KissMeData/373170/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,212800,32905310,7620,7620,7620,7620,715
20250114,212700,32905310,7620,7620,7620,7620,0
20250114,212600,32905310,7620,7620,7620,7620,0
20250114,212500,32905310,7620,7620,7620,7620,0
20250114,212400,32905310,7620,7620,7620,7620,0
20250114,212300,32905310,7620,7620,7620,7620,0
20250114,212200,32905310,7620,7620,7620,7620,0
20250114,212100,32905310,7620,7620,7620,7620,0
20250114,212000,32905310,7620,7620,7620,7620,0
20250114,211900,32905310,7620,7620,7620,7620,0
20250114,211800,32905310,7620,7620,7620,7620,0
20250114,211700,32905310,7620,7620,7620,7620,0
20250114,211600,32905310,7620,7620,7620,7620,0
20250114,211500,32905310,7620,7620,7620,7620,0
20250114,211400,32905310,7620,7620,7620,7620,0
20250114,211300,32905310,7620,7620,7620,7620,0
20250114,211200,32905310,7620,7620,7620,7620,0
20250114,211100,32905310,7620,7620,7620,7620,0
20250114,211000,32905310,7620,7620,7620,7620,0
20250114,210900,32905310,7620,7620,7620,7620,0
20250114,210800,32905310,7620,7620,7620,7620,0
20250114,210700,32905310,7620,7620,7620,7620,0
20250114,210600,32905310,7620,7620,7620,7620,0
20250114,210500,32905310,7620,7620,7620,7620,0
20250114,210400,32905310,7620,7620,7620,7620,0
20250114,210300,32905310,7620,7620,7620,7620,0
20250114,210200,32905310,7620,7620,7620,7620,0
20250114,210100,32905310,7620,7620,7620,7620,0
20250114,210000,32905310,7620,7620,7620,7620,0
20250114,205900,32905310,7620,7620,7620,7620,0
20250114,205800,32905310,7620,7620,7620,7620,715
20250114,205700,32905310,7620,7620,7620,7620,0
20250114,205600,32905310,7620,7620,7620,7620,0
20250114,205500,32905310,7620,7620,7620,7620,0
20250114,205400,32905310,7620,7620,7620,7620,0
20250114,205300,32905310,7620,7620,7620,7620,0
20250114,205200,32905310,7620,7620,7620,7620,0
20250114,205100,32905310,7620,7620,7620,7620,0
20250114,205000,32905310,7620,7620,7620,7620,0
20250114,204900,32905310,7620,7620,7620,7620,0
20250114,204800,32905310,7620,7620,7620,7620,0
20250114,204700,32905310,7620,7620,7620,7620,0
20250114,204600,32905310,7620,7620,7620,7620,0
20250114,204500,32905310,7620,7620,7620,7620,0
20250114,204400,32905310,7620,7620,7620,7620,0
20250114,204300,32905310,7620,7620,7620,7620,0
20250114,204200,32905310,7620,7620,7620,7620,0
20250114,204100,32905310,7620,7620,7620,7620,0
20250114,204000,32905310,7620,7620,7620,7620,0
20250114,203900,32905310,7620,7620,7620,7620,0
20250114,203800,32905310,7620,7620,7620,7620,0
20250114,203700,32905310,7620,7620,7620,7620,0
20250114,203600,32905310,7620,7620,7620,7620,0
20250114,203500,32905310,7620,7620,7620,7620,0
20250114,203400,32905310,7620,7620,7620,7620,0
20250114,203300,32905310,7620,7620,7620,7620,0
20250114,203200,32905310,7620,7620,7620,7620,0
20250114,203100,32905310,7620,7620,7620,7620,0
20250114,203000,32905310,7620,7620,7620,7620,0
20250114,202900,32905310,7620,7620,7620,7620,0
20250114,202800,32905310,7620,7620,7620,7620,715
20250114,202700,32905310,7620,7620,7620,7620,0
20250114,202600,32905310,7620,7620,7620,7620,0
20250114,202500,32905310,7620,7620,7620,7620,0
20250114,202400,32905310,7620,7620,7620,7620,0
20250114,202300,32905310,7620,7620,7620,7620,0
20250114,202200,32905310,7620,7620,7620,7620,0
20250114,202100,32905310,7620,7620,7620,7620,0
20250114,202000,32905310,7620,7620,7620,7620,0
20250114,201900,32905310,7620,7620,7620,7620,0
20250114,201800,32905310,7620,7620,7620,7620,0
20250114,201700,32905310,7620,7620,7620,7620,0
20250114,201600,32905310,7620,7620,7620,7620,0
20250114,201500,32905310,7620,7620,7620,7620,0
20250114,201400,32905310,7620,7620,7620,7620,0
20250114,201300,32905310,7620,7620,7620,7620,0
20250114,201200,32905310,7620,7620,7620,7620,0
20250114,201100,32905310,7620,7620,7620,7620,0
20250114,201000,32905310,7620,7620,7620,7620,0
20250114,200900,32905310,7620,7620,7620,7620,0
20250114,200800,32905310,7620,7620,7620,7620,0
20250114,200700,32905310,7620,7620,7620,7620,0
20250114,200600,32905310,7620,7620,7620,7620,0
20250114,200500,32905310,7620,7620,7620,7620,0
20250114,200400,32905310,7620,7620,7620,7620,0
20250114,200300,32905310,7620,7620,7620,7620,0
20250114,200200,32905310,7620,7620,7620,7620,0
20250114,200100,32905310,7620,7620,7620,7620,0
20250114,200000,32905310,7620,7620,7620,7620,0
20250114,195900,32905310,7620,7620,7620,7620,0
20250114,195800,32905310,7620,7620,7620,7620,715
20250114,195700,32905310,7620,7620,7620,7620,0
