KissMeData/412540/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,213500,501154850,7490,7490,7490,7490,1044
20250114,213400,501154850,7490,7490,7490,7490,0
20250114,213300,501154850,7490,7490,7490,7490,0
20250114,213200,501154850,7490,7490,7490,7490,0
20250114,213100,501154850,7490,7490,7490,7490,0
20250114,213000,501154850,7490,7490,7490,7490,0
20250114,212900,501154850,7490,7490,7490,7490,0
20250114,212800,501154850,7490,7490,7490,7490,0
20250114,212700,501154850,7490,7490,7490,7490,0
20250114,212600,501154850,7490,7490,7490,7490,0
20250114,212500,501154850,7490,7490,7490,7490,0
20250114,212400,501154850,7490,7490,7490,7490,0
20250114,212300,501154850,7490,7490,7490,7490,0
20250114,212200,501154850,7490,7490,7490,7490,0
20250114,212100,501154850,7490,7490,7490,7490,0
20250114,212000,501154850,7490,7490,7490,7490,0
20250114,211900,501154850,7490,7490,7490,7490,0
20250114,211800,501154850,7490,7490,7490,7490,0
20250114,211700,501154850,7490,7490,7490,7490,0
20250114,211600,501154850,7490,7490,7490,7490,0
20250114,211500,501154850,7490,7490,7490,7490,0
20250114,211400,501154850,7490,7490,7490,7490,0
20250114,211300,501154850,7490,7490,7490,7490,0
20250114,211200,501154850,7490,7490,7490,7490,0
20250114,211100,501154850,7490,7490,7490,7490,0
20250114,211000,501154850,7490,7490,7490,7490,0
20250114,210900,501154850,7490,7490,7490,7490,0
20250114,210800,501154850,7490,7490,7490,7490,0
20250114,210700,501154850,7490,7490,7490,7490,0
20250114,210600,501154850,7490,7490,7490,7490,0
20250114,210500,501154850,7490,7490,7490,7490,1044
20250114,210400,501154850,7490,7490,7490,7490,0
20250114,210300,501154850,7490,7490,7490,7490,0
20250114,210200,501154850,7490,7490,7490,7490,0
20250114,210100,501154850,7490,7490,7490,7490,0
20250114,210000,501154850,7490,7490,7490,7490,0
20250114,205900,501154850,7490,7490,7490,7490,0
20250114,205800,501154850,7490,7490,7490,7490,0
20250114,205700,501154850,7490,7490,7490,7490,0
20250114,205600,501154850,7490,7490,7490,7490,0
20250114,205500,501154850,7490,7490,7490,7490,0
20250114,205400,501154850,7490,7490,7490,7490,0
20250114,205300,501154850,7490,7490,7490,7490,0
20250114,205200,501154850,7490,7490,7490,7490,0
20250114,205100,501154850,7490,7490,7490,7490,0
20250114,205000,501154850,7490,7490,7490,7490,0
20250114,204900,501154850,7490,7490,7490,7490,0
20250114,204800,501154850,7490,7490,7490,7490,0
20250114,204700,501154850,7490,7490,7490,7490,0
20250114,204600,501154850,7490,7490,7490,7490,0
20250114,204500,501154850,7490,7490,7490,7490,0
20250114,204400,501154850,7490,7490,7490,7490,0
20250114,204300,501154850,7490,7490,7490,7490,0
20250114,204200,501154850,7490,7490,7490,7490,0
20250114,204100,501154850,7490,7490,7490,7490,0
20250114,204000,501154850,7490,7490,7490,7490,0
20250114,203900,501154850,7490,7490,7490,7490,0
20250114,203800,501154850,7490,7490,7490,7490,0
20250114,203700,501154850,7490,7490,7490,7490,0
20250114,203600,501154850,7490,7490,7490,7490,0
20250114,203500,501154850,7490,7490,7490,7490,1044
20250114,203400,501154850,7490,7490,7490,7490,0
20250114,203300,501154850,7490,7490,7490,7490,0
20250114,203200,501154850,7490,7490,7490,7490,0
20250114,203100,501154850,7490,7490,7490,7490,0
20250114,203000,501154850,7490,7490,7490,7490,0
20250114,202900,501154850,7490,7490,7490,7490,0
20250114,202800,501154850,7490,7490,7490,7490,0
20250114,202700,501154850,7490,7490,7490,7490,0
20250114,202600,501154850,7490,7490,7490,7490,0
20250114,202500,501154850,7490,7490,7490,7490,0
20250114,202400,501154850,7490,7490,7490,7490,0
20250114,202300,501154850,7490,7490,7490,7490,0
20250114,202200,501154850,7490,7490,7490,7490,0
20250114,202100,501154850,7490,7490,7490,7490,0
20250114,202000,501154850,7490,7490,7490,7490,0
20250114,201900,501154850,7490,7490,7490,7490,0
20250114,201800,501154850,7490,7490,7490,7490,0
20250114,201700,501154850,7490,7490,7490,7490,0
20250114,201600,501154850,7490,7490,7490,7490,0
20250114,201500,501154850,7490,7490,7490,7490,0
20250114,201400,501154850,7490,7490,7490,7490,0
20250114,201300,501154850,7490,7490,7490,7490,0
20250114,201200,501154850,7490,7490,7490,7490,0
20250114,201100,501154850,7490,7490,7490,7490,0
20250114,201000,501154850,7490,7490,7490,7490,0
20250114,200900,501154850,7490,7490,7490,7490,0
20250114,200800,501154850,7490,7490,7490,7490,0
20250114,200700,501154850,7490,7490,7490,7490,0
20250114,200600,501154850,7490,7490,7490,7490,0
20250114,200500,501154850,7490,7490,7490,7490,1044
20250114,200400,501154850,7490,7490,7490,7490,0
20250114,200300,501154850,7490,7490,7490,7490,0
20250114,200200,501154850,7490,7490,7490,7490,0
