KissMeData/384470/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,213100,415165630,6150,6150,6150,6150,1507
20250114,213000,415165630,6150,6150,6150,6150,0
20250114,212900,415165630,6150,6150,6150,6150,0
20250114,212800,415165630,6150,6150,6150,6150,0
20250114,212700,415165630,6150,6150,6150,6150,0
20250114,212600,415165630,6150,6150,6150,6150,0
20250114,212500,415165630,6150,6150,6150,6150,0
20250114,212400,415165630,6150,6150,6150,6150,0
20250114,212300,415165630,6150,6150,6150,6150,0
20250114,212200,415165630,6150,6150,6150,6150,0
20250114,212100,415165630,6150,6150,6150,6150,0
20250114,212000,415165630,6150,6150,6150,6150,0
20250114,211900,415165630,6150,6150,6150,6150,0
20250114,211800,415165630,6150,6150,6150,6150,0
20250114,211700,415165630,6150,6150,6150,6150,0
20250114,211600,415165630,6150,6150,6150,6150,0
20250114,211500,415165630,6150,6150,6150,6150,0
20250114,211400,415165630,6150,6150,6150,6150,0
20250114,211300,415165630,6150,6150,6150,6150,0
20250114,211200,415165630,6150,6150,6150,6150,0
20250114,211100,415165630,6150,6150,6150,6150,0
20250114,211000,415165630,6150,6150,6150,6150,0
20250114,210900,415165630,6150,6150,6150,6150,0
20250114,210800,415165630,6150,6150,6150,6150,0
20250114,210700,415165630,6150,6150,6150,6150,0
20250114,210600,415165630,6150,6150,6150,6150,0
20250114,210500,415165630,6150,6150,6150,6150,0
20250114,210400,415165630,6150,6150,6150,6150,0
20250114,210300,415165630,6150,6150,6150,6150,0
20250114,210200,415165630,6150,6150,6150,6150,0
20250114,210100,415165630,6150,6150,6150,6150,1507
20250114,210000,415165630,6150,6150,6150,6150,0
20250114,205900,415165630,6150,6150,6150,6150,0
20250114,205800,415165630,6150,6150,6150,6150,0
20250114,205700,415165630,6150,6150,6150,6150,0
20250114,205600,415165630,6150,6150,6150,6150,0
20250114,205500,415165630,6150,6150,6150,6150,0
20250114,205400,415165630,6150,6150,6150,6150,0
20250114,205300,415165630,6150,6150,6150,6150,0
20250114,205200,415165630,6150,6150,6150,6150,0
20250114,205100,415165630,6150,6150,6150,6150,0
20250114,205000,415165630,6150,6150,6150,6150,0
20250114,204900,415165630,6150,6150,6150,6150,0
20250114,204800,415165630,6150,6150,6150,6150,0
20250114,204700,415165630,6150,6150,6150,6150,0
20250114,204600,415165630,6150,6150,6150,6150,0
20250114,204500,415165630,6150,6150,6150,6150,0
20250114,204400,415165630,6150,6150,6150,6150,0
20250114,204300,415165630,6150,6150,6150,6150,0
20250114,204200,415165630,6150,6150,6150,6150,0
20250114,204100,415165630,6150,6150,6150,6150,0
20250114,204000,415165630,6150,6150,6150,6150,0
20250114,203900,415165630,6150,6150,6150,6150,0
20250114,203800,415165630,6150,6150,6150,6150,0
20250114,203700,415165630,6150,6150,6150,6150,0
20250114,203600,415165630,6150,6150,6150,6150,0
20250114,203500,415165630,6150,6150,6150,6150,0
20250114,203400,415165630,6150,6150,6150,6150,0
20250114,203300,415165630,6150,6150,6150,6150,0
20250114,203200,415165630,6150,6150,6150,6150,0
20250114,203100,415165630,6150,6150,6150,6150,1507
20250114,203000,415165630,6150,6150,6150,6150,0
20250114,202900,415165630,6150,6150,6150,6150,0
20250114,202800,415165630,6150,6150,6150,6150,0
20250114,202700,415165630,6150,6150,6150,6150,0
20250114,202600,415165630,6150,6150,6150,6150,0
20250114,202500,415165630,6150,6150,6150,6150,0
20250114,202400,415165630,6150,6150,6150,6150,0
20250114,202300,415165630,6150,6150,6150,6150,0
20250114,202200,415165630,6150,6150,6150,6150,0
20250114,202100,415165630,6150,6150,6150,6150,0
20250114,202000,415165630,6150,6150,6150,6150,0
20250114,201900,415165630,6150,6150,6150,6150,0
20250114,201800,415165630,6150,6150,6150,6150,0
20250114,201700,415165630,6150,6150,6150,6150,0
20250114,201600,415165630,6150,6150,6150,6150,0
20250114,201500,415165630,6150,6150,6150,6150,0
20250114,201400,415165630,6150,6150,6150,6150,0
20250114,201300,415165630,6150,6150,6150,6150,0
20250114,201200,415165630,6150,6150,6150,6150,0
20250114,201100,415165630,6150,6150,6150,6150,0
20250114,201000,415165630,6150,6150,6150,6150,0
20250114,200900,415165630,6150,6150,6150,6150,0
20250114,200800,415165630,6150,6150,6150,6150,0
20250114,200700,415165630,6150,6150,6150,6150,0
20250114,200600,415165630,6150,6150,6150,6150,0
20250114,200500,415165630,6150,6150,6150,6150,0
20250114,200400,415165630,6150,6150,6150,6150,0
20250114,200300,415165630,6150,6150,6150,6150,0
20250114,200200,415165630,6150,6150,6150,6150,0
20250114,200100,415165630,6150,6150,6150,6150,1507
20250114,200000,415165630,6150,6150,6150,6150,0
20250114,195900,415165630,6150,6150,6150,6150,0