20250114,195600,32905310,7620,7620,7620,7620,0
20250114,195500,32905310,7620,7620,7620,7620,0
20250114,195400,32905310,7620,7620,7620,7620,0
20250114,195300,32905310,7620,7620,7620,7620,0
20250114,195200,32905310,7620,7620,7620,7620,0
20250114,195100,32905310,7620,7620,7620,7620,0
20250114,195000,32905310,7620,7620,7620,7620,0
20250114,194900,32905310,7620,7620,7620,7620,0
20250114,194800,32905310,7620,7620,7620,7620,0
20250114,194700,32905310,7620,7620,7620,7620,0
20250114,194600,32905310,7620,7620,7620,7620,0
20250114,194500,32905310,7620,7620,7620,7620,0
20250114,194400,32905310,7620,7620,7620,7620,0
20250114,194300,32905310,7620,7620,7620,7620,0
20250114,194200,32905310,7620,7620,7620,7620,0
20250114,194100,32905310,7620,7620,7620,7620,0
20250114,194000,32905310,7620,7620,7620,7620,0
20250114,193900,32905310,7620,7620,7620,7620,0
20250114,193800,32905310,7620,7620,7620,7620,0
20250114,193700,32905310,7620,7620,7620,7620,0
20250114,193600,32905310,7620,7620,7620,7620,0
20250114,193500,32905310,7620,7620,7620,7620,0
20250114,193400,32905310,7620,7620,7620,7620,0
20250114,193300,32905310,7620,7620,7620,7620,0
20250114,193200,32905310,7620,7620,7620,7620,0
20250114,193100,32905310,7620,7620,7620,7620,0
20250114,193000,32905310,7620,7620,7620,7620,0
20250114,192900,32905310,7620,7620,7620,7620,0
20250114,192800,32905310,7620,7620,7620,7620,715
20250114,192700,32905310,7620,7620,7620,7620,0
20250114,192600,32905310,7620,7620,7620,7620,0
20250114,192500,32905310,7620,7620,7620,7620,0
20250114,192400,32905310,7620,7620,7620,7620,0
20250114,192300,32905310,7620,7620,7620,7620,0
20250114,192200,32905310,7620,7620,7620,7620,0
20250114,192100,32905310,7620,7620,7620,7620,0
20250114,192000,32905310,7620,7620,7620,7620,0
20250114,191900,32905310,7620,7620,7620,7620,0
20250114,191800,32905310,7620,7620,7620,7620,0
20250114,191700,32905310,7620,7620,7620,7620,0
20250114,191600,32905310,7620,7620,7620,7620,0
20250114,191500,32905310,7620,7620,7620,7620,0
20250114,191400,32905310,7620,7620,7620,7620,0
20250114,191300,32905310,7620,7620,7620,7620,0
20250114,191200,32905310,7620,7620,7620,7620,0
20250114,191100,32905310,7620,7620,7620,7620,0
20250114,191000,32905310,7620,7620,7620,7620,0
20250114,190900,32905310,7620,7620,7620,7620,0
20250114,190800,32905310,7620,7620,7620,7620,0
20250114,190700,32905310,7620,7620,7620,7620,0
20250114,190600,32905310,7620,7620,7620,7620,0
20250114,190500,32905310,7620,7620,7620,7620,0
20250114,190400,32905310,7620,7620,7620,7620,0
20250114,190300,32905310,7620,7620,7620,7620,0
20250114,190200,32905310,7620,7620,7620,7620,0
20250114,190100,32905310,7620,7620,7620,7620,0
20250114,190000,32905310,7620,7620,7620,7620,0
20250114,185900,32905310,7620,7620,7620,7620,0
20250114,185800,32905310,7620,7620,7620,7620,715
20250114,185700,32905310,7620,7620,7620,7620,0
20250114,185600,32905310,7620,7620,7620,7620,0
20250114,185500,32905310,7620,7620,7620,7620,0
20250114,185400,32905310,7620,7620,7620,7620,0
20250114,185300,32905310,7620,7620,7620,7620,0
20250114,185200,32905310,7620,7620,7620,7620,0
20250114,185100,32905310,7620,7620,7620,7620,0
20250114,185000,32905310,7620,7620,7620,7620,0
20250114,184900,32905310,7620,7620,7620,7620,0
20250114,184800,32905310,7620,7620,7620,7620,0
20250114,184700,32905310,7620,7620,7620,7620,0
20250114,184600,32905310,7620,7620,7620,7620,0
20250114,184500,32905310,7620,7620,7620,7620,0
20250114,184400,32905310,7620,7620,7620,7620,0
20250114,184300,32905310,7620,7620,7620,7620,0
20250114,184200,32905310,7620,7620,7620,7620,0
20250114,184100,32905310,7620,7620,7620,7620,0
20250114,184000,32905310,7620,7620,7620,7620,0
20250114,183900,32905310,7620,7620,7620,7620,0
20250114,183800,32905310,7620,7620,7620,7620,0
20250114,183700,32905310,7620,7620,7620,7620,0
20250114,183600,32905310,7620,7620,7620,7620,0
20250114,183500,32905310,7620,7620,7620,7620,0
20250114,183400,32905310,7620,7620,7620,7620,0
20250114,183300,32905310,7620,7620,7620,7620,0
20250114,183200,32905310,7620,7620,7620,7620,0
20250114,183100,32905310,7620,7620,7620,7620,0
20250114,183000,32905310,7620,7620,7620,7620,0
20250114,182900,32905310,7620,7620,7620,7620,0
20250114,182800,32905310,7620,7620,7620,7620,715
20250114,182700,32905310,7620,7620,7620,7620,0
20250114,182600,32905310,7620,7620,7620,7620,0
20250114,182500,32905310,7620,7620,7620,7620,0
20250114,182400,32905310,7620,7620,7620,7620,0
20250114,182300,32905310,7620,7620,7620,7620,0