20250114,200100,501154850,7490,7490,7490,7490,0
20250114,200000,501154850,7490,7490,7490,7490,0
20250114,195900,501154850,7490,7490,7490,7490,0
20250114,195800,501154850,7490,7490,7490,7490,0
20250114,195700,501154850,7490,7490,7490,7490,0
20250114,195600,501154850,7490,7490,7490,7490,0
20250114,195500,501154850,7490,7490,7490,7490,0
20250114,195400,501154850,7490,7490,7490,7490,0
20250114,195300,501154850,7490,7490,7490,7490,0
20250114,195200,501154850,7490,7490,7490,7490,0
20250114,195100,501154850,7490,7490,7490,7490,0
20250114,195000,501154850,7490,7490,7490,7490,0
20250114,194900,501154850,7490,7490,7490,7490,0
20250114,194800,501154850,7490,7490,7490,7490,0
20250114,194700,501154850,7490,7490,7490,7490,0
20250114,194600,501154850,7490,7490,7490,7490,0
20250114,194500,501154850,7490,7490,7490,7490,0
20250114,194400,501154850,7490,7490,7490,7490,0
20250114,194300,501154850,7490,7490,7490,7490,0
20250114,194200,501154850,7490,7490,7490,7490,0
20250114,194100,501154850,7490,7490,7490,7490,0
20250114,194000,501154850,7490,7490,7490,7490,0
20250114,193900,501154850,7490,7490,7490,7490,0
20250114,193800,501154850,7490,7490,7490,7490,0
20250114,193700,501154850,7490,7490,7490,7490,0
20250114,193600,501154850,7490,7490,7490,7490,0
20250114,193500,501154850,7490,7490,7490,7490,1044
20250114,193400,501154850,7490,7490,7490,7490,0
20250114,193300,501154850,7490,7490,7490,7490,0
20250114,193200,501154850,7490,7490,7490,7490,0
20250114,193100,501154850,7490,7490,7490,7490,0
20250114,193000,501154850,7490,7490,7490,7490,0
20250114,192900,501154850,7490,7490,7490,7490,0
20250114,192800,501154850,7490,7490,7490,7490,0
20250114,192700,501154850,7490,7490,7490,7490,0
20250114,192600,501154850,7490,7490,7490,7490,0
20250114,192500,501154850,7490,7490,7490,7490,0
20250114,192400,501154850,7490,7490,7490,7490,0
20250114,192300,501154850,7490,7490,7490,7490,0
20250114,192200,501154850,7490,7490,7490,7490,0
20250114,192100,501154850,7490,7490,7490,7490,0
20250114,192000,501154850,7490,7490,7490,7490,0
20250114,191900,501154850,7490,7490,7490,7490,0
20250114,191800,501154850,7490,7490,7490,7490,0
20250114,191700,501154850,7490,7490,7490,7490,0
20250114,191600,501154850,7490,7490,7490,7490,0
20250114,191500,501154850,7490,7490,7490,7490,0
20250114,191400,501154850,7490,7490,7490,7490,0
20250114,191300,501154850,7490,7490,7490,7490,0
20250114,191200,501154850,7490,7490,7490,7490,0
20250114,191100,501154850,7490,7490,7490,7490,0
20250114,191000,501154850,7490,7490,7490,7490,0
20250114,190900,501154850,7490,7490,7490,7490,0
20250114,190800,501154850,7490,7490,7490,7490,0
20250114,190700,501154850,7490,7490,7490,7490,0
20250114,190600,501154850,7490,7490,7490,7490,0
20250114,190500,501154850,7490,7490,7490,7490,1044
20250114,190400,501154850,7490,7490,7490,7490,0
20250114,190300,501154850,7490,7490,7490,7490,0
20250114,190200,501154850,7490,7490,7490,7490,0
20250114,190100,501154850,7490,7490,7490,7490,0
20250114,190000,501154850,7490,7490,7490,7490,0
20250114,185900,501154850,7490,7490,7490,7490,0
20250114,185800,501154850,7490,7490,7490,7490,0
20250114,185700,501154850,7490,7490,7490,7490,0
20250114,185600,501154850,7490,7490,7490,7490,0
20250114,185500,501154850,7490,7490,7490,7490,0
20250114,185400,501154850,7490,7490,7490,7490,0
20250114,185300,501154850,7490,7490,7490,7490,0
20250114,185200,501154850,7490,7490,7490,7490,0
20250114,185100,501154850,7490,7490,7490,7490,0
20250114,185000,501154850,7490,7490,7490,7490,0
20250114,184900,501154850,7490,7490,7490,7490,0
20250114,184800,501154850,7490,7490,7490,7490,0
20250114,184700,501154850,7490,7490,7490,7490,0
20250114,184600,501154850,7490,7490,7490,7490,0
20250114,184500,501154850,7490,7490,7490,7490,0
20250114,184400,501154850,7490,7490,7490,7490,0
20250114,184300,501154850,7490,7490,7490,7490,0
20250114,184200,501154850,7490,7490,7490,7490,0
20250114,184100,501154850,7490,7490,7490,7490,0
20250114,184000,501154850,7490,7490,7490,7490,0
20250114,183900,501154850,7490,7490,7490,7490,0
20250114,183800,501154850,7490,7490,7490,7490,0
20250114,183700,501154850,7490,7490,7490,7490,0
20250114,183600,501154850,7490,7490,7490,7490,0
20250114,183500,501154850,7490,7490,7490,7490,1044
20250114,183400,501154850,7490,7490,7490,7490,0
20250114,183300,501154850,7490,7490,7490,7490,0
20250114,183200,501154850,7490,7490,7490,7490,0
20250114,183100,501154850,7490,7490,7490,7490,0
20250114,183000,501154850,7490,7490,7490,7490,0
20250114,182900,501154850,7490,7490,7490,7490,0
20250114,182800,501154850,7490,7490,7490,7490,0
20250114,182700,501154850,7490,7490,7490,7490,0
