KissMeData/045970/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,193000,377526950,4310,4310,4310,4310,753
20250114,192900,377526950,4310,4310,4310,4310,0
20250114,192800,377526950,4310,4310,4310,4310,0
20250114,192700,377526950,4310,4310,4310,4310,0
20250114,192600,377526950,4310,4310,4310,4310,0
20250114,192500,377526950,4310,4310,4310,4310,0
20250114,192400,377526950,4310,4310,4310,4310,0
20250114,192300,377526950,4310,4310,4310,4310,0
20250114,192200,377526950,4310,4310,4310,4310,0
20250114,192100,377526950,4310,4310,4310,4310,0
20250114,192000,377526950,4310,4310,4310,4310,0
20250114,191900,377526950,4310,4310,4310,4310,0
20250114,191800,377526950,4310,4310,4310,4310,0
20250114,191700,377526950,4310,4310,4310,4310,0
20250114,191600,377526950,4310,4310,4310,4310,0
20250114,191500,377526950,4310,4310,4310,4310,0
20250114,191400,377526950,4310,4310,4310,4310,0
20250114,191300,377526950,4310,4310,4310,4310,0
20250114,191200,377526950,4310,4310,4310,4310,0
20250114,191100,377526950,4310,4310,4310,4310,0
20250114,191000,377526950,4310,4310,4310,4310,0
20250114,190900,377526950,4310,4310,4310,4310,0
20250114,190800,377526950,4310,4310,4310,4310,0
20250114,190700,377526950,4310,4310,4310,4310,0
20250114,190600,377526950,4310,4310,4310,4310,0
20250114,190500,377526950,4310,4310,4310,4310,0
20250114,190400,377526950,4310,4310,4310,4310,0
20250114,190300,377526950,4310,4310,4310,4310,0
20250114,190200,377526950,4310,4310,4310,4310,0
20250114,190100,377526950,4310,4310,4310,4310,0
20250114,190000,377526950,4310,4310,4310,4310,753
20250114,185900,377526950,4310,4310,4310,4310,0
20250114,185800,377526950,4310,4310,4310,4310,0
20250114,185700,377526950,4310,4310,4310,4310,0
20250114,185600,377526950,4310,4310,4310,4310,0
20250114,185500,377526950,4310,4310,4310,4310,0
20250114,185400,377526950,4310,4310,4310,4310,0
20250114,185300,377526950,4310,4310,4310,4310,0
20250114,185200,377526950,4310,4310,4310,4310,0
20250114,185100,377526950,4310,4310,4310,4310,0
20250114,185000,377526950,4310,4310,4310,4310,0
20250114,184900,377526950,4310,4310,4310,4310,0
20250114,184800,377526950,4310,4310,4310,4310,0
20250114,184700,377526950,4310,4310,4310,4310,0
20250114,184600,377526950,4310,4310,4310,4310,0
20250114,184500,377526950,4310,4310,4310,4310,0
20250114,184400,377526950,4310,4310,4310,4310,0
20250114,184300,377526950,4310,4310,4310,4310,0
20250114,184200,377526950,4310,4310,4310,4310,0
20250114,184100,377526950,4310,4310,4310,4310,0
20250114,184000,377526950,4310,4310,4310,4310,0
20250114,183900,377526950,4310,4310,4310,4310,0
20250114,183800,377526950,4310,4310,4310,4310,0
20250114,183700,377526950,4310,4310,4310,4310,0
20250114,183600,377526950,4310,4310,4310,4310,0
20250114,183500,377526950,4310,4310,4310,4310,0
20250114,183400,377526950,4310,4310,4310,4310,0
20250114,183300,377526950,4310,4310,4310,4310,0
20250114,183200,377526950,4310,4310,4310,4310,0
20250114,183100,377526950,4310,4310,4310,4310,0
20250114,183000,377526950,4310,4310,4310,4310,753
20250114,182900,377526950,4310,4310,4310,4310,0
20250114,182800,377526950,4310,4310,4310,4310,0
20250114,182700,377526950,4310,4310,4310,4310,0
20250114,182600,377526950,4310,4310,4310,4310,0
20250114,182500,377526950,4310,4310,4310,4310,0
20250114,182400,377526950,4310,4310,4310,4310,0
20250114,182300,377526950,4310,4310,4310,4310,0
20250114,182200,377526950,4310,4310,4310,4310,0
20250114,182100,377526950,4310,4310,4310,4310,0
20250114,182000,377526950,4310,4310,4310,4310,0
20250114,181900,377526950,4310,4310,4310,4310,0
20250114,181800,377526950,4310,4310,4310,4310,0
20250114,181700,377526950,4310,4310,4310,4310,0
20250114,181600,377526950,4310,4310,4310,4310,0
20250114,181500,377526950,4310,4310,4310,4310,0
20250114,181400,377526950,4310,4310,4310,4310,0
20250114,181300,377526950,4310,4310,4310,4310,0
20250114,181200,377526950,4310,4310,4310,4310,0
20250114,181100,377526950,4310,4310,4310,4310,0
20250114,181000,377526950,4310,4310,4310,4310,0