20250114,195800,415165630,6150,6150,6150,6150,0
20250114,195700,415165630,6150,6150,6150,6150,0
20250114,195600,415165630,6150,6150,6150,6150,0
20250114,195500,415165630,6150,6150,6150,6150,0
20250114,195400,415165630,6150,6150,6150,6150,0
20250114,195300,415165630,6150,6150,6150,6150,0
20250114,195200,415165630,6150,6150,6150,6150,0
20250114,195100,415165630,6150,6150,6150,6150,0
20250114,195000,415165630,6150,6150,6150,6150,0
20250114,194900,415165630,6150,6150,6150,6150,0
20250114,194800,415165630,6150,6150,6150,6150,0
20250114,194700,415165630,6150,6150,6150,6150,0
20250114,194600,415165630,6150,6150,6150,6150,0
20250114,194500,415165630,6150,6150,6150,6150,0
20250114,194400,415165630,6150,6150,6150,6150,0
20250114,194300,415165630,6150,6150,6150,6150,0
20250114,194200,415165630,6150,6150,6150,6150,0
20250114,194100,415165630,6150,6150,6150,6150,0
20250114,194000,415165630,6150,6150,6150,6150,0
20250114,193900,415165630,6150,6150,6150,6150,0
20250114,193800,415165630,6150,6150,6150,6150,0
20250114,193700,415165630,6150,6150,6150,6150,0
20250114,193600,415165630,6150,6150,6150,6150,0
20250114,193500,415165630,6150,6150,6150,6150,0
20250114,193400,415165630,6150,6150,6150,6150,0
20250114,193300,415165630,6150,6150,6150,6150,0
20250114,193200,415165630,6150,6150,6150,6150,0
20250114,193100,415165630,6150,6150,6150,6150,1507
20250114,193000,415165630,6150,6150,6150,6150,0
20250114,192900,415165630,6150,6150,6150,6150,0
20250114,192800,415165630,6150,6150,6150,6150,0
20250114,192700,415165630,6150,6150,6150,6150,0
20250114,192600,415165630,6150,6150,6150,6150,0
20250114,192500,415165630,6150,6150,6150,6150,0
20250114,192400,415165630,6150,6150,6150,6150,0
20250114,192300,415165630,6150,6150,6150,6150,0
20250114,192200,415165630,6150,6150,6150,6150,0
20250114,192100,415165630,6150,6150,6150,6150,0
20250114,192000,415165630,6150,6150,6150,6150,0
20250114,191900,415165630,6150,6150,6150,6150,0
20250114,191800,415165630,6150,6150,6150,6150,0
20250114,191700,415165630,6150,6150,6150,6150,0
20250114,191600,415165630,6150,6150,6150,6150,0
20250114,191500,415165630,6150,6150,6150,6150,0
20250114,191400,415165630,6150,6150,6150,6150,0
20250114,191300,415165630,6150,6150,6150,6150,0
20250114,191200,415165630,6150,6150,6150,6150,0
20250114,191100,415165630,6150,6150,6150,6150,0
20250114,191000,415165630,6150,6150,6150,6150,0
20250114,190900,415165630,6150,6150,6150,6150,0
20250114,190800,415165630,6150,6150,6150,6150,0
20250114,190700,415165630,6150,6150,6150,6150,0
20250114,190600,415165630,6150,6150,6150,6150,0
20250114,190500,415165630,6150,6150,6150,6150,0
20250114,190400,415165630,6150,6150,6150,6150,0
20250114,190300,415165630,6150,6150,6150,6150,0
20250114,190200,415165630,6150,6150,6150,6150,0
20250114,190100,415165630,6150,6150,6150,6150,1507
20250114,190000,415165630,6150,6150,6150,6150,0
20250114,185900,415165630,6150,6150,6150,6150,0
20250114,185800,415165630,6150,6150,6150,6150,0
20250114,185700,415165630,6150,6150,6150,6150,0
20250114,185600,415165630,6150,6150,6150,6150,0
20250114,185500,415165630,6150,6150,6150,6150,0
20250114,185400,415165630,6150,6150,6150,6150,0
20250114,185300,415165630,6150,6150,6150,6150,0
20250114,185200,415165630,6150,6150,6150,6150,0
20250114,185100,415165630,6150,6150,6150,6150,0
20250114,185000,415165630,6150,6150,6150,6150,0
20250114,184900,415165630,6150,6150,6150,6150,0
20250114,184800,415165630,6150,6150,6150,6150,0
20250114,184700,415165630,6150,6150,6150,6150,0
20250114,184600,415165630,6150,6150,6150,6150,0
20250114,184500,415165630,6150,6150,6150,6150,0
20250114,184400,415165630,6150,6150,6150,6150,0
20250114,184300,415165630,6150,6150,6150,6150,0
20250114,184200,415165630,6150,6150,6150,6150,0
20250114,184100,415165630,6150,6150,6150,6150,0
20250114,184000,415165630,6150,6150,6150,6150,0
20250114,183900,415165630,6150,6150,6150,6150,0
20250114,183800,415165630,6150,6150,6150,6150,0
20250114,183700,415165630,6150,6150,6150,6150,0
20250114,183600,415165630,6150,6150,6150,6150,0
20250114,183500,415165630,6150,6150,6150,6150,0
20250114,183400,415165630,6150,6150,6150,6150,0
20250114,183300,415165630,6150,6150,6150,6150,0
20250114,183200,415165630,6150,6150,6150,6150,0
20250114,183100,415165630,6150,6150,6150,6150,1507
20250114,183000,415165630,6150,6150,6150,6150,0
20250114,182900,415165630,6150,6150,6150,6150,0
20250114,182800,415165630,6150,6150,6150,6150,0
20250114,182700,415165630,6150,6150,6150,6150,0
20250114,182600,415165630,6150,6150,6150,6150,0
20250114,182500,415165630,6150,6150,6150,6150,0
20250114,182400,415165630,6150,6150,6150,6150,0