20250114,182600,501154850,7490,7490,7490,7490,0
20250114,182500,501154850,7490,7490,7490,7490,0
20250114,182400,501154850,7490,7490,7490,7490,0
20250114,182300,501154850,7490,7490,7490,7490,0
20250114,182200,501154850,7490,7490,7490,7490,0
20250114,182100,501154850,7490,7490,7490,7490,0
20250114,182000,501154850,7490,7490,7490,7490,0
20250114,181900,501154850,7490,7490,7490,7490,0
20250114,181800,501154850,7490,7490,7490,7490,0
20250114,181700,501154850,7490,7490,7490,7490,0
20250114,181600,501154850,7490,7490,7490,7490,0
20250114,181500,501154850,7490,7490,7490,7490,0
20250114,181400,501154850,7490,7490,7490,7490,0
20250114,181300,501154850,7490,7490,7490,7490,0
20250114,181200,501154850,7490,7490,7490,7490,0
20250114,181100,501154850,7490,7490,7490,7490,0
20250114,181000,501154850,7490,7490,7490,7490,0
20250114,180900,501154850,7490,7490,7490,7490,0
20250114,180800,501154850,7490,7490,7490,7490,0
20250114,180700,501154850,7490,7490,7490,7490,0
20250114,180600,501154850,7490,7490,7490,7490,0
20250114,180500,501154850,7490,7490,7490,7490,1044
20250114,180400,501154850,7490,7490,7490,7490,0
20250114,180300,501154850,7490,7490,7490,7490,0
20250114,180200,501154850,7490,7490,7490,7490,0
20250114,180100,501154850,7490,7490,7490,7490,0
20250114,180000,501154850,7490,7490,7490,7490,0
20250114,175900,501154850,7490,7490,7490,7490,0
20250114,175800,501154850,7490,7490,7490,7490,0
20250114,175700,501154850,7490,7490,7490,7490,0
20250114,175600,501154850,7490,7490,7490,7490,0
20250114,175500,501154850,7490,7490,7490,7490,0
20250114,175400,501154850,7490,7490,7490,7490,0
20250114,175300,501154850,7490,7490,7490,7490,0
20250114,175200,501154850,7490,7490,7490,7490,0
20250114,175100,501154850,7490,7490,7490,7490,0
20250114,175000,501154850,7490,7490,7490,7490,0
20250114,174900,501154850,7490,7490,7490,7490,0
20250114,174800,501154850,7490,7490,7490,7490,0
20250114,174700,501154850,7490,7490,7490,7490,0
20250114,174600,501154850,7490,7490,7490,7490,0
20250114,174500,501154850,7490,7490,7490,7490,0
20250114,174400,501154850,7490,7490,7490,7490,0
20250114,174300,501154850,7490,7490,7490,7490,0
20250114,174200,501154850,7490,7490,7490,7490,0
20250114,174100,501154850,7490,7490,7490,7490,0
20250114,174000,501154850,7490,7490,7490,7490,0
20250114,173900,501154850,7490,7490,7490,7490,0
20250114,173800,501154850,7490,7490,7490,7490,0
20250114,173700,501154850,7490,7490,7490,7490,0
20250114,173600,501154850,7490,7490,7490,7490,0
20250114,173500,501154850,7490,7490,7490,7490,1044
20250114,173400,501154850,7490,7490,7490,7490,0
20250114,173300,501154850,7490,7490,7490,7490,0
20250114,173200,501154850,7490,7490,7490,7490,0
20250114,173100,501154850,7490,7490,7490,7490,0
20250114,173000,501154850,7490,7490,7490,7490,0
20250114,172900,501154850,7490,7490,7490,7490,0
20250114,172800,501154850,7490,7490,7490,7490,0
20250114,172700,501154850,7490,7490,7490,7490,0
20250114,172600,501154850,7490,7490,7490,7490,0
20250114,172500,501154850,7490,7490,7490,7490,0
20250114,172400,501154850,7490,7490,7490,7490,0
20250114,172300,501154850,7490,7490,7490,7490,0
20250114,172200,501154850,7490,7490,7490,7490,0
20250114,172100,501154850,7490,7490,7490,7490,0
20250114,172000,501154850,7490,7490,7490,7490,0
20250114,171900,501154850,7490,7490,7490,7490,0
20250114,171800,501154850,7490,7490,7490,7490,0
20250114,171700,501154850,7490,7490,7490,7490,0
20250114,171600,501154850,7490,7490,7490,7490,0
20250114,171500,501154850,7490,7490,7490,7490,0
20250114,171400,501154850,7490,7490,7490,7490,0
20250114,171300,501154850,7490,7490,7490,7490,0
20250114,171200,501154850,7490,7490,7490,7490,0
20250114,171100,501154850,7490,7490,7490,7490,0
20250114,171000,501154850,7490,7490,7490,7490,0
20250114,170900,501154850,7490,7490,7490,7490,0
20250114,170800,501154850,7490,7490,7490,7490,0
20250114,170700,501154850,7490,7490,7490,7490,0
20250114,170600,501154850,7490,7490,7490,7490,0
20250114,170500,501154850,7490,7490,7490,7490,1044
20250114,170400,501154850,7490,7490,7490,7490,0
20250114,170300,501154850,7490,7490,7490,7490,0
20250114,170200,501154850,7490,7490,7490,7490,0
20250114,170100,501154850,7490,7490,7490,7490,0
20250114,170000,501154850,7490,7490,7490,7490,0
20250114,165900,501154850,7490,7490,7490,7490,0
20250114,165800,501154850,7490,7490,7490,7490,0
20250114,165700,501154850,7490,7490,7490,7490,0
20250114,165600,501154850,7490,7490,7490,7490,0
20250114,165500,501154850,7490,7490,7490,7490,0
20250114,165400,501154850,7490,7490,7490,7490,0
20250114,165300,501154850,7490,7490,7490,7490,0
20250114,165200,501154850,7490,7490,7490,7490,0
20250114,165100,501154850,7490,7490,7490,7490,0