20250114,182200,32905310,7620,7620,7620,7620,0
20250114,182100,32905310,7620,7620,7620,7620,0
20250114,182000,32905310,7620,7620,7620,7620,0
20250114,181900,32905310,7620,7620,7620,7620,0
20250114,181800,32905310,7620,7620,7620,7620,0
20250114,181700,32905310,7620,7620,7620,7620,0
20250114,181600,32905310,7620,7620,7620,7620,0
20250114,181500,32905310,7620,7620,7620,7620,0
20250114,181400,32905310,7620,7620,7620,7620,0
20250114,181300,32905310,7620,7620,7620,7620,0
20250114,181200,32905310,7620,7620,7620,7620,0
20250114,181100,32905310,7620,7620,7620,7620,0
20250114,181000,32905310,7620,7620,7620,7620,0
20250114,180900,32905310,7620,7620,7620,7620,0
20250114,180800,32905310,7620,7620,7620,7620,0
20250114,180700,32905310,7620,7620,7620,7620,0
20250114,180600,32905310,7620,7620,7620,7620,0
20250114,180500,32905310,7620,7620,7620,7620,0
20250114,180400,32905310,7620,7620,7620,7620,0
20250114,180300,32905310,7620,7620,7620,7620,0
20250114,180200,32905310,7620,7620,7620,7620,0
20250114,180100,32905310,7620,7620,7620,7620,0
20250114,180000,32905310,7620,7620,7620,7620,0
20250114,175900,32905310,7620,7620,7620,7620,0
20250114,175800,32905310,7620,7620,7620,7620,715
20250114,175700,32905310,7620,7620,7620,7620,0
20250114,175600,32905310,7620,7620,7620,7620,0
20250114,175500,32905310,7620,7620,7620,7620,0
20250114,175400,32905310,7620,7620,7620,7620,0
20250114,175300,32905310,7620,7620,7620,7620,0
20250114,175200,32905310,7620,7620,7620,7620,0
20250114,175100,32905310,7620,7620,7620,7620,0
20250114,175000,32905310,7620,7620,7620,7620,0
20250114,174900,32905310,7620,7620,7620,7620,0
20250114,174800,32905310,7620,7620,7620,7620,0
20250114,174700,32905310,7620,7620,7620,7620,0
20250114,174600,32905310,7620,7620,7620,7620,0
20250114,174500,32905310,7620,7620,7620,7620,0
20250114,174400,32905310,7620,7620,7620,7620,0
20250114,174300,32905310,7620,7620,7620,7620,0
20250114,174200,32905310,7620,7620,7620,7620,0
20250114,174100,32905310,7620,7620,7620,7620,0
20250114,174000,32905310,7620,7620,7620,7620,0
20250114,173900,32905310,7620,7620,7620,7620,0
20250114,173800,32905310,7620,7620,7620,7620,0
20250114,173700,32905310,7620,7620,7620,7620,0
20250114,173600,32905310,7620,7620,7620,7620,0
20250114,173500,32905310,7620,7620,7620,7620,0
20250114,173400,32905310,7620,7620,7620,7620,0
20250114,173300,32905310,7620,7620,7620,7620,0
20250114,173200,32905310,7620,7620,7620,7620,0
20250114,173100,32905310,7620,7620,7620,7620,0
20250114,173000,32905310,7620,7620,7620,7620,0
20250114,172900,32905310,7620,7620,7620,7620,0
20250114,172800,32905310,7620,7620,7620,7620,715
20250114,172700,32905310,7620,7620,7620,7620,0
20250114,172600,32905310,7620,7620,7620,7620,0
20250114,172500,32905310,7620,7620,7620,7620,0
20250114,172400,32905310,7620,7620,7620,7620,0
20250114,172300,32905310,7620,7620,7620,7620,0
20250114,172200,32905310,7620,7620,7620,7620,0
20250114,172100,32905310,7620,7620,7620,7620,0
20250114,172000,32905310,7620,7620,7620,7620,0
20250114,171900,32905310,7620,7620,7620,7620,0
20250114,171800,32905310,7620,7620,7620,7620,0
20250114,171700,32905310,7620,7620,7620,7620,0
20250114,171600,32905310,7620,7620,7620,7620,0
20250114,171500,32905310,7620,7620,7620,7620,0
20250114,171400,32905310,7620,7620,7620,7620,0
20250114,171300,32905310,7620,7620,7620,7620,0
20250114,171200,32905310,7620,7620,7620,7620,0
20250114,171100,32905310,7620,7620,7620,7620,0
20250114,171000,32905310,7620,7620,7620,7620,0
20250114,170900,32905310,7620,7620,7620,7620,0
20250114,170800,32905310,7620,7620,7620,7620,0
20250114,170700,32905310,7620,7620,7620,7620,0
20250114,170600,32905310,7620,7620,7620,7620,0
20250114,170500,32905310,7620,7620,7620,7620,0
20250114,170400,32905310,7620,7620,7620,7620,0
20250114,170300,32905310,7620,7620,7620,7620,0
20250114,170200,32905310,7620,7620,7620,7620,0
20250114,170100,32905310,7620,7620,7620,7620,0
20250114,170000,32905310,7620,7620,7620,7620,0
20250114,165900,32905310,7620,7620,7620,7620,0
20250114,165800,32905310,7620,7620,7620,7620,715
20250114,165700,32905310,7620,7620,7620,7620,0
20250114,165600,32905310,7620,7620,7620,7620,0
20250114,165500,32905310,7620,7620,7620,7620,0
20250114,165400,32905310,7620,7620,7620,7620,0
20250114,165300,32905310,7620,7620,7620,7620,0
20250114,165200,32905310,7620,7620,7620,7620,0
20250114,165100,32905310,7620,7620,7620,7620,0
20250114,165000,32905310,7620,7620,7620,7620,0
20250114,164900,32905310,7620,7620,7620,7620,0