20250114,182300,415165630,6150,6150,6150,6150,0
20250114,182200,415165630,6150,6150,6150,6150,0
20250114,182100,415165630,6150,6150,6150,6150,0
20250114,182000,415165630,6150,6150,6150,6150,0
20250114,181900,415165630,6150,6150,6150,6150,0
20250114,181800,415165630,6150,6150,6150,6150,0
20250114,181700,415165630,6150,6150,6150,6150,0
20250114,181600,415165630,6150,6150,6150,6150,0
20250114,181500,415165630,6150,6150,6150,6150,0
20250114,181400,415165630,6150,6150,6150,6150,0
20250114,181300,415165630,6150,6150,6150,6150,0
20250114,181200,415165630,6150,6150,6150,6150,0
20250114,181100,415165630,6150,6150,6150,6150,0
20250114,181000,415165630,6150,6150,6150,6150,0
20250114,180900,415165630,6150,6150,6150,6150,0
20250114,180800,415165630,6150,6150,6150,6150,0
20250114,180700,415165630,6150,6150,6150,6150,0
20250114,180600,415165630,6150,6150,6150,6150,0
20250114,180500,415165630,6150,6150,6150,6150,0
20250114,180400,415165630,6150,6150,6150,6150,0
20250114,180300,415165630,6150,6150,6150,6150,0
20250114,180200,415165630,6150,6150,6150,6150,0
20250114,180100,415165630,6150,6150,6150,6150,1507
20250114,180000,415165630,6150,6150,6150,6150,0
20250114,175900,415165630,6150,6150,6150,6150,0
20250114,175800,415165630,6150,6150,6150,6150,0
20250114,175700,415165630,6150,6150,6150,6150,0
20250114,175600,415165630,6150,6150,6150,6150,0
20250114,175500,415165630,6150,6150,6150,6150,0
20250114,175400,415165630,6150,6150,6150,6150,0
20250114,175300,415165630,6150,6150,6150,6150,0
20250114,175200,415165630,6150,6150,6150,6150,0
20250114,175100,415165630,6150,6150,6150,6150,0
20250114,175000,415165630,6150,6150,6150,6150,0
20250114,174900,415165630,6150,6150,6150,6150,0
20250114,174800,415165630,6150,6150,6150,6150,0
20250114,174700,415165630,6150,6150,6150,6150,0
20250114,174600,415165630,6150,6150,6150,6150,0
20250114,174500,415165630,6150,6150,6150,6150,0
20250114,174400,415165630,6150,6150,6150,6150,0
20250114,174300,415165630,6150,6150,6150,6150,0
20250114,174200,415165630,6150,6150,6150,6150,0
20250114,174100,415165630,6150,6150,6150,6150,0
20250114,174000,415165630,6150,6150,6150,6150,0
20250114,173900,415165630,6150,6150,6150,6150,0
20250114,173800,415165630,6150,6150,6150,6150,0
20250114,173700,415165630,6150,6150,6150,6150,0
20250114,173600,415165630,6150,6150,6150,6150,0
20250114,173500,415165630,6150,6150,6150,6150,0
20250114,173400,415165630,6150,6150,6150,6150,0
20250114,173300,415165630,6150,6150,6150,6150,0
20250114,173200,415165630,6150,6150,6150,6150,0
20250114,173100,415165630,6150,6150,6150,6150,1507
20250114,173000,415165630,6150,6150,6150,6150,0
20250114,172900,415165630,6150,6150,6150,6150,0
20250114,172800,415165630,6150,6150,6150,6150,0
20250114,172700,415165630,6150,6150,6150,6150,0
20250114,172600,415165630,6150,6150,6150,6150,0
20250114,172500,415165630,6150,6150,6150,6150,0
20250114,172400,415165630,6150,6150,6150,6150,0
20250114,172300,415165630,6150,6150,6150,6150,0
20250114,172200,415165630,6150,6150,6150,6150,0
20250114,172100,415165630,6150,6150,6150,6150,0
20250114,172000,415165630,6150,6150,6150,6150,0
20250114,171900,415165630,6150,6150,6150,6150,0
20250114,171800,415165630,6150,6150,6150,6150,0
20250114,171700,415165630,6150,6150,6150,6150,0
20250114,171600,415165630,6150,6150,6150,6150,0
20250114,171500,415165630,6150,6150,6150,6150,0
20250114,171400,415165630,6150,6150,6150,6150,0
20250114,171300,415165630,6150,6150,6150,6150,0
20250114,171200,415165630,6150,6150,6150,6150,0
20250114,171100,415165630,6150,6150,6150,6150,0
20250114,171000,415165630,6150,6150,6150,6150,0
20250114,170900,415165630,6150,6150,6150,6150,0
20250114,170800,415165630,6150,6150,6150,6150,0
20250114,170700,415165630,6150,6150,6150,6150,0
20250114,170600,415165630,6150,6150,6150,6150,0
20250114,170500,415165630,6150,6150,6150,6150,0
20250114,170400,415165630,6150,6150,6150,6150,0
20250114,170300,415165630,6150,6150,6150,6150,0
20250114,170200,415165630,6150,6150,6150,6150,0
20250114,170100,415165630,6150,6150,6150,6150,1507
20250114,170000,415165630,6150,6150,6150,6150,0
20250114,165900,415165630,6150,6150,6150,6150,0
20250114,165800,415165630,6150,6150,6150,6150,0
20250114,165700,415165630,6150,6150,6150,6150,0
20250114,165600,415165630,6150,6150,6150,6150,0
20250114,165500,415165630,6150,6150,6150,6150,0
20250114,165400,415165630,6150,6150,6150,6150,0
20250114,165300,415165630,6150,6150,6150,6150,0
20250114,165200,415165630,6150,6150,6150,6150,0
20250114,165100,415165630,6150,6150,6150,6150,0
20250114,165000,415165630,6150,6150,6150,6150,0