20250114,180900,377526950,4310,4310,4310,4310,0
20250114,180800,377526950,4310,4310,4310,4310,0
20250114,180700,377526950,4310,4310,4310,4310,0
20250114,180600,377526950,4310,4310,4310,4310,0
20250114,180500,377526950,4310,4310,4310,4310,0
20250114,180400,377526950,4310,4310,4310,4310,0
20250114,180300,377526950,4310,4310,4310,4310,0
20250114,180200,377526950,4310,4310,4310,4310,0
20250114,180100,377526950,4310,4310,4310,4310,0
20250114,180000,377526950,4310,4310,4310,4310,753
20250114,175900,377526950,4310,4310,4310,4310,0
20250114,175800,377526950,4310,4310,4310,4310,0
20250114,175700,377526950,4310,4310,4310,4310,0
20250114,175600,377526950,4310,4310,4310,4310,0
20250114,175500,377526950,4310,4310,4310,4310,0
20250114,175400,377526950,4310,4310,4310,4310,0
20250114,175300,377526950,4310,4310,4310,4310,0
20250114,175200,377526950,4310,4310,4310,4310,0
20250114,175100,377526950,4310,4310,4310,4310,0
20250114,175000,377526950,4310,4310,4310,4310,0
20250114,174900,377526950,4310,4310,4310,4310,0
20250114,174800,377526950,4310,4310,4310,4310,0
20250114,174700,377526950,4310,4310,4310,4310,0
20250114,174600,377526950,4310,4310,4310,4310,0
20250114,174500,377526950,4310,4310,4310,4310,0
20250114,174400,377526950,4310,4310,4310,4310,0
20250114,174300,377526950,4310,4310,4310,4310,0
20250114,174200,377526950,4310,4310,4310,4310,0
20250114,174100,377526950,4310,4310,4310,4310,0
20250114,174000,377526950,4310,4310,4310,4310,0
20250114,173900,377526950,4310,4310,4310,4310,0
20250114,173800,377526950,4310,4310,4310,4310,0
20250114,173700,377526950,4310,4310,4310,4310,0
20250114,173600,377526950,4310,4310,4310,4310,0
20250114,173500,377526950,4310,4310,4310,4310,0
20250114,173400,377526950,4310,4310,4310,4310,0
20250114,173300,377526950,4310,4310,4310,4310,0
20250114,173200,377526950,4310,4310,4310,4310,0
20250114,173100,377526950,4310,4310,4310,4310,0
20250114,173000,377526950,4310,4310,4310,4310,753
20250114,172900,377526950,4310,4310,4310,4310,0
20250114,172800,377526950,4310,4310,4310,4310,0
20250114,172700,377526950,4310,4310,4310,4310,0
20250114,172600,377526950,4310,4310,4310,4310,0
20250114,172500,377526950,4310,4310,4310,4310,0
20250114,172400,377526950,4310,4310,4310,4310,0
20250114,172300,377526950,4310,4310,4310,4310,0
20250114,172200,377526950,4310,4310,4310,4310,0
20250114,172100,377526950,4310,4310,4310,4310,0
20250114,172000,377526950,4310,4310,4310,4310,0
20250114,171900,377526950,4310,4310,4310,4310,0
20250114,171800,377526950,4310,4310,4310,4310,0
20250114,171700,377526950,4310,4310,4310,4310,0
20250114,171600,377526950,4310,4310,4310,4310,0
20250114,171500,377526950,4310,4310,4310,4310,0
20250114,171400,377526950,4310,4310,4310,4310,0
20250114,171300,377526950,4310,4310,4310,4310,0
20250114,171200,377526950,4310,4310,4310,4310,0
20250114,171100,377526950,4310,4310,4310,4310,0
20250114,171000,377526950,4310,4310,4310,4310,0
20250114,170900,377526950,4310,4310,4310,4310,0
20250114,170800,377526950,4310,4310,4310,4310,0
20250114,170700,377526950,4310,4310,4310,4310,0
20250114,170600,377526950,4310,4310,4310,4310,0
20250114,170500,377526950,4310,4310,4310,4310,0
20250114,170400,377526950,4310,4310,4310,4310,0
20250114,170300,377526950,4310,4310,4310,4310,0
20250114,170200,377526950,4310,4310,4310,4310,0
20250114,170100,377526950,4310,4310,4310,4310,0
20250114,170000,377526950,4310,4310,4310,4310,753
20250114,165900,377526950,4310,4310,4310,4310,0
20250114,165800,377526950,4310,4310,4310,4310,0
20250114,165700,377526950,4310,4310,4310,4310,0
20250114,165600,377526950,4310,4310,4310,4310,0
20250114,165500,377526950,4310,4310,4310,4310,0
20250114,165400,377526950,4310,4310,4310,4310,0
20250114,165300,377526950,4310,4310,4310,4310,0
20250114,165200,377526950,4310,4310,4310,4310,0
20250114,165100,377526950,4310,4310,4310,4310,0
20250114,165000,377526950,4310,4310,4310,4310,0
20250114,164900,377526950,4310,4310,4310,4310,0
20250114,164800,377526950,4310,4310,4310,4310,0