20250114,164800,32905310,7620,7620,7620,7620,0
20250114,164700,32905310,7620,7620,7620,7620,0
20250114,164600,32905310,7620,7620,7620,7620,0
20250114,164500,32905310,7620,7620,7620,7620,0
20250114,164400,32905310,7620,7620,7620,7620,0
20250114,164300,32905310,7620,7620,7620,7620,0
20250114,164200,32905310,7620,7620,7620,7620,0
20250114,164100,32905310,7620,7620,7620,7620,0
20250114,164000,32905310,7620,7620,7620,7620,0
20250114,163900,32905310,7620,7620,7620,7620,0
20250114,163800,32905310,7620,7620,7620,7620,0
20250114,163700,32905310,7620,7620,7620,7620,0
20250114,163600,32905310,7620,7620,7620,7620,0
20250114,163500,32905310,7620,7620,7620,7620,0
20250114,163400,32905310,7620,7620,7620,7620,0
20250114,163300,32905310,7620,7620,7620,7620,0
20250114,163200,32905310,7620,7620,7620,7620,0
20250114,163100,32905310,7620,7620,7620,7620,0
20250114,163000,32905310,7620,7620,7620,7620,0
20250114,162900,32905310,7620,7620,7620,7620,0
20250114,162800,32905310,7620,7620,7620,7620,715
20250114,162700,32905310,7620,7620,7620,7620,0
20250114,162600,32905310,7620,7620,7620,7620,0
20250114,162500,32905310,7620,7620,7620,7620,0
20250114,162400,32905310,7620,7620,7620,7620,0
20250114,162300,32905310,7620,7620,7620,7620,0
20250114,162200,32905310,7620,7620,7620,7620,0
20250114,162100,32905310,7620,7620,7620,7620,0
20250114,162000,32905310,7620,7620,7620,7620,0
20250114,161900,32905310,7620,7620,7620,7620,0
20250114,161800,32905310,7620,7620,7620,7620,0
20250114,161700,32905310,7620,7620,7620,7620,0
20250114,161600,32905310,7620,7620,7620,7620,0
20250114,161500,32905310,7620,7620,7620,7620,0
20250114,161400,32905310,7620,7620,7620,7620,0
20250114,161300,32905310,7620,7620,7620,7620,0
20250114,161200,32905310,7620,7620,7620,7620,0
20250114,161100,32905310,7620,7620,7620,7620,0
20250114,161000,32905310,7620,7620,7620,7620,0
20250114,160900,32905310,7620,7620,7620,7620,0
20250114,160800,32905310,7620,7620,7620,7620,0
20250114,160700,32905310,7620,7620,7620,7620,0
20250114,160600,32905310,7620,7620,7620,7620,0
20250114,160500,32905310,7620,7620,7620,7620,0
20250114,160400,32905310,7620,7620,7620,7620,0
20250114,160300,32905310,7620,7620,7620,7620,0
20250114,160200,32905310,7620,7620,7620,7620,0
20250114,160100,32905310,7620,7620,7620,7620,0
20250114,160000,32905310,7620,7620,7620,7620,0
20250114,155900,32905310,7620,7620,7620,7620,0
20250114,155800,32905310,7620,7620,7620,7620,715
20250114,155700,32905310,7620,7620,7620,7620,0
20250114,155600,32905310,7620,7620,7620,7620,0
20250114,155500,32905310,7620,7620,7620,7620,0
20250114,155400,32905310,7620,7620,7620,7620,0
20250114,155300,32905310,7620,7620,7620,7620,0
20250114,155200,32905310,7620,7620,7620,7620,0
20250114,155100,32905310,7620,7620,7620,7620,0
20250114,155000,32905310,7620,7620,7620,7620,0
20250114,154900,32905310,7620,7620,7620,7620,0
20250114,154800,32905310,7620,7620,7620,7620,0
20250114,154700,32905310,7620,7620,7620,7620,0
20250114,154600,32905310,7620,7620,7620,7620,0
20250114,154500,32905310,7620,7620,7620,7620,0
20250114,154400,32905310,7620,7620,7620,7620,0
20250114,154300,32905310,7620,7620,7620,7620,0
20250114,154200,32905310,7620,7620,7620,7620,0
20250114,154100,32905310,7620,7620,7620,7620,0
20250114,154000,32905310,7620,7620,7620,7620,0
20250114,153900,32905310,7620,7620,7620,7620,0
20250114,153800,32905310,7620,7620,7620,7620,0
20250114,153700,32905310,7620,7620,7620,7620,0
20250114,153600,32905310,7620,7620,7620,7620,0
20250114,153500,32905310,7620,7620,7620,7620,0
20250114,153400,32905310,7620,7620,7620,7620,0
20250114,153300,32905310,7620,7620,7620,7620,0
20250114,153200,32905310,7620,7620,7620,7620,0
20250114,153100,32905310,7620,7620,7620,7620,0
20250114,153000,32905310,7620,7620,7620,7620,715
20250114,152900,27457010,7620,7620,7620,7620,0
20250114,152800,27457010,7620,7620,7620,7620,0
20250114,152700,27457010,7620,7620,7620,7620,0
20250114,152600,27457010,7620,7620,7620,7620,0
20250114,152500,27457010,7620,7620,7620,7620,0
20250114,152400,27457010,7620,7620,7620,7620,0
20250114,152300,27457010,7620,7620,7620,7620,0
20250114,152200,27457010,7620,7620,7620,7620,0
20250114,152100,27457010,7620,7620,7620,7620,0
20250114,152000,27457010,7620,7620,7620,7620,0
20250114,151900,27457010,7620,7620,7620,7620,0
20250114,151800,27457010,7620,7620,7620,7620,0
20250114,151700,27457010,7620,7620,7620,7620,0
20250114,151600,27457010,7620,7620,7620,7620,100