20250114,164900,415165630,6150,6150,6150,6150,0
20250114,164800,415165630,6150,6150,6150,6150,0
20250114,164700,415165630,6150,6150,6150,6150,0
20250114,164600,415165630,6150,6150,6150,6150,0
20250114,164500,415165630,6150,6150,6150,6150,0
20250114,164400,415165630,6150,6150,6150,6150,0
20250114,164300,415165630,6150,6150,6150,6150,0
20250114,164200,415165630,6150,6150,6150,6150,0
20250114,164100,415165630,6150,6150,6150,6150,0
20250114,164000,415165630,6150,6150,6150,6150,0
20250114,163900,415165630,6150,6150,6150,6150,0
20250114,163800,415165630,6150,6150,6150,6150,0
20250114,163700,415165630,6150,6150,6150,6150,0
20250114,163600,415165630,6150,6150,6150,6150,0
20250114,163500,415165630,6150,6150,6150,6150,0
20250114,163400,415165630,6150,6150,6150,6150,0
20250114,163300,415165630,6150,6150,6150,6150,0
20250114,163200,415165630,6150,6150,6150,6150,0
20250114,163100,415165630,6150,6150,6150,6150,1507
20250114,163000,415165630,6150,6150,6150,6150,0
20250114,162900,415165630,6150,6150,6150,6150,0
20250114,162800,415165630,6150,6150,6150,6150,0
20250114,162700,415165630,6150,6150,6150,6150,0
20250114,162600,415165630,6150,6150,6150,6150,0
20250114,162500,415165630,6150,6150,6150,6150,0
20250114,162400,415165630,6150,6150,6150,6150,0
20250114,162300,415165630,6150,6150,6150,6150,0
20250114,162200,415165630,6150,6150,6150,6150,0
20250114,162100,415165630,6150,6150,6150,6150,0
20250114,162000,415165630,6150,6150,6150,6150,0
20250114,161900,415165630,6150,6150,6150,6150,0
20250114,161800,415165630,6150,6150,6150,6150,0
20250114,161700,415165630,6150,6150,6150,6150,0
20250114,161600,415165630,6150,6150,6150,6150,0
20250114,161500,415165630,6150,6150,6150,6150,0
20250114,161400,415165630,6150,6150,6150,6150,0
20250114,161300,415165630,6150,6150,6150,6150,0
20250114,161200,415165630,6150,6150,6150,6150,0
20250114,161100,415165630,6150,6150,6150,6150,0
20250114,161000,415165630,6150,6150,6150,6150,0
20250114,160900,415165630,6150,6150,6150,6150,0
20250114,160800,415165630,6150,6150,6150,6150,0
20250114,160700,415165630,6150,6150,6150,6150,0
20250114,160600,415165630,6150,6150,6150,6150,0
20250114,160500,415165630,6150,6150,6150,6150,0
20250114,160400,415165630,6150,6150,6150,6150,0
20250114,160300,415165630,6150,6150,6150,6150,0
20250114,160200,415165630,6150,6150,6150,6150,0
20250114,160100,415165630,6150,6150,6150,6150,1507
20250114,160000,415165630,6150,6150,6150,6150,0
20250114,155900,415165630,6150,6150,6150,6150,0
20250114,155800,415165630,6150,6150,6150,6150,0
20250114,155700,415165630,6150,6150,6150,6150,0
20250114,155600,415165630,6150,6150,6150,6150,0
20250114,155500,415165630,6150,6150,6150,6150,0
20250114,155400,415165630,6150,6150,6150,6150,0
20250114,155300,415165630,6150,6150,6150,6150,0
20250114,155200,415165630,6150,6150,6150,6150,0
20250114,155100,415165630,6150,6150,6150,6150,0
20250114,155000,415165630,6150,6150,6150,6150,0
20250114,154900,415165630,6150,6150,6150,6150,0
20250114,154800,415165630,6150,6150,6150,6150,0
20250114,154700,415165630,6150,6150,6150,6150,0
20250114,154600,415165630,6150,6150,6150,6150,0
20250114,154500,415165630,6150,6150,6150,6150,0
20250114,154400,415165630,6150,6150,6150,6150,0
20250114,154300,415165630,6150,6150,6150,6150,0
20250114,154200,415165630,6150,6150,6150,6150,0
20250114,154100,415165630,6150,6150,6150,6150,0
20250114,154000,415165630,6150,6150,6150,6150,0
20250114,153900,415165630,6150,6150,6150,6150,0
20250114,153800,415165630,6150,6150,6150,6150,0
20250114,153700,415165630,6150,6150,6150,6150,0
20250114,153600,415165630,6150,6150,6150,6150,0
20250114,153500,415165630,6150,6150,6150,6150,0
20250114,153400,415165630,6150,6150,6150,6150,0
20250114,153300,415165630,6150,6150,6150,6150,0
20250114,153200,415165630,6150,6150,6150,6150,0
20250114,153100,415165630,6150,6150,6150,6150,1507
20250114,153000,415165630,6150,6150,6150,6150,1507
20250114,152900,405897580,6090,6090,6090,6090,0
20250114,152800,405897580,6090,6090,6090,6090,0
20250114,152700,405897580,6090,6090,6090,6090,0
20250114,152600,405897580,6090,6090,6090,6090,0
20250114,152500,405897580,6090,6090,6090,6090,0
20250114,152400,405897580,6090,6090,6090,6090,0
20250114,152300,405897580,6090,6090,6090,6090,0
20250114,152200,405897580,6090,6090,6090,6090,0
20250114,152100,405897580,6090,6090,6090,6090,0
20250114,152000,405897580,6090,6090,6090,6090,0
20250114,151900,405897580,6090,6140,6140,6080,159
20250114,151800,404921430,6140,6140,6140,6140,52
20250114,151700,404602150,6150,6150,6150,6150,10
20250114,151600,404540650,6150,6150,6150,6150,0
20250114,151500,404540650,6150,6120,6150,6080,461