20250114,165000,501154850,7490,7490,7490,7490,0
20250114,164900,501154850,7490,7490,7490,7490,0
20250114,164800,501154850,7490,7490,7490,7490,0
20250114,164700,501154850,7490,7490,7490,7490,0
20250114,164600,501154850,7490,7490,7490,7490,0
20250114,164500,501154850,7490,7490,7490,7490,0
20250114,164400,501154850,7490,7490,7490,7490,0
20250114,164300,501154850,7490,7490,7490,7490,0
20250114,164200,501154850,7490,7490,7490,7490,0
20250114,164100,501154850,7490,7490,7490,7490,0
20250114,164000,501154850,7490,7490,7490,7490,0
20250114,163900,501154850,7490,7490,7490,7490,0
20250114,163800,501154850,7490,7490,7490,7490,0
20250114,163700,501154850,7490,7490,7490,7490,0
20250114,163600,501154850,7490,7490,7490,7490,0
20250114,163500,501154850,7490,7490,7490,7490,1044
20250114,163400,501154850,7490,7490,7490,7490,0
20250114,163300,501154850,7490,7490,7490,7490,0
20250114,163200,501154850,7490,7490,7490,7490,0
20250114,163100,501154850,7490,7490,7490,7490,0
20250114,163000,501154850,7490,7490,7490,7490,0
20250114,162900,501154850,7490,7490,7490,7490,0
20250114,162800,501154850,7490,7490,7490,7490,0
20250114,162700,501154850,7490,7490,7490,7490,0
20250114,162600,501154850,7490,7490,7490,7490,0
20250114,162500,501154850,7490,7490,7490,7490,0
20250114,162400,501154850,7490,7490,7490,7490,0
20250114,162300,501154850,7490,7490,7490,7490,0
20250114,162200,501154850,7490,7490,7490,7490,0
20250114,162100,501154850,7490,7490,7490,7490,0
20250114,162000,501154850,7490,7490,7490,7490,0
20250114,161900,501154850,7490,7490,7490,7490,0
20250114,161800,501154850,7490,7490,7490,7490,0
20250114,161700,501154850,7490,7490,7490,7490,0
20250114,161600,501154850,7490,7490,7490,7490,0
20250114,161500,501154850,7490,7490,7490,7490,0
20250114,161400,501154850,7490,7490,7490,7490,0
20250114,161300,501154850,7490,7490,7490,7490,0
20250114,161200,501154850,7490,7490,7490,7490,0
20250114,161100,501154850,7490,7490,7490,7490,0
20250114,161000,501154850,7490,7490,7490,7490,0
20250114,160900,501154850,7490,7490,7490,7490,0
20250114,160800,501154850,7490,7490,7490,7490,0
20250114,160700,501154850,7490,7490,7490,7490,0
20250114,160600,501154850,7490,7490,7490,7490,0
20250114,160500,501154850,7490,7490,7490,7490,1044
20250114,160400,501154850,7490,7490,7490,7490,0
20250114,160300,501154850,7490,7490,7490,7490,0
20250114,160200,501154850,7490,7490,7490,7490,0
20250114,160100,501154850,7490,7490,7490,7490,0
20250114,160000,501154850,7490,7490,7490,7490,0
20250114,155900,501154850,7490,7490,7490,7490,0
20250114,155800,501154850,7490,7490,7490,7490,0
20250114,155700,501154850,7490,7490,7490,7490,0
20250114,155600,501154850,7490,7490,7490,7490,0
20250114,155500,501154850,7490,7490,7490,7490,0
20250114,155400,501154850,7490,7490,7490,7490,0
20250114,155300,501154850,7490,7490,7490,7490,0
20250114,155200,501154850,7490,7490,7490,7490,0
20250114,155100,501154850,7490,7490,7490,7490,0
20250114,155000,501154850,7490,7490,7490,7490,0
20250114,154900,501154850,7490,7490,7490,7490,0
20250114,154800,501154850,7490,7490,7490,7490,0
20250114,154700,501154850,7490,7490,7490,7490,0
20250114,154600,501154850,7490,7490,7490,7490,0
20250114,154500,501154850,7490,7490,7490,7490,0
20250114,154400,501154850,7490,7490,7490,7490,0
20250114,154300,501154850,7490,7490,7490,7490,0
20250114,154200,501154850,7490,7490,7490,7490,0
20250114,154100,501154850,7490,7490,7490,7490,0
20250114,154000,501154850,7490,7490,7490,7490,0
20250114,153900,501154850,7490,7490,7490,7490,0
20250114,153800,501154850,7490,7490,7490,7490,0
20250114,153700,501154850,7490,7490,7490,7490,0
20250114,153600,501154850,7490,7490,7490,7490,0
20250114,153500,501154850,7490,7490,7490,7490,1044
20250114,153400,501154850,7490,7490,7490,7490,0
20250114,153300,501154850,7490,7490,7490,7490,0
20250114,153200,501154850,7490,7490,7490,7490,0
20250114,153100,501154850,7490,7490,7490,7490,0
20250114,153000,501154850,7490,7490,7490,7490,1044
20250114,152900,493335290,7490,7490,7490,7490,0
20250114,152800,493335290,7490,7490,7490,7490,0
20250114,152700,493335290,7490,7490,7490,7490,0
20250114,152600,493335290,7490,7490,7490,7490,0
20250114,152500,493335290,7490,7490,7490,7490,0
20250114,152400,493335290,7490,7490,7490,7490,0
20250114,152300,493335290,7490,7490,7490,7490,0
20250114,152200,493335290,7490,7490,7490,7490,0
20250114,152100,493335290,7490,7490,7490,7490,0
20250114,152000,493335290,7490,7490,7490,7490,0
20250114,151900,493335290,7490,7460,7490,7460,593
20250114,151800,488901010,7460,7420,7460,7420,100
20250114,151700,488156200,7450,7460,7460,7450,31
20250114,151600,487925240,7460,7450,7460,7450,247