20250114,151500,26695010,7640,7620,7640,7620,20
20250114,151400,26542370,7620,7620,7620,7620,0
20250114,151300,26542370,7620,7620,7620,7620,0
20250114,151200,26542370,7620,7620,7620,7620,0
20250114,151100,26542370,7620,7620,7620,7620,0
20250114,151000,26542370,7620,7620,7620,7620,0
20250114,150900,26542370,7620,7580,7620,7570,103
20250114,150800,25762430,7580,7580,7580,7580,1
20250114,150700,25754850,7580,7580,7580,7580,0
20250114,150600,25754850,7580,7580,7580,7580,0
20250114,150500,25754850,7580,7580,7580,7580,0
20250114,150400,25754850,7580,7580,7580,7580,0
20250114,150300,25754850,7580,7590,7590,7580,6
20250114,150200,25709330,7660,7660,7660,7660,0
20250114,150100,25709330,7660,7660,7660,7660,0
20250114,150000,25709330,7660,7660,7660,7660,0
20250114,145900,25709330,7660,7660,7660,7660,0
20250114,145800,25709330,7660,7660,7660,7660,0
20250114,145700,25709330,7660,7660,7660,7660,6
20250114,145600,25663370,7590,7590,7590,7590,0
20250114,145500,25663370,7590,7590,7590,7590,0
20250114,145400,25663370,7590,7590,7590,7590,0
20250114,145300,25663370,7590,7590,7590,7590,0
20250114,145200,25663370,7590,7590,7590,7590,0
20250114,145100,25663370,7590,7590,7590,7590,0
20250114,145000,25663370,7590,7590,7590,7590,1
20250114,144900,25655780,7680,7680,7680,7680,0
20250114,144800,25655780,7680,7680,7680,7680,0
20250114,144700,25655780,7680,7680,7680,7680,0
20250114,144600,25655780,7680,7680,7680,7680,0
20250114,144500,25655780,7680,7680,7680,7680,0
20250114,144400,25655780,7680,7680,7680,7680,0
20250114,144300,25655780,7680,7680,7680,7680,0
20250114,144200,25655780,7680,7680,7680,7680,0
20250114,144100,25655780,7680,7680,7680,7680,0
20250114,144000,25655780,7680,7680,7680,7680,0
20250114,143900,25655780,7680,7680,7680,7680,0
20250114,143800,25655780,7680,7680,7680,7680,0
20250114,143700,25655780,7680,7680,7680,7680,0
20250114,143600,25655780,7680,7680,7680,7680,0
20250114,143500,25655780,7680,7680,7680,7680,0
20250114,143400,25655780,7680,7680,7680,7680,0
20250114,143300,25655780,7680,7680,7680,7680,0
20250114,143200,25655780,7680,7680,7680,7680,10
20250114,143100,25578980,7680,7680,7680,7680,0
20250114,143000,25578980,7680,7680,7680,7680,2
20250114,142900,25563620,7680,7680,7680,7680,0
20250114,142800,25563620,7680,7680,7680,7680,0
20250114,142700,25563620,7680,7680,7680,7680,0
20250114,142600,25563620,7680,7680,7680,7680,0
20250114,142500,25563620,7680,7680,7680,7680,0
20250114,142400,25563620,7680,7680,7680,7680,0
20250114,142300,25563620,7680,7680,7680,7680,0
20250114,142200,25563620,7680,7680,7680,7680,0
20250114,142100,25563620,7680,7680,7680,7680,0
20250114,142000,25563620,7680,7680,7680,7680,0
20250114,141900,25563620,7680,7680,7680,7680,0
20250114,141800,25563620,7680,7680,7680,7680,0
20250114,141700,25563620,7680,7680,7680,7680,0
20250114,141600,25563620,7680,7680,7680,7680,0
20250114,141500,25563620,7680,7680,7680,7680,0
20250114,141400,25563620,7680,7680,7680,7680,0
20250114,141300,25563620,7680,7680,7680,7680,0
20250114,141200,25563620,7680,7570,7680,7570,500
20250114,141100,21750530,7550,7550,7550,7550,26
20250114,141000,21554230,7580,7580,7580,7580,0
20250114,140900,21554230,7580,7580,7580,7580,0
20250114,140800,21554230,7580,7580,7580,7580,0
20250114,140700,21554230,7580,7580,7580,7580,0
20250114,140600,21554230,7580,7580,7580,7580,0
20250114,140500,21554230,7580,7580,7580,7580,0
20250114,140400,21554230,7580,7580,7580,7580,0
20250114,140300,21554230,7580,7580,7580,7580,0
20250114,140200,21554230,7580,7570,7580,7570,2
20250114,140100,21539080,7550,7550,7550,7550,0
20250114,140000,21539080,7550,7550,7550,7550,0
20250114,135900,21539080,7550,7550,7550,7550,0
20250114,135800,21539080,7550,7550,7550,7550,0
20250114,135700,21539080,7550,7550,7550,7550,0
20250114,135600,21539080,7550,7550,7550,7550,0
20250114,135500,21539080,7550,7550,7550,7550,0
20250114,135400,21539080,7550,7550,7550,7550,0
20250114,135300,21539080,7550,7550,7550,7550,0
20250114,135200,21539080,7550,7550,7550,7550,0
20250114,135100,21539080,7550,7550,7550,7550,0
20250114,135000,21539080,7550,7550,7550,7550,0
20250114,134900,21539080,7550,7550,7550,7550,0
20250114,134800,21539080,7550,7550,7550,7550,0
20250114,134700,21539080,7550,7550,7550,7550,0
20250114,134600,21539080,7550,7550,7550,7550,0
20250114,134500,21539080,7550,7550,7550,7550,0
20250114,134400,21539080,7550,7550,7550,7550,0
20250114,134300,21539080,7550,7550,7550,7550,0
20250114,134200,21539080,7550,7550,7550,7550,0