20250114,151400,401726060,6170,6170,6170,6170,70
20250114,151300,401294160,6120,6120,6120,6120,0
20250114,151200,401294160,6120,6120,6120,6120,83
20250114,151100,400786200,6130,6130,6130,6130,0
20250114,151000,400786200,6130,6140,6140,6130,984
20250114,150900,394749280,6170,6160,6170,6160,163
20250114,150800,393744570,6160,6160,6160,6160,0
20250114,150700,393744570,6160,6160,6160,6160,3
20250114,150600,393726090,6160,6140,6160,6140,163
20250114,150500,392722850,6150,6150,6150,6150,1
20250114,150400,392716700,6150,6160,6160,6150,139
20250114,150300,391860530,6160,6130,6160,6130,580
20250114,150200,388294840,6130,6130,6130,6130,0
20250114,150100,388294840,6130,6130,6130,6130,0
20250114,150000,388294840,6130,6130,6130,6130,0
20250114,145900,388294840,6130,6130,6130,6130,7
20250114,145800,388251930,6130,6130,6130,6130,59
20250114,145700,387890260,6130,6130,6130,6130,27
20250114,145600,387724750,6130,6120,6130,6120,51
20250114,145500,387412620,6120,6130,6130,6120,62
20250114,145400,387033130,6130,6150,6150,6130,145
20250114,145300,386141420,6150,6130,6150,6130,22
20250114,145200,386006540,6130,6130,6130,6130,0
20250114,145100,386006540,6130,6120,6130,6120,387
20250114,145000,383634600,6120,6120,6120,6120,115
20250114,144900,382930800,6120,6120,6120,6120,1
20250114,144800,382924680,6130,6130,6130,6130,0
20250114,144700,382924680,6130,6150,6150,6130,25
20250114,144600,382771410,6130,6130,6130,6130,39
20250114,144500,382532340,6130,6130,6130,6130,57
20250114,144400,382182930,6130,6130,6130,6130,112
20250114,144300,381496370,6130,6130,6130,6130,43
20250114,144200,381232780,6150,6150,6150,6150,1
20250114,144100,381226630,6120,6150,6150,6120,51
20250114,144000,380914480,6130,6130,6130,6130,0
20250114,143900,380914480,6130,6130,6130,6130,50
20250114,143800,380607980,6130,6140,6140,6130,50
20250114,143700,380301470,6130,6130,6130,6130,0
20250114,143600,380301470,6130,6130,6130,6130,0
20250114,143500,380301470,6130,6140,6140,6130,200
20250114,143400,379075460,6150,6150,6150,6150,1
20250114,143300,379069310,6120,6150,6150,6120,107
20250114,143200,378414260,6150,6150,6150,6150,0
20250114,143100,378414260,6150,6150,6150,6150,0
20250114,143000,378414260,6150,6140,6150,6140,1122
20250114,142900,371514460,6140,6140,6140,6140,3
20250114,142800,371496040,6140,6140,6140,6140,0
20250114,142700,371496040,6140,6140,6140,6140,0
20250114,142600,371496040,6140,6120,6140,6120,2
20250114,142500,371483780,6120,6120,6120,6120,100
20250114,142400,370871780,6140,6130,6140,6130,20
20250114,142300,370749030,6140,6140,6140,6140,0
20250114,142200,370749030,6140,6140,6140,6140,0
20250114,142100,370749030,6140,6140,6140,6140,0
20250114,142000,370749030,6140,6100,6140,6100,153
20250114,141900,369813210,6110,6110,6110,6110,0
20250114,141800,369813210,6110,6110,6110,6110,0
20250114,141700,369813210,6110,6110,6110,6110,0
20250114,141600,369813210,6110,6110,6110,6110,0
20250114,141500,369813210,6110,6110,6110,6110,110
20250114,141400,369141110,6130,6130,6130,6130,0
20250114,141300,369141110,6130,6130,6130,6130,10
20250114,141200,369079810,6130,6130,6130,6130,10
20250114,141100,369018510,6130,6130,6130,6130,0
20250114,141000,369018510,6130,6130,6130,6130,0
20250114,140900,369018510,6130,6140,6140,6130,27
20250114,140800,368852830,6090,6100,6100,6090,250
20250114,140700,367330230,6080,6080,6080,6080,0
20250114,140600,367330230,6080,6080,6080,6080,0
20250114,140500,367330230,6080,6080,6080,6080,0
20250114,140400,367330230,6080,6080,6080,6080,0
20250114,140300,367330230,6080,6080,6080,6080,0
20250114,140200,367330230,6080,6100,6100,6080,816
20250114,140100,362363090,6080,6080,6080,6080,0
20250114,140000,362363090,6080,6080,6080,6080,0
20250114,135900,362363090,6080,6080,6080,6080,0
20250114,135800,362363090,6080,6080,6080,6080,0
20250114,135700,362363090,6080,6130,6130,6080,673
20250114,135600,358246160,6140,6140,6140,6140,0
20250114,135500,358246160,6140,6140,6140,6140,0
20250114,135400,358246160,6140,6140,6140,6140,37
20250114,135300,358018980,6160,6120,6160,6120,204
20250114,135200,356770340,6170,6170,6170,6170,0
20250114,135100,356770340,6170,6170,6170,6170,3
20250114,135000,356751830,6170,6170,6170,6170,0
20250114,134900,356751830,6170,6170,6170,6170,5
20250114,134800,356720980,6160,6140,6160,6140,972
20250114,134700,350737020,6150,6150,6150,6150,0
20250114,134600,350737020,6150,6150,6150,6150,1
20250114,134500,350730870,6150,6150,6150,6150,588
20250114,134400,347114670,6150,6100,6150,6100,382
20250114,134300,344765420,6150,6150,6150,6150,1216
20250114,134200,337287020,6150,6130,6150,6130,161