20250114,151500,486084660,7440,7440,7440,7410,100
20250114,151400,485343270,7450,7440,7450,7440,79
20250114,151300,484754740,7440,7430,7440,7410,1506
20250114,151200,473565800,7410,7410,7410,7410,100
20250114,151100,472824800,7410,7420,7420,7410,112
20250114,151000,471994390,7420,7430,7430,7420,61
20250114,150900,471541570,7440,7430,7440,7430,94
20250114,150800,470842590,7430,7430,7430,7430,56
20250114,150700,470426510,7430,7440,7440,7400,144
20250114,150600,469356640,7440,7440,7440,7440,2
20250114,150500,469341760,7400,7400,7400,7400,0
20250114,150400,469341760,7400,7400,7400,7400,0
20250114,150300,469341760,7400,7400,7400,7400,3
20250114,150200,469319560,7400,7400,7400,7400,0
20250114,150100,469319560,7400,7400,7400,7400,0
20250114,150000,469319560,7400,7400,7400,7400,0
20250114,145900,469319560,7400,7400,7400,7400,59
20250114,145800,468882960,7410,7420,7420,7410,1123
20250114,145700,460551780,7450,7440,7450,7440,6
20250114,145600,460507120,7450,7420,7450,7420,56
20250114,145500,460090100,7440,7440,7440,7440,6
20250114,145400,460045460,7420,7440,7440,7420,6
20250114,145300,460000920,7440,7450,7450,7440,2
20250114,145200,459986030,7410,7430,7450,7410,697
20250114,145100,454807700,7440,7440,7440,7440,1
20250114,145000,454800260,7440,7430,7440,7430,474
20250114,144900,451277760,7430,7430,7430,7430,96
20250114,144800,450564480,7430,7450,7450,7430,17
20250114,144700,450437890,7460,7460,7460,7460,0
20250114,144600,450437890,7460,7460,7460,7460,0
20250114,144500,450437890,7460,7460,7460,7460,2
20250114,144400,450422970,7420,7460,7460,7420,159
20250114,144300,449242790,7420,7460,7470,7420,12
20250114,144200,449153660,7460,7460,7460,7460,2838
20250114,144100,427982180,7460,7460,7460,7460,83
20250114,144000,427363000,7440,7430,7450,7430,574
20250114,143900,423087910,7410,7410,7410,7410,49
20250114,143800,422724820,7400,7400,7400,7400,10
20250114,143700,422650820,7380,7380,7380,7380,1
20250114,143600,422643440,7370,7370,7370,7370,0
20250114,143500,422643440,7370,7370,7370,7370,1
20250114,143400,422636070,7370,7370,7370,7370,0
20250114,143300,422636070,7370,7370,7370,7370,8
20250114,143200,422577110,7360,7360,7360,7360,0
20250114,143100,422577110,7360,7360,7360,7360,0
20250114,143000,422577110,7360,7360,7360,7360,0
20250114,142900,422577110,7360,7380,7410,7360,166
20250114,142800,421350590,7370,7370,7370,7370,0
20250114,142700,421350590,7370,7370,7370,7370,0
20250114,142600,421350590,7370,7370,7370,7370,0
20250114,142500,421350590,7370,7370,7370,7370,25
20250114,142400,421166340,7410,7410,7410,7370,115
20250114,142300,420318190,7410,7370,7410,7370,144
20250114,142200,419256840,7370,7370,7370,7370,245
20250114,142100,417451190,7400,7400,7400,7400,40
20250114,142000,417155190,7400,7400,7400,7400,19
20250114,141900,417014590,7400,7400,7400,7400,640
20250114,141800,412278590,7390,7400,7400,7390,64
20250114,141700,411805270,7410,7410,7410,7410,1
20250114,141600,411797860,7360,7360,7360,7360,0
20250114,141500,411797860,7360,7360,7360,7360,0
20250114,141400,411797860,7360,7360,7360,7360,14
20250114,141300,411694820,7390,7390,7390,7390,0
20250114,141200,411694820,7390,7390,7390,7390,0
20250114,141100,411694820,7390,7360,7390,7360,42
20250114,141000,411385040,7360,7360,7360,7360,134
20250114,140900,410398800,7360,7380,7380,7360,96
20250114,140800,409691930,7380,7380,7380,7380,45
20250114,140700,409359830,7370,7370,7370,7370,280
20250114,140600,407296230,7370,7370,7370,7370,7
20250114,140500,407244640,7380,7380,7380,7380,0
20250114,140400,407244640,7380,7390,7390,7380,104
20250114,140300,406476720,7390,7390,7390,7390,40
20250114,140200,406181120,7390,7460,7460,7390,467
20250114,140100,402729700,7360,7440,7440,7360,150
20250114,140000,401619190,7490,7490,7490,7490,0
20250114,135900,401619190,7490,7440,7490,7440,187
20250114,135800,400221260,7470,7460,7470,7460,226
20250114,135700,398533250,7460,7450,7460,7450,23
20250114,135600,398361890,7450,7440,7450,7440,21
20250114,135500,398205460,7440,7450,7450,7440,273
20250114,135400,396174280,7450,7450,7450,7450,36
20250114,135300,395906080,7450,7460,7460,7450,399
20250114,135200,392933030,7460,7470,7470,7460,267
20250114,135100,390938550,7460,7460,7500,7460,1623
20250114,135000,378794350,7450,7410,7470,7410,2346
20250114,134900,361393850,7410,7410,7410,7410,10
20250114,134800,361319750,7440,7440,7440,7440,0
20250114,134700,361319750,7440,7430,7460,7430,563
20250114,134600,357129970,7420,7420,7420,7420,0
20250114,134500,357129970,7420,7410,7420,7410,515
20250114,134400,353309670,7400,7400,7400,7400,56
20250114,134300,352895270,7440,7440,7440,7430,632
20250114,134200,348197170,7430,7400,7440,7400,17