20250114,134100,21539080,7550,7550,7550,7550,0
20250114,134000,21539080,7550,7550,7550,7550,0
20250114,133900,21539080,7550,7550,7550,7550,0
20250114,133800,21539080,7550,7550,7550,7550,0
20250114,133700,21539080,7550,7550,7550,7550,0
20250114,133600,21539080,7550,7550,7550,7550,0
20250114,133500,21539080,7550,7550,7550,7550,0
20250114,133400,21539080,7550,7550,7550,7550,0
20250114,133300,21539080,7550,7550,7550,7550,0
20250114,133200,21539080,7550,7550,7550,7550,0
20250114,133100,21539080,7550,7550,7550,7550,0
20250114,133000,21539080,7550,7550,7550,7550,0
20250114,132900,21539080,7550,7550,7550,7550,0
20250114,132800,21539080,7550,7550,7550,7550,0
20250114,132700,21539080,7550,7550,7550,7550,0
20250114,132600,21539080,7550,7550,7550,7550,0
20250114,132500,21539080,7550,7550,7550,7550,0
20250114,132400,21539080,7550,7550,7550,7550,0
20250114,132300,21539080,7550,7550,7550,7550,0
20250114,132200,21539080,7550,7550,7550,7550,0
20250114,132100,21539080,7550,7550,7550,7550,0
20250114,132000,21539080,7550,7550,7550,7550,0
20250114,131900,21539080,7550,7550,7550,7550,0
20250114,131800,21539080,7550,7550,7550,7550,0
20250114,131700,21539080,7550,7550,7550,7550,0
20250114,131600,21539080,7550,7550,7550,7550,0
20250114,131500,21539080,7550,7550,7550,7550,0
20250114,131400,21539080,7550,7550,7550,7550,0
20250114,131300,21539080,7550,7550,7550,7550,4
20250114,131200,21508880,7570,7570,7570,7570,0
20250114,131100,21508880,7570,7570,7570,7570,0
20250114,131000,21508880,7570,7570,7570,7570,0
20250114,130900,21508880,7570,7570,7570,7570,1
20250114,130800,21501310,7570,7570,7570,7570,0
20250114,130700,21501310,7570,7570,7570,7570,0
20250114,130600,21501310,7570,7570,7570,7570,0
20250114,130500,21501310,7570,7570,7570,7570,0
20250114,130400,21501310,7570,7570,7570,7570,0
20250114,130300,21501310,7570,7570,7570,7570,0
20250114,130200,21501310,7570,7570,7570,7570,0
20250114,130100,21501310,7570,7570,7570,7570,1
20250114,130000,21493740,7580,7580,7580,7580,0
20250114,125900,21493740,7580,7580,7580,7580,0
20250114,125800,21493740,7580,7580,7580,7580,0
20250114,125700,21493740,7580,7580,7580,7580,0
20250114,125600,21493740,7580,7580,7580,7580,0
20250114,125500,21493740,7580,7580,7580,7580,0
20250114,125400,21493740,7580,7580,7580,7580,0
20250114,125300,21493740,7580,7580,7580,7580,0
20250114,125200,21493740,7580,7580,7580,7580,0
20250114,125100,21493740,7580,7580,7580,7580,0
20250114,125000,21493740,7580,7580,7580,7580,0
20250114,124900,21493740,7580,7580,7580,7580,0
20250114,124800,21493740,7580,7580,7580,7580,0
20250114,124700,21493740,7580,7580,7580,7580,0
20250114,124600,21493740,7580,7580,7580,7580,0
20250114,124500,21493740,7580,7580,7580,7580,0
20250114,124400,21493740,7580,7580,7580,7580,0
20250114,124300,21493740,7580,7580,7580,7580,0
20250114,124200,21493740,7580,7580,7580,7580,0
20250114,124100,21493740,7580,7580,7580,7580,0
20250114,124000,21493740,7580,7580,7580,7580,0
20250114,123900,21493740,7580,7580,7580,7580,0
20250114,123800,21493740,7580,7580,7580,7580,0
20250114,123700,21493740,7580,7580,7580,7580,1
20250114,123600,21486160,7530,7530,7530,7530,0
20250114,123500,21486160,7530,7530,7530,7530,0
20250114,123400,21486160,7530,7530,7530,7530,20
20250114,123300,21335560,7530,7530,7530,7530,0
20250114,123200,21335560,7530,7530,7530,7530,0
20250114,123100,21335560,7530,7530,7530,7530,0
20250114,123000,21335560,7530,7530,7530,7530,0
20250114,122900,21335560,7530,7530,7530,7530,0
20250114,122800,21335560,7530,7530,7530,7530,0
20250114,122700,21335560,7530,7530,7530,7530,54
20250114,122600,20928940,7530,7530,7530,7530,0
20250114,122500,20928940,7530,7530,7530,7530,0
20250114,122400,20928940,7530,7530,7530,7530,0
20250114,122300,20928940,7530,7530,7530,7530,0
20250114,122200,20928940,7530,7530,7530,7530,0
20250114,122100,20928940,7530,7530,7530,7530,0
20250114,122000,20928940,7530,7530,7530,7530,0
20250114,121900,20928940,7530,7530,7530,7530,0
20250114,121800,20928940,7530,7530,7530,7530,0
20250114,121700,20928940,7530,7530,7530,7530,0
20250114,121600,20928940,7530,7530,7530,7530,144
20250114,121500,19844620,7530,7530,7530,7530,0
20250114,121400,19844620,7530,7530,7530,7530,0
20250114,121300,19844620,7530,7530,7530,7530,0
20250114,121200,19844620,7530,7530,7530,7530,0
20250114,121100,19844620,7530,7530,7530,7530,0
20250114,121000,19844620,7530,7530,7530,7530,0
20250114,120900,19844620,7530,7530,7530,7530,0