20250114,134100,336296990,6130,6130,6130,6130,26
20250114,134000,336137610,6130,6130,6130,6130,20
20250114,133900,336015010,6090,6090,6090,6090,0
20250114,133800,336015010,6090,6110,6110,6090,282
20250114,133700,334295790,6090,6090,6090,6090,0
20250114,133600,334295790,6090,6080,6090,6080,52
20250114,133500,333979620,6070,6070,6070,6070,0
20250114,133400,333979620,6070,6070,6070,6070,0
20250114,133300,333979620,6070,6070,6070,6070,0
20250114,133200,333979620,6070,6070,6070,6070,496
20250114,133100,330968900,6050,6050,6050,6040,119
20250114,133000,330248960,6010,6010,6010,6010,2
20250114,132900,330236940,6040,6040,6040,6040,506
20250114,132800,327180700,6040,6040,6040,6040,0
20250114,132700,327180700,6040,6030,6040,6030,8
20250114,132600,327132450,6030,6030,6030,6030,0
20250114,132500,327132450,6030,6030,6030,6030,0
20250114,132400,327132450,6030,6030,6030,6030,0
20250114,132300,327132450,6030,6030,6030,6030,0
20250114,132200,327132450,6030,6030,6030,6030,0
20250114,132100,327132450,6030,6030,6030,6030,112
20250114,132000,326457090,6010,6010,6010,6010,401
20250114,131900,324047080,6010,6010,6010,6010,0
20250114,131800,324047080,6010,6010,6010,6010,22
20250114,131700,323914860,5990,5990,5990,5990,134
20250114,131600,323112200,5990,5990,5990,5990,67
20250114,131500,322710870,5990,5990,5990,5990,0
20250114,131400,322710870,5990,5990,5990,5990,10
20250114,131300,322650970,5990,5990,5990,5990,0
20250114,131200,322650970,5990,5990,5990,5990,42
20250114,131100,322399390,5990,5990,5990,5990,111
20250114,131000,321734500,5990,5990,5990,5990,19
20250114,130900,321620690,6030,6030,6030,6030,0
20250114,130800,321620690,6030,6030,6030,6030,0
20250114,130700,321620690,6030,6000,6030,6000,296
20250114,130600,319844540,6000,6000,6000,6000,0
20250114,130500,319844540,6000,6000,6000,6000,0
20250114,130400,319844540,6000,6000,6000,6000,0
20250114,130300,319844540,6000,6030,6030,6000,270
20250114,130200,318222440,6030,6030,6030,6010,169
20250114,130100,317204170,6030,6030,6030,6030,0
20250114,130000,317204170,6030,6030,6030,6030,50
20250114,125900,316902670,6030,5990,6030,5990,82
20250114,125800,316409450,5990,6000,6000,5990,184
20250114,125700,315306100,6020,6020,6020,6020,0
20250114,125600,315306100,6020,6020,6020,6020,30
20250114,125500,315125500,6030,6030,6030,6030,89
20250114,125400,314588830,6050,6020,6050,6020,30
20250114,125300,314407850,6000,6000,6000,6000,0
20250114,125200,314407850,6000,6000,6000,6000,300
20250114,125100,312607850,5990,5990,5990,5990,602
20250114,125000,309001870,5990,5990,5990,5990,30
20250114,124900,308822170,6000,6000,6000,6000,0
20250114,124800,308822170,6000,6000,6000,6000,0
20250114,124700,308822170,6000,6000,6000,6000,0
20250114,124600,308822170,6000,5980,6000,5980,55
20250114,124500,308493250,5960,5960,5960,5960,0
20250114,124400,308493250,5960,5960,5960,5960,0
20250114,124300,308493250,5960,5960,5960,5960,2491
20250114,124200,293646890,6000,6000,6000,6000,15
20250114,124100,293556890,5970,5970,5970,5970,210
20250114,124000,292303190,6000,5970,6000,5970,110
20250114,123900,291646190,5970,5970,5980,5970,101
20250114,123800,291043210,5970,5970,5970,5970,0
20250114,123700,291043210,5970,5970,5970,5970,162
20250114,123600,290076070,5980,5980,5980,5980,2
20250114,123500,290064110,5980,5980,6000,5980,6
20250114,123400,290028210,5980,5980,6000,5970,597
20250114,123300,286450990,5960,5960,5960,5960,0
20250114,123200,286450990,5960,5960,5960,5960,0
20250114,123100,286450990,5960,5960,5960,5960,0
20250114,123000,286450990,5960,5980,5980,5960,658
20250114,122900,282527640,6000,6000,6000,6000,0
20250114,122800,282527640,6000,6000,6000,6000,0
20250114,122700,282527640,6000,6000,6000,6000,15
20250114,122600,282437640,5990,5990,6000,5990,69
20250114,122500,282024320,5990,5990,5990,5990,0
20250114,122400,282024320,5990,5990,5990,5990,0
20250114,122300,282024320,5990,5990,5990,5990,0
20250114,122200,282024320,5990,5990,6000,5980,4
20250114,122100,282000360,6000,5990,6000,5990,4
20250114,122000,281976380,5960,5960,5960,5960,0
20250114,121900,281976380,5960,5960,5960,5960,0
20250114,121800,281976380,5960,5960,5960,5960,0
20250114,121700,281976380,5960,5970,5970,5960,203
20250114,121600,280766390,5990,5990,5990,5990,0
20250114,121500,280766390,5990,5990,5990,5990,200
20250114,121400,279568390,5960,5960,5960,5960,13
20250114,121300,279490910,5990,5990,5990,5990,0
20250114,121200,279490910,5990,5990,5990,5990,1
20250114,121100,279484920,5950,5950,5950,5950,1
20250114,121000,279478970,5950,5950,5950,5950,0
20250114,120900,279478970,5950,5950,5950,5950,0