20250114,134100,348070780,7430,7430,7430,7430,1
20250114,134000,348063350,7440,7440,7440,7390,343
20250114,133900,345514430,7440,7420,7440,7420,268
20250114,133800,343522190,7410,7410,7410,7410,2
20250114,133700,343507370,7430,7410,7430,7410,720
20250114,133600,338163950,7370,7420,7420,7370,172
20250114,133500,336891710,7420,7400,7420,7400,130
20250114,133400,335929320,7400,7370,7400,7370,1301
20250114,133300,326306400,7320,7320,7320,7320,0
20250114,133200,326306400,7320,7320,7320,7320,74
20250114,133100,325764720,7380,7340,7380,7340,1470
20250114,133000,314938480,7310,7310,7310,7310,0
20250114,132900,314938480,7310,7310,7310,7310,4
20250114,132800,314909240,7310,7310,7310,7310,0
20250114,132700,314909240,7310,7310,7310,7310,0
20250114,132600,314909240,7310,7310,7310,7310,70
20250114,132500,314397540,7310,7310,7310,7310,5
20250114,132400,314360990,7350,7350,7350,7350,0
20250114,132300,314360990,7350,7350,7350,7350,0
20250114,132200,314360990,7350,7350,7350,7350,0
20250114,132100,314360990,7350,7310,7350,7310,98
20250114,132000,313640800,7340,7340,7340,7340,14
20250114,131900,313538040,7310,7310,7310,7310,0
20250114,131800,313538040,7310,7310,7310,7310,0
20250114,131700,313538040,7310,7310,7310,7310,26
20250114,131600,313347980,7340,7340,7340,7340,0
20250114,131500,313347980,7340,7340,7340,7340,102
20250114,131400,312599300,7340,7310,7340,7310,390
20250114,131300,309745210,7300,7300,7300,7300,63
20250114,131200,309285310,7300,7300,7300,7300,0
20250114,131100,309285310,7300,7300,7300,7260,414
20250114,131000,306277320,7270,7270,7270,7270,4
20250114,130900,306248240,7270,7270,7270,7270,57
20250114,130800,305833850,7260,7260,7260,7260,0
20250114,130700,305833850,7260,7260,7260,7260,0
20250114,130600,305833850,7260,7260,7260,7260,20
20250114,130500,305688650,7290,7290,7290,7290,0
20250114,130400,305688650,7290,7290,7290,7290,400
20250114,130300,302772650,7260,7260,7260,7260,0
20250114,130200,302772650,7260,7290,7290,7260,5
20250114,130100,302736230,7290,7290,7290,7290,0
20250114,130000,302736230,7290,7290,7290,7290,0
20250114,125900,302736230,7290,7290,7290,7290,0
20250114,125800,302736230,7290,7260,7290,7260,13
20250114,125700,302641820,7260,7260,7260,7260,200
20250114,125600,301189820,7260,7260,7260,7260,0
20250114,125500,301189820,7260,7260,7260,7260,40
20250114,125400,300899420,7260,7260,7260,7260,4
20250114,125300,300870380,7260,7260,7260,7260,0
20250114,125200,300870380,7260,7260,7260,7260,0
20250114,125100,300870380,7260,7260,7260,7260,93
20250114,125000,300195200,7260,7260,7260,7260,0
20250114,124900,300195200,7260,7280,7280,7260,1845
20250114,124800,286796120,7280,7280,7280,7280,0
20250114,124700,286796120,7280,7280,7280,7280,0
20250114,124600,286796120,7280,7280,7280,7280,0
20250114,124500,286796120,7280,7280,7280,7280,0
20250114,124400,286796120,7280,7280,7280,7280,0
20250114,124300,286796120,7280,7280,7280,7280,5
20250114,124200,286759720,7280,7280,7280,7280,0
20250114,124100,286759720,7280,7280,7280,7280,0
20250114,124000,286759720,7280,7280,7280,7280,103
20250114,123900,286009880,7270,7270,7270,7270,0
20250114,123800,286009880,7270,7270,7270,7270,0
20250114,123700,286009880,7270,7270,7270,7270,0
20250114,123600,286009880,7270,7270,7270,7270,1
20250114,123500,286002610,7300,7300,7300,7300,0
20250114,123400,286002610,7300,7300,7300,7300,0
20250114,123300,286002610,7300,7300,7300,7300,14
20250114,123200,285900410,7310,7310,7310,7310,0
20250114,123100,285900410,7310,7310,7310,7310,0
20250114,123000,285900410,7310,7310,7310,7310,0
20250114,122900,285900410,7310,7310,7310,7310,0
20250114,122800,285900410,7310,7310,7310,7310,0
20250114,122700,285900410,7310,7310,7310,7310,0
20250114,122600,285900410,7310,7310,7310,7310,0
20250114,122500,285900410,7310,7310,7310,7310,1
20250114,122400,285893100,7270,7270,7270,7270,1
20250114,122300,285885830,7300,7300,7300,7300,20
20250114,122200,285739830,7300,7300,7300,7300,0
20250114,122100,285739830,7300,7300,7300,7300,0
20250114,122000,285739830,7300,7300,7300,7300,0
20250114,121900,285739830,7300,7300,7300,7300,0
20250114,121800,285739830,7300,7300,7300,7300,1
20250114,121700,285732530,7270,7270,7270,7270,1
20250114,121600,285725260,7270,7270,7270,7270,0
20250114,121500,285725260,7270,7270,7270,7270,3
20250114,121400,285703450,7300,7300,7300,7300,10
20250114,121300,285630450,7310,7310,7310,7310,0
20250114,121200,285630450,7310,7310,7310,7310,0
20250114,121100,285630450,7310,7310,7310,7310,0
20250114,121000,285630450,7310,7310,7310,7310,0
20250114,120900,285630450,7310,7310,7310,7310,0
20250114,120800,285630450,7310,7310,7310,7310,0