20250114,120800,19844620,7530,7530,7530,7530,1
20250114,120700,19837090,7530,7530,7530,7530,0
20250114,120600,19837090,7530,7530,7530,7530,0
20250114,120500,19837090,7530,7530,7530,7530,0
20250114,120400,19837090,7530,7530,7530,7530,0
20250114,120300,19837090,7530,7530,7530,7530,0
20250114,120200,19837090,7530,7530,7530,7530,0
20250114,120100,19837090,7530,7530,7530,7530,0
20250114,120000,19837090,7530,7530,7530,7530,0
20250114,115900,19837090,7530,7530,7530,7530,0
20250114,115800,19837090,7530,7530,7530,7530,0
20250114,115700,19837090,7530,7530,7530,7530,0
20250114,115600,19837090,7530,7530,7530,7530,0
20250114,115500,19837090,7530,7530,7530,7530,0
20250114,115400,19837090,7530,7530,7530,7530,0
20250114,115300,19837090,7530,7530,7530,7530,0
20250114,115200,19837090,7530,7530,7530,7530,0
20250114,115100,19837090,7530,7530,7530,7530,0
20250114,115000,19837090,7530,7530,7530,7530,0
20250114,114900,19837090,7530,7530,7530,7530,0
20250114,114800,19837090,7530,7530,7530,7530,0
20250114,114700,19837090,7530,7530,7530,7530,0
20250114,114600,19837090,7530,7530,7530,7530,0
20250114,114500,19837090,7530,7530,7530,7530,0
20250114,114400,19837090,7530,7530,7530,7530,0
20250114,114300,19837090,7530,7530,7530,7530,0
20250114,114200,19837090,7530,7530,7530,7530,0
20250114,114100,19837090,7530,7530,7530,7530,0
20250114,114000,19837090,7530,7530,7530,7530,0
20250114,113900,19837090,7530,7530,7530,7530,0
20250114,113800,19837090,7530,7530,7530,7530,0
20250114,113700,19837090,7530,7530,7530,7530,0
20250114,113600,19837090,7530,7530,7530,7530,0
20250114,113500,19837090,7530,7530,7530,7530,0
20250114,113400,19837090,7530,7530,7530,7530,9
20250114,113300,19769320,7560,7560,7560,7560,0
20250114,113200,19769320,7560,7560,7560,7560,0
20250114,113100,19769320,7560,7560,7560,7560,0
20250114,113000,19769320,7560,7560,7560,7560,0
20250114,112900,19769320,7560,7560,7560,7560,0
20250114,112800,19769320,7560,7560,7560,7560,0
20250114,112700,19769320,7560,7560,7560,7560,0
20250114,112600,19769320,7560,7560,7560,7560,0
20250114,112500,19769320,7560,7560,7560,7560,0
20250114,112400,19769320,7560,7560,7560,7560,2
20250114,112300,19754200,7570,7570,7570,7570,0
20250114,112200,19754200,7570,7570,7570,7570,200
20250114,112100,18240200,7570,7570,7570,7570,1
20250114,112000,18232630,7520,7520,7520,7520,0
20250114,111900,18232630,7520,7520,7520,7520,0
20250114,111800,18232630,7520,7520,7520,7520,0
20250114,111700,18232630,7520,7520,7520,7520,0
20250114,111600,18232630,7520,7520,7520,7520,0
20250114,111500,18232630,7520,7520,7520,7520,16
20250114,111400,18112310,7520,7520,7520,7520,0
20250114,111300,18112310,7520,7520,7520,7520,0
20250114,111200,18112310,7520,7570,7570,7520,12
20250114,111100,18022020,7590,7590,7590,7590,0
20250114,111000,18022020,7590,7590,7590,7590,0
20250114,110900,18022020,7590,7590,7590,7590,0
20250114,110800,18022020,7590,7590,7590,7590,0
20250114,110700,18022020,7590,7590,7590,7590,0
20250114,110600,18022020,7590,7590,7590,7590,1
20250114,110500,18014430,7560,7550,7590,7550,376
20250114,110400,15172510,7560,7560,7560,7560,0
20250114,110300,15172510,7560,7520,7560,7520,34
20250114,110200,14916790,7520,7520,7520,7520,164
20250114,110100,13683510,7520,7520,7520,7520,0
20250114,110000,13683510,7520,7520,7520,7520,1
20250114,105900,13675990,7510,7510,7510,7510,2
20250114,105800,13660970,7520,7480,7520,7480,74
20250114,105700,13106630,7500,7500,7500,7500,0
20250114,105600,13106630,7500,7490,7500,7490,6
20250114,105500,13061680,7490,7490,7490,7490,0
20250114,105400,13061680,7490,7490,7490,7490,0
20250114,105300,13061680,7490,7490,7490,7490,0
20250114,105200,13061680,7490,7490,7490,7490,0
20250114,105100,13061680,7490,7490,7490,7490,1
20250114,105000,13054190,7410,7450,7450,7410,10
20250114,104900,12980010,7500,7500,7500,7500,0
20250114,104800,12980010,7500,7490,7500,7490,2
20250114,104700,12965020,7500,7420,7500,7420,2
20250114,104600,12950100,7450,7440,7450,7440,3
20250114,104500,12927760,7440,7440,7440,7440,5
20250114,104400,12890560,7440,7440,7440,7440,0
20250114,104300,12890560,7440,7440,7440,7440,0
20250114,104200,12890560,7440,7420,7440,7420,10
20250114,104100,12816320,7420,7420,7420,7420,20
20250114,104000,12667920,7420,7420,7420,7420,0
20250114,103900,12667920,7420,7420,7420,7420,0
20250114,103800,12667920,7420,7380,7420,7380,2
20250114,103700,12653120,7420,7410,7420,7380,98
20250114,103600,11926960,7380,7380,7380,7380,1
20250114,103500,11919580,7410,7410,7410,7410,120