20250114,120800,279478970,5950,5950,5950,5950,0
20250114,120700,279478970,5950,5950,5950,5950,0
20250114,120600,279478970,5950,5950,5950,5950,250
20250114,120500,277991470,5950,5950,5950,5950,0
20250114,120400,277991470,5950,5950,5950,5950,0
20250114,120300,277991470,5950,5950,5950,5950,0
20250114,120200,277991470,5950,5950,5950,5950,0
20250114,120100,277991470,5950,5950,5950,5950,100
20250114,120000,277396470,5950,5950,5950,5950,300
20250114,115900,275611470,5960,5960,5960,5960,0
20250114,115800,275611470,5960,5960,5960,5960,0
20250114,115700,275611470,5960,5960,5960,5960,1
20250114,115600,275605510,5990,5990,5990,5990,0
20250114,115500,275605510,5990,5990,5990,5990,0
20250114,115400,275605510,5990,5990,5990,5990,0
20250114,115300,275605510,5990,5990,5990,5950,6
20250114,115200,275569640,5990,5970,5990,5950,252
20250114,115100,274070150,5950,5950,5950,5950,0
20250114,115000,274070150,5950,5950,5950,5950,0
20250114,114900,274070150,5950,5950,5950,5950,0
20250114,114800,274070150,5950,5950,5950,5950,0
20250114,114700,274070150,5950,5960,5960,5950,150
20250114,114600,273177640,5950,5990,5990,5950,211
20250114,114500,271920970,5970,5970,5970,5970,40
20250114,114400,271682170,5970,5970,5970,5970,1
20250114,114300,271676200,5990,5980,5990,5980,25
20250114,114200,271526530,5990,5990,5990,5990,0
20250114,114100,271526530,5990,5990,5990,5990,0
20250114,114000,271526530,5990,5980,5990,5980,6
20250114,113900,271490620,5970,5980,5980,5970,20
20250114,113800,271371080,5990,5990,5990,5990,0
20250114,113700,271371080,5990,5990,5990,5990,10
20250114,113600,271311180,5990,5990,5990,5990,5
20250114,113500,271281230,5990,5990,5990,5990,2
20250114,113400,271269250,5990,5990,5990,5990,0
20250114,113300,271269250,5990,5990,5990,5990,0
20250114,113200,271269250,5990,5990,5990,5990,20
20250114,113100,271149450,5990,5990,5990,5990,0
20250114,113000,271149450,5990,5990,5990,5990,10
20250114,112900,271089550,5990,5990,5990,5990,0
20250114,112800,271089550,5990,5990,5990,5990,7
20250114,112700,271047620,5990,5990,5990,5990,38
20250114,112600,270820000,5990,5990,5990,5990,0
20250114,112500,270820000,5990,5990,5990,5990,0
20250114,112400,270820000,5990,5990,5990,5990,0
20250114,112300,270820000,5990,5990,5990,5990,0
20250114,112200,270820000,5990,5990,5990,5990,0
20250114,112100,270820000,5990,5990,5990,5990,0
20250114,112000,270820000,5990,5990,5990,5990,1
20250114,111900,270814010,5970,5970,5970,5970,0
20250114,111800,270814010,5970,5970,5970,5970,1
20250114,111700,270808040,5990,5990,5990,5990,17
20250114,111600,270706210,5990,5990,5990,5990,10
20250114,111500,270646310,5990,5990,5990,5990,0
20250114,111400,270646310,5990,5990,5990,5990,0
20250114,111300,270646310,5990,5990,5990,5990,1
20250114,111200,270640320,5970,5970,5970,5970,0
20250114,111100,270640320,5970,5970,5970,5970,0
20250114,111000,270640320,5970,5970,5970,5970,0
20250114,110900,270640320,5970,5970,5970,5970,0
20250114,110800,270640320,5970,5970,5970,5970,0
20250114,110700,270640320,5970,5970,5970,5970,0
20250114,110600,270640320,5970,5970,5970,5970,0
20250114,110500,270640320,5970,5970,5970,5970,0
20250114,110400,270640320,5970,5970,5970,5970,234
20250114,110300,269243340,5990,5990,5990,5990,0
20250114,110200,269243340,5990,5990,5990,5990,5
20250114,110100,269213390,5960,5960,5960,5960,0
20250114,110000,269213390,5960,5960,5960,5960,0
20250114,105900,269213390,5960,5960,5960,5960,0
20250114,105800,269213390,5960,5980,5980,5960,94
20250114,105700,268652450,6000,6000,6000,6000,0
20250114,105600,268652450,6000,6000,6000,6000,0
20250114,105500,268652450,6000,6000,6000,6000,4
20250114,105400,268628450,6000,6000,6000,6000,1
20250114,105300,268622450,5990,5990,5990,5990,160
20250114,105200,267664050,5990,6000,6000,5990,109
20250114,105100,267010090,6000,6000,6000,6000,0
20250114,105000,267010090,6000,6000,6000,6000,1
20250114,104900,267004090,5990,6070,6070,5990,67
20250114,104800,266600450,6080,5990,6080,5990,196
20250114,104700,265412210,5960,5960,5960,5960,9
20250114,104600,265358570,5960,5950,5960,5950,119
20250114,104500,264649470,5950,5960,5960,5950,770
20250114,104400,260060610,6020,6010,6020,6010,880
20250114,104300,254763510,5980,5980,6030,5960,1087
20250114,104200,248273860,5980,5990,6100,5940,3345
20250114,104100,228125870,5960,6040,6200,5960,11511
20250114,104000,158437000,6040,6040,6040,6040,0
20250114,103900,158437000,6040,6040,6040,6040,0
20250114,103800,158437000,6040,6030,6040,6030,1066
20250114,103700,152004760,6030,5990,6030,5990,573
20250114,103600,148558150,6030,6030,6030,6030,0
20250114,103500,148558150,6030,6030,6030,6030,0