20250114,120700,285630450,7310,7310,7310,7310,0
20250114,120600,285630450,7310,7310,7310,7310,0
20250114,120500,285630450,7310,7260,7310,7260,13
20250114,120400,285536020,7310,7310,7310,7310,86
20250114,120300,284907360,7310,7310,7310,7310,0
20250114,120200,284907360,7310,7260,7310,7260,139
20250114,120100,283891320,7260,7310,7310,7260,18
20250114,120000,283760590,7260,7260,7260,7260,0
20250114,115900,283760590,7260,7260,7260,7260,30
20250114,115800,283542790,7260,7280,7280,7260,301
20250114,115700,281356580,7280,7280,7280,7280,10
20250114,115600,281283780,7280,7280,7280,7280,0
20250114,115500,281283780,7280,7280,7280,7280,0
20250114,115400,281283780,7280,7280,7280,7280,6
20250114,115300,281240100,7290,7290,7290,7290,2
20250114,115200,281225520,7290,7290,7290,7290,18
20250114,115100,281094300,7290,7290,7290,7290,68
20250114,115000,280598580,7290,7300,7300,7290,58
20250114,114900,280175590,7290,7290,7290,7290,0
20250114,114800,280175590,7290,7290,7290,7290,0
20250114,114700,280175590,7290,7290,7290,7290,0
20250114,114600,280175590,7290,7290,7290,7290,3
20250114,114500,280153720,7300,7300,7300,7300,0
20250114,114400,280153720,7300,7300,7300,7300,50
20250114,114300,279788720,7300,7300,7300,7300,3
20250114,114200,279766820,7310,7310,7310,7310,0
20250114,114100,279766820,7310,7310,7310,7310,0
20250114,114000,279766820,7310,7310,7310,7310,0
20250114,113900,279766820,7310,7310,7310,7310,141
20250114,113800,278736110,7310,7310,7310,7310,0
20250114,113700,278736110,7310,7330,7330,7310,1228
20250114,113600,269734930,7360,7360,7360,7360,0
20250114,113500,269734930,7360,7330,7360,7330,8
20250114,113400,269676260,7360,7360,7360,7360,0
20250114,113300,269676260,7360,7360,7360,7360,30
20250114,113200,269455460,7360,7340,7360,7340,8
20250114,113100,269396700,7340,7330,7340,7330,105
20250114,113000,268626050,7340,7340,7340,7340,63
20250114,112900,268163630,7340,7340,7340,7340,1
20250114,112800,268156290,7340,7340,7340,7340,36
20250114,112700,267892050,7370,7370,7370,7370,0
20250114,112600,267892050,7370,7370,7370,7370,1
20250114,112500,267884680,7310,7310,7310,7310,0
20250114,112400,267884680,7310,7310,7310,7310,8
20250114,112300,267826200,7370,7370,7370,7310,42
20250114,112200,267519060,7370,7370,7370,7370,0
20250114,112100,267519060,7370,7370,7370,7370,0
20250114,112000,267519060,7370,7320,7370,7320,114
20250114,111900,266684530,7370,7370,7370,7370,24
20250114,111800,266507650,7320,7330,7330,7320,243
20250114,111700,264728790,7340,7340,7340,7340,0
20250114,111600,264728790,7340,7360,7360,7340,2051
20250114,111500,249673690,7390,7390,7390,7390,0
20250114,111400,249673690,7390,7380,7390,7380,33
20250114,111300,249430120,7350,7360,7390,7350,1005
20250114,111200,242022120,7360,7360,7360,7350,4
20250114,111100,241992690,7360,7360,7360,7360,2
20250114,111000,241977970,7350,7350,7350,7350,0
20250114,110900,241977970,7350,7350,7350,7350,4
20250114,110800,241948570,7340,7340,7350,7340,90
20250114,110700,241287950,7350,7350,7350,7350,2
20250114,110600,241273250,7320,7320,7320,7320,0
20250114,110500,241273250,7320,7320,7320,7320,50
20250114,110400,240907250,7360,7360,7360,7360,339
20250114,110300,238412210,7360,7350,7360,7350,2
20250114,110200,238397500,7350,7340,7350,7340,86
20250114,110100,237765660,7310,7350,7350,7310,38
20250114,110000,237487840,7310,7310,7310,7310,20
20250114,105900,237341640,7310,7310,7310,7310,694
20250114,105800,232268500,7310,7310,7310,7310,10
20250114,105700,232195400,7310,7310,7310,7310,10
20250114,105600,232122300,7350,7350,7350,7350,10
20250114,105500,232048800,7350,7350,7350,7350,12
20250114,105400,231960600,7350,7340,7350,7340,103
20250114,105300,231203560,7310,7330,7330,7310,373
20250114,105200,228476730,7300,7330,7330,7300,600
20250114,105100,224095000,7350,7350,7350,7350,0
20250114,105000,224095000,7350,7290,7350,7290,705
20250114,104900,218922320,7310,7310,7310,7310,1
20250114,104800,218915010,7320,7320,7320,7320,7
20250114,104700,218863770,7320,7320,7320,7320,0
20250114,104600,218863770,7320,7290,7320,7290,212
20250114,104500,217312480,7290,7310,7310,7290,71
20250114,104400,216793510,7290,7310,7310,7290,16
20250114,104300,216676590,7310,7310,7310,7280,144
20250114,104200,215626900,7290,7290,7290,7290,5
20250114,104100,215590450,7310,7310,7310,7310,0
20250114,104000,215590450,7310,7310,7310,7310,100
20250114,103900,214859450,7290,7290,7290,7290,0
20250114,103800,214859450,7290,7300,7300,7290,77
20250114,103700,214297440,7300,7300,7300,7300,0
20250114,103600,214297440,7300,7290,7300,7290,114
20250114,103500,213465340,7290,7290,7290,7290,0
20250114,103400,213465340,7290,7290,7290,7290,6