20250114,103400,11030380,7410,7410,7410,7410,0
20250114,103300,11030380,7410,7410,7410,7410,0
20250114,103200,11030380,7410,7410,7410,7410,0
20250114,103100,11030380,7410,7410,7410,7410,0
20250114,103000,11030380,7410,7410,7410,7410,0
20250114,102900,11030380,7410,7410,7410,7410,0
20250114,102800,11030380,7410,7410,7410,7410,0
20250114,102700,11030380,7410,7410,7410,7410,0
20250114,102600,11030380,7410,7410,7410,7410,0
20250114,102500,11030380,7410,7410,7410,7410,0
20250114,102400,11030380,7410,7410,7410,7410,1
20250114,102300,11022970,7410,7410,7410,7410,1
20250114,102200,11015560,7370,7370,7370,7370,0
20250114,102100,11015560,7370,7370,7370,7370,0
20250114,102000,11015560,7370,7370,7370,7370,4
20250114,101900,10986080,7370,7370,7370,7370,135
20250114,101800,9991130,7370,7370,7370,7370,0
20250114,101700,9991130,7370,7370,7370,7370,0
20250114,101600,9991130,7370,7370,7370,7370,0
20250114,101500,9991130,7370,7370,7370,7370,0
20250114,101400,9991130,7370,7370,7370,7370,0
20250114,101300,9991130,7370,7370,7370,7370,0
20250114,101200,9991130,7370,7370,7370,7370,0
20250114,101100,9991130,7370,7370,7370,7370,0
20250114,101000,9991130,7370,7370,7370,7370,0
20250114,100900,9991130,7370,7370,7370,7370,0
20250114,100800,9991130,7370,7370,7370,7370,0
20250114,100700,9991130,7370,7370,7370,7370,0
20250114,100600,9991130,7370,7370,7370,7370,0
20250114,100500,9991130,7370,7370,7370,7370,1
20250114,100400,9983760,7370,7370,7370,7370,0
20250114,100300,9983760,7370,7370,7370,7370,0
20250114,100200,9983760,7370,7370,7370,7370,0
20250114,100100,9983760,7370,7370,7370,7370,0
20250114,100000,9983760,7370,7370,7370,7370,0
20250114,095900,9983760,7370,7370,7370,7370,0
20250114,095800,9983760,7370,7370,7370,7370,0
20250114,095700,9983760,7370,7370,7370,7370,0
20250114,095600,9983760,7370,7370,7370,7370,0
20250114,095500,9983760,7370,7370,7370,7370,0
20250114,095400,9983760,7370,7380,7380,7370,236
20250114,095300,8243940,7410,7410,7410,7410,0
20250114,095200,8243940,7410,7410,7410,7410,0
20250114,095100,8243940,7410,7410,7410,7410,0
20250114,095000,8243940,7410,7410,7410,7410,0
20250114,094900,8243940,7410,7410,7410,7410,0
20250114,094800,8243940,7410,7410,7410,7410,0
20250114,094700,8243940,7410,7410,7410,7410,1
20250114,094600,8236530,7370,7380,7380,7370,163
20250114,094500,7034110,7380,7380,7380,7380,0
20250114,094400,7034110,7380,7380,7380,7380,0
20250114,094300,7034110,7380,7380,7380,7380,0
20250114,094200,7034110,7380,7380,7380,7380,0
20250114,094100,7034110,7380,7380,7380,7380,0
20250114,094000,7034110,7380,7380,7380,7380,0
20250114,093900,7034110,7380,7380,7380,7380,0
20250114,093800,7034110,7380,7380,7380,7380,0
20250114,093700,7034110,7380,7380,7380,7380,1
20250114,093600,7026730,7390,7390,7390,7390,0
20250114,093500,7026730,7390,7390,7390,7390,41
20250114,093400,6723740,7400,7400,7400,7400,29
20250114,093300,6509140,7400,7400,7400,7400,32
20250114,093200,6272340,7400,7400,7400,7400,112
20250114,093100,5443540,7400,7400,7400,7400,0
20250114,093000,5443540,7400,7400,7400,7400,0
20250114,092900,5443540,7400,7400,7400,7400,0
20250114,092800,5443540,7400,7400,7400,7400,0
20250114,092700,5443540,7400,7400,7400,7400,0
20250114,092600,5443540,7400,7400,7400,7400,2
20250114,092500,5428740,7390,7390,7390,7390,0
20250114,092400,5428740,7390,7390,7390,7390,0
20250114,092300,5428740,7390,7390,7390,7390,0
20250114,092200,5428740,7390,7390,7390,7390,0
20250114,092100,5428740,7390,7390,7390,7390,0
20250114,092000,5428740,7390,7390,7390,7390,0
20250114,091900,5428740,7390,7410,7410,7390,3
20250114,091800,5406540,7390,7390,7390,7390,0
20250114,091700,5406540,7390,7390,7390,7390,0
20250114,091600,5406540,7390,7390,7390,7390,0
20250114,091500,5406540,7390,7390,7400,7390,524
20250114,091400,1533940,7390,7390,7390,7390,2
20250114,091300,1519160,7520,7520,7520,7520,0
20250114,091200,1519160,7520,7520,7520,7520,0
20250114,091100,1519160,7520,7520,7520,7520,0
20250114,091000,1519160,7520,7520,7520,7520,0
20250114,090900,1519160,7520,7520,7520,7520,0
20250114,090800,1519160,7520,7520,7520,7520,0
20250114,090700,1519160,7520,7520,7520,7520,0
20250114,090600,1519160,7520,7520,7520,7520,0
20250114,090500,1519160,7520,7520,7520,7520,0
20250114,090400,1519160,7520,7520,7520,7520,0
20250114,090300,1519160,7520,7520,7520,7520,0
20250114,090200,1519160,7520,7520,7520,7520,0
20250114,090100,1519160,7520,7520,7520,7520,0
20250114,090000,1519160,7520,7560,7560,7520,202