20250114,103400,148558150,6030,6030,6030,6030,210
20250114,103300,147291850,6020,6010,6020,6010,1223
20250114,103200,139929410,6020,5930,6020,5930,4660
20250114,103100,112087940,5940,5930,5940,5930,1000
20250114,103000,106149280,5930,5930,5930,5930,0
20250114,102900,106149280,5930,5930,5930,5930,0
20250114,102800,106149280,5930,5930,5930,5930,41
20250114,102700,105906150,5930,5930,5930,5930,0
20250114,102600,105906150,5930,5930,5930,5930,0
20250114,102500,105906150,5930,5910,5930,5900,457
20250114,102400,103208390,5910,5910,5910,5910,0
20250114,102300,103208390,5910,5910,5910,5910,8
20250114,102200,103161110,5930,5930,5930,5930,2
20250114,102100,103149250,5930,5930,5930,5930,0
20250114,102000,103149250,5930,5930,5930,5930,0
20250114,101900,103149250,5930,5930,5930,5930,302
20250114,101800,101358390,5940,5940,5940,5940,0
20250114,101700,101358390,5940,5940,5940,5940,0
20250114,101600,101358390,5940,5940,5940,5940,0
20250114,101500,101358390,5940,5900,5940,5900,45
20250114,101400,101092690,5910,5910,5910,5910,500
20250114,101300,98137690,5940,5940,5940,5940,1400
20250114,101200,89821690,5900,5910,5910,5900,313
20250114,101100,87974820,5940,5940,5940,5940,2
20250114,101000,87962940,5940,5910,5940,5910,33
20250114,100900,87767760,5900,5910,5910,5900,37
20250114,100800,87549240,5910,5910,5910,5910,0
20250114,100700,87549240,5910,5910,5910,5910,1
20250114,100600,87543330,5890,5890,5890,5890,0
20250114,100500,87543330,5890,5890,5890,5890,0
20250114,100400,87543330,5890,5900,5900,5890,450
20250114,100300,84892810,5900,5920,5920,5900,3297
20250114,100200,65416130,5910,5910,5910,5910,0
20250114,100100,65416130,5910,5910,5910,5910,0
20250114,100000,65416130,5910,5920,5920,5910,109
20250114,095900,64771870,5940,5930,5940,5930,2
20250114,095800,64760000,5920,5920,5920,5920,4
20250114,095700,64736320,5920,5940,5940,5910,890
20250114,095600,59466520,5960,5960,5960,5960,1
20250114,095500,59460560,5940,5960,5960,5940,4046
20250114,095400,35427290,5940,5950,5960,5940,792
20250114,095300,30714920,5960,5990,5990,5960,996
20250114,095200,24778520,6000,6000,6000,6000,0
20250114,095100,24778520,6000,6000,6000,6000,0
20250114,095000,24778520,6000,6000,6000,6000,0
20250114,094900,24778520,6000,6000,6000,6000,0
20250114,094800,24778520,6000,5970,6000,5960,15
20250114,094700,24689070,6000,6000,6000,6000,0
20250114,094600,24689070,6000,6000,6000,6000,1
20250114,094500,24683070,6000,6000,6000,6000,0
20250114,094400,24683070,6000,6000,6000,6000,1
20250114,094300,24677070,6000,6000,6000,6000,10
20250114,094200,24617070,6000,6000,6000,6000,4
20250114,094100,24593070,6000,5990,6000,5990,1000
20250114,094000,18593500,5990,5980,5990,5980,104
20250114,093900,17971140,5980,5970,5980,5970,100
20250114,093800,17373630,5970,5970,5970,5970,1
20250114,093700,17367660,5990,5990,5990,5990,0
20250114,093600,17367660,5990,5990,5990,5990,10
20250114,093500,17307760,5990,5990,5990,5990,14
20250114,093400,17223900,5940,5940,5940,5940,0
20250114,093300,17223900,5940,5940,5940,5940,55
20250114,093200,16897200,5940,5940,5940,5940,5
20250114,093100,16867500,5940,5950,5950,5940,85
20250114,093000,16362550,5940,5940,5940,5940,0
20250114,092900,16362550,5940,5970,5970,5940,168
20250114,092800,15364330,5970,5970,5970,5970,100
20250114,092700,14767330,5970,5970,5970,5970,1
20250114,092600,14761360,5990,5990,5990,5990,0
20250114,092500,14761360,5990,5990,5990,5990,0
20250114,092400,14761360,5990,5990,5990,5990,5
20250114,092300,14731410,5950,5960,5990,5940,272
20250114,092200,13113690,6000,6000,6000,6000,10
20250114,092100,13053690,6000,6000,6000,6000,1
20250114,092000,13047690,5950,5950,5950,5950,100
20250114,091900,12452690,5960,6020,6020,5960,102
20250114,091800,11844500,6020,6020,6020,6020,9
20250114,091700,11790320,6020,6000,6020,6000,10
20250114,091600,11730300,5970,5970,5970,5970,466
20250114,091500,8948280,5970,5980,5980,5970,25
20250114,091400,8798790,6010,6010,6010,6010,0
20250114,091300,8798790,6010,6010,6010,6010,18
20250114,091200,8690610,6010,6010,6010,6010,37
20250114,091100,8468240,6010,6010,6010,6010,1
20250114,091000,8462230,5970,6050,6050,5970,414
20250114,090900,5987000,6000,6060,6060,6000,402
20250114,090800,3574570,6070,6070,6070,6070,25
20250114,090700,3422820,6070,6080,6090,6070,290
20250114,090600,1659370,6080,6080,6080,6080,0
20250114,090500,1659370,6080,6080,6080,6080,15
20250114,090400,1568170,6080,6080,6090,6080,204
20250114,090300,327840,6080,6080,6080,6080,17
20250114,090200,224480,6080,6090,6090,6000,25
20250114,090100,72600,6100,6100,6100,6100,0
20250114,090000,72600,6100,6000,6100,6000,12