500,50708270,5410,5410,5410,5410,263
20250114,105400,49285440,5410,5420,5420,5410,501
20250114,105300,46574280,5440,5440,5440,5440,0
20250114,105200,46574280,5440,5440,5440,5440,3
20250114,105100,46557960,5420,5420,5420,5420,0
20250114,105000,46557960,5420,5420,5420,5420,0
20250114,104900,46557960,5420,5420,5420,5420,110
20250114,104800,45961760,5420,5420,5420,5420,80
20250114,104700,45528160,5410,5410,5410,5410,0
20250114,104600,45528160,5410,5410,5410,5410,0
20250114,104500,45528160,5410,5420,5420,5410,324
20250114,104400,43773320,5420,5440,5440,5420,241
20250114,104300,42464270,5440,5440,5440,5440,1
20250114,104200,42458830,5450,5450,5450,5450,0
20250114,104100,42458830,5450,5450,5450,5450,10
20250114,104000,42404330,5450,5450,5450,5450,4
20250114,103900,42382530,5430,5430,5430,5430,0
20250114,103800,42382530,5430,5430,5430,5430,0
20250114,103700,42382530,5430,5430,5430,5430,0
20250114,103600,42382530,5430,5430,5430,5430,10
20250114,103500,42328230,5460,5460,5460,5460,0
20250114,103400,42328230,5460,5460,5460,5460,0
20250114,103300,42328230,5460,5460,5460,5460,0
20250114,103200,42328230,5460,5460,5460,5460,0
20250114,103100,42328230,5460,5450,5460,5440,24
20250114,103000,42197380,5450,5430,5450,5410,409
20250114,102900,39981880,5430,5430,5430,5430,0
20250114,102800,39981880,5430,5430,5430,5430,0
20250114,102700,39981880,5430,5430,5430,5430,2
20250114,102600,39971020,5430,5430,5430,5430,0
20250114,102500,39971020,5430,5430,5430,5430,987
20250114,102400,34611610,5430,5430,5430,5430,0
20250114,102300,34611610,5430,5440,5440,5430,205
20250114,102200,33496850,5440,5450,5450,5440,21
20250114,102100,33382510,5450,5450,5450,5450,11
20250114,102000,33322560,5450,5450,5450,5450,14
20250114,101900,33246260,5470,5450,5470,5450,16
20250114,101800,33158790,5440,5440,5440,5440,0
20250114,101700,33158790,5440,5430,5440,5430,31
20250114,101600,32990160,5430,5430,5430,5430,35
20250114,101500,32800110,5430,5440,5440,5430,101
20250114,101400,32250820,5430,5430,5430,5430,12
20250114,101300,32185660,5430,5440,5440,5430,253
20250114,101200,30809910,5440,5440,5440,5440,142
20250114,101100,30037430,5450,5450,5450,5450,2
20250114,101000,30026530,5450,5450,5450,5450,298
20250114,100900,28402430,5450,5450,5450,5450,0
20250114,100800,28402430,5450,5450,5450,5450,500
20250114,100700,25677430,5470,5470,5470,5470,1
20250114,100600,25671960,5470,5470,5470,5470,1
20250114,100500,25666490,5470,5470,5470,5470,1
20250114,100400,25661020,5450,5450,5450,5450,981
20250114,100300,20314570,5450,5450,5450,5450,0
20250114,100200,20314570,5450,5450,5450,5450,0
20250114,100100,20314570,5450,5450,5450,5450,0
20250114,100000,20314570,5450,5450,5450,5450,0
20250114,095900,20314570,5450,5460,5460,5450,341
20250114,095800,18456070,5470,5470,5470,5470,0
20250114,095700,18456070,5470,5470,5470,5470,0
20250114,095600,18456070,5470,5470,5470,5470,0
20250114,095500,18456070,5470,5470,5470,5470,0
20250114,095400,18456070,5470,5470,5470,5470,0
20250114,095300,18456070,5470,5470,5470,5470,0
20250114,095200,18456070,5470,5470,5470,5470,99
20250114,095100,17914540,5470,5470,5470,5470,101
20250114,095000,17362070,5470,5470,5470,5470,154
20250114,094900,16519690,5500,5500,5500,5500,0
20250114,094800,16519690,5500,5500,5500,5500,0
20250114,094700,16519690,5500,5500,5500,5500,0
20250114,094600,16519690,5500,5500,5500,5500,0
20250114,094500,16519690,5500,5500,5500,5500,0
20250114,094400,16519690,5500,5480,5500,5480,3
20250114,094300,16503210,5480,5490,5490,5480,2
20250114,094200,16492240,5500,5490,5500,5490,23
20250114,094100,16365760,5510,5510,5510,5510,0
20250114,094000,16365760,5510,5510,5510,5510,0
20250114,093900,16365760,5510,5510,5510,5510,0
20250114,093800,16365760,5510,5510,5510,5510,0
20250114,093700,16365760,5510,5510,5510,5510,0
20250114,093600,16365760,5510,5510,5510,5510,0
20250114,093500,16365760,5510,5510,5510,5510,0
20250114,093400,16365760,5510,5500,5510,5500,38
20250114,093300,16156410,5470,5470,5470,5470,0
20250114,093200,16156410,5470,5470,5470,5470,0
20250114,093100,16156410,5470,5470,5470,5470,0
20250114,093000,16156410,5470,5480,5510,5470,62
20250114,092900,15816650,5470,5470,5470,5470,5
20250114,092800,15789300,5470,5470,5470,5470,0
20250114,092700,15789300,5470,5470,5470,5470,0
20250114,092600,15789300,5470,5470,5470,5470,126
20250114,092500,15100080,5470,5470,5470,5470,0
20250114,092400,15100080,5470,5470,5470,5470,527
20250114,092300,12217390,5460,5460,5460,5460,1
20250114,092200,12211930,5460,5460,5460,5460,0
20250114,092100,12211930,5460,5460,5460,5460,0
20250114,092000,12211930,5460,5460,5460,5460,1
20250114,091900,12206470,5460,5460,5460,5460,0
20250114,091800,12206470,5460,5460,5460,5460,5
20250114,091700,12179170,5460,5460,5460,5460,3
20250114,091600,12162790,5460,5460,5460,5460,2
20250114,091500,12151870,5460,5460,5460,5460,1
20250114,091400,12146410,5450,5460,5460,5450,500
20250114,091300,9419220,5450,5480,5480,5450,500
20250114,091200,6691050,5500,5500,5500,5500,0
20250114,091100,6691050,5500,5500,5500,5500,3
20250114,091000,6674550,5560,5560,5560,5560,0
20250114,090900,6674550,5560,5560,5560,5560,0
20250114,090800,6674550,5560,5560,5560,5560,0
20250114,090700,6674550,5560,5560,5560,5560,0
20250114,090600,6674550,5560,5560,5560,5560,0
20250114,090500,6674550,5560,5560,5560,5560,2
20250114,090400,6663430,5560,5560,5560,5560,2
20250114,090300,6652310,5590,5440,5590,5440,41
20250114,090200,6429120,5430,5430,5430,5430,0
20250114,090100,6429120,5430,5430,5430,5430,0
20250114,090000,6429120,5430,5430,5430,5430,1184