20250114,103300,213421600,7290,7290,7290,7290,0
20250114,103200,213421600,7290,7290,7290,7290,9
20250114,103100,213355990,7290,7280,7290,7280,79
20250114,103000,212780170,7290,7290,7290,7290,98
20250114,102900,212065750,7320,7320,7320,7320,0
20250114,102800,212065750,7320,7270,7320,7270,58
20250114,102700,211643040,7270,7270,7270,7270,21
20250114,102600,211490370,7260,7260,7260,7260,0
20250114,102500,211490370,7260,7260,7260,7260,0
20250114,102400,211490370,7260,7270,7270,7260,200
20250114,102300,210037870,7260,7280,7280,7260,236
20250114,102200,208323250,7290,7290,7290,7290,58
20250114,102100,207900430,7320,7320,7320,7320,1
20250114,102000,207893110,7290,7290,7290,7290,0
20250114,101900,207893110,7290,7330,7330,7290,2
20250114,101800,207878490,7330,7330,7330,7330,6
20250114,101700,207834510,7290,7290,7290,7290,4
20250114,101600,207805350,7290,7290,7290,7290,0
20250114,101500,207805350,7290,7300,7350,7290,19
20250114,101400,207666240,7340,7300,7340,7300,10
20250114,101300,207593000,7300,7300,7300,7300,40
20250114,101200,207301000,7280,7280,7280,7280,7
20250114,101100,207250040,7300,7280,7300,7280,120
20250114,101000,206376420,7260,7260,7260,7260,1
20250114,100900,206369160,7260,7260,7260,7260,0
20250114,100800,206369160,7260,7280,7280,7260,48
20250114,100700,206020280,7260,7280,7280,7260,501
20250114,100600,202383000,7280,7280,7280,7280,20
20250114,100500,202237400,7280,7260,7280,7260,11
20250114,100400,202157500,7260,7260,7260,7260,2
20250114,100300,202142980,7280,7280,7280,7280,0
20250114,100200,202142980,7280,7280,7280,7280,3
20250114,100100,202121140,7270,7270,7270,7270,38
20250114,100000,201844880,7260,7260,7260,7260,3
20250114,095900,201823100,7260,7260,7260,7260,5
20250114,095800,201786800,7270,7270,7270,7270,1
20250114,095700,201779530,7270,7260,7270,7260,59
20250114,095600,201351120,7260,7260,7260,7260,0
20250114,095500,201351120,7260,7260,7260,7260,450
20250114,095400,198084120,7260,7260,7260,7260,104
20250114,095300,197329080,7270,7280,7280,7270,12
20250114,095200,197241740,7280,7280,7280,7280,50
20250114,095100,196877740,7290,7270,7290,7270,417
20250114,095000,193845950,7270,7270,7270,7270,0
20250114,094900,193845950,7270,7270,7270,7270,32
20250114,094800,193613310,7280,7280,7280,7280,284
20250114,094700,191545790,7300,7290,7300,7280,339
20250114,094600,189077190,7290,7290,7290,7290,0
20250114,094500,189077190,7290,7310,7310,7290,315
20250114,094400,186774930,7320,7340,7340,7320,26
20250114,094300,186584470,7350,7350,7350,7350,4
20250114,094200,186555070,7350,7350,7350,7350,1
20250114,094100,186547720,7310,7320,7350,7310,111
20250114,094000,185734200,7310,7310,7310,7310,73
20250114,093900,185200570,7300,7300,7300,7300,0
20250114,093800,185200570,7300,7310,7310,7300,107
20250114,093700,184418860,7310,7320,7320,7310,252
20250114,093600,182576730,7320,7320,7320,7320,335
20250114,093500,180124530,7370,7350,7370,7350,221
20250114,093400,178500160,7350,7330,7350,7330,54
20250114,093300,178104280,7390,7330,7390,7330,388
20250114,093200,175257860,7330,7350,7350,7330,300
20250114,093100,173053080,7330,7330,7330,7330,0
20250114,093000,173053080,7330,7350,7390,7300,4063
20250114,092900,143105060,7350,7350,7350,7350,71
20250114,092800,142583210,7350,7360,7360,7350,34
20250114,092700,142332980,7350,7350,7350,7300,1121
20250114,092600,134093680,7350,7340,7350,7300,162
20250114,092500,132906890,7330,7340,7350,7330,437
20250114,092400,129699150,7340,7350,7350,7340,46
20250114,092300,129361470,7350,7330,7350,7310,463
20250114,092200,125961770,7300,7330,7330,7300,196
20250114,092100,124526350,7330,7290,7330,7290,478
20250114,092000,121025660,7290,7280,7290,7280,195
20250114,091900,119604120,7280,7280,7280,7280,21
20250114,091800,119451240,7320,7290,7320,7290,203
20250114,091700,117967320,7270,7270,7270,7270,0
20250114,091600,117967320,7270,7270,7270,7270,188
20250114,091500,116600560,7270,7290,7300,7270,117
20250114,091400,115747410,7290,7290,7290,7290,0
20250114,091300,115747410,7290,7290,7290,7290,1
20250114,091200,115740120,7270,7270,7270,7270,0
20250114,091100,115740120,7270,7290,7320,7270,445
20250114,091000,112498160,7290,7300,7300,7290,153
20250114,090900,111382760,7290,7290,7340,7290,111
20250114,090800,110569750,7290,7340,7340,7290,1206
20250114,090700,101719500,7270,7330,7360,7270,1879
20250114,090600,87973610,7330,7300,7330,7270,1754
20250114,090500,75150810,7300,7220,7300,7220,7368
20250114,090400,21655310,7230,7150,7230,7150,342
20250114,090300,19184490,7220,7210,7220,7210,325
20250114,090200,16840230,7220,7220,7220,7220,0
20250114,090100,16840230,7220,7240,7240,7140,26
20250114,090000,16653840,7130,7110,7130,7110,2342