20250114,164700,377526950,4310,4310,4310,4310,0
20250114,164600,377526950,4310,4310,4310,4310,0
20250114,164500,377526950,4310,4310,4310,4310,0
20250114,164400,377526950,4310,4310,4310,4310,0
20250114,164300,377526950,4310,4310,4310,4310,0
20250114,164200,377526950,4310,4310,4310,4310,0
20250114,164100,377526950,4310,4310,4310,4310,0
20250114,164000,377526950,4310,4310,4310,4310,0
20250114,163900,377526950,4310,4310,4310,4310,0
20250114,163800,377526950,4310,4310,4310,4310,0
20250114,163700,377526950,4310,4310,4310,4310,0
20250114,163600,377526950,4310,4310,4310,4310,0
20250114,163500,377526950,4310,4310,4310,4310,0
20250114,163400,377526950,4310,4310,4310,4310,0
20250114,163300,377526950,4310,4310,4310,4310,0
20250114,163200,377526950,4310,4310,4310,4310,0
20250114,163100,377526950,4310,4310,4310,4310,0
20250114,163000,377526950,4310,4310,4310,4310,753
20250114,162900,377526950,4310,4310,4310,4310,0
20250114,162800,377526950,4310,4310,4310,4310,0
20250114,162700,377526950,4310,4310,4310,4310,0
20250114,162600,377526950,4310,4310,4310,4310,0
20250114,162500,377526950,4310,4310,4310,4310,0
20250114,162400,377526950,4310,4310,4310,4310,0
20250114,162300,377526950,4310,4310,4310,4310,0
20250114,162200,377526950,4310,4310,4310,4310,0
20250114,162100,377526950,4310,4310,4310,4310,0
20250114,162000,377526950,4310,4310,4310,4310,0
20250114,161900,377526950,4310,4310,4310,4310,0
20250114,161800,377526950,4310,4310,4310,4310,0
20250114,161700,377526950,4310,4310,4310,4310,0
20250114,161600,377526950,4310,4310,4310,4310,0
20250114,161500,377526950,4310,4310,4310,4310,0
20250114,161400,377526950,4310,4310,4310,4310,0
20250114,161300,377526950,4310,4310,4310,4310,0
20250114,161200,377526950,4310,4310,4310,4310,0
20250114,161100,377526950,4310,4310,4310,4310,0
20250114,161000,377526950,4310,4310,4310,4310,0
20250114,160900,377526950,4310,4310,4310,4310,0
20250114,160800,377526950,4310,4310,4310,4310,0
20250114,160700,377526950,4310,4310,4310,4310,0
20250114,160600,377526950,4310,4310,4310,4310,0
20250114,160500,377526950,4310,4310,4310,4310,0
20250114,160400,377526950,4310,4310,4310,4310,0
20250114,160300,377526950,4310,4310,4310,4310,0
20250114,160200,377526950,4310,4310,4310,4310,0
20250114,160100,377526950,4310,4310,4310,4310,0
20250114,160000,377526950,4310,4310,4310,4310,753
20250114,155900,377526950,4310,4310,4310,4310,0
20250114,155800,377526950,4310,4310,4310,4310,0
20250114,155700,377526950,4310,4310,4310,4310,0
20250114,155600,377526950,4310,4310,4310,4310,0
20250114,155500,377526950,4310,4310,4310,4310,0
20250114,155400,377526950,4310,4310,4310,4310,0
20250114,155300,377526950,4310,4310,4310,4310,0
20250114,155200,377526950,4310,4310,4310,4310,0
20250114,155100,377526950,4310,4310,4310,4310,0
20250114,155000,377526950,4310,4310,4310,4310,0
20250114,154900,377526950,4310,4310,4310,4310,0
20250114,154800,377526950,4310,4310,4310,4310,0
20250114,154700,377526950,4310,4310,4310,4310,0
20250114,154600,377526950,4310,4310,4310,4310,0
20250114,154500,377526950,4310,4310,4310,4310,0
20250114,154400,377526950,4310,4310,4310,4310,0
20250114,154300,377526950,4310,4310,4310,4310,0
20250114,154200,377526950,4310,4310,4310,4310,0
20250114,154100,377526950,4310,4310,4310,4310,0
20250114,154000,377526950,4310,4310,4310,4310,0
20250114,153900,377526950,4310,4310,4310,4310,0
20250114,153800,377526950,4310,4310,4310,4310,0
20250114,153700,377526950,4310,4310,4310,4310,0
20250114,153600,377526950,4310,4310,4310,4310,0
20250114,153500,377526950,4310,4310,4310,4310,0
20250114,153400,377526950,4310,4310,4310,4310,0
20250114,153300,377526950,4310,4310,4310,4310,0
20250114,153200,377526950,4310,4310,4310,4310,0
20250114,153100,377526950,4310,4310,4310,4310,0
20250114,153000,377526950,4310,4310,4310,4310,1506
20250114,152900,374281520,4300,4300,4300,4300,0
20250114,152800,374281520,4300,4300,4300,4300,0
20250114,152700,374281520,4300,4300,4300,4300,0
20250114,152600,374281520,4300,4300,4300,4300,0
20250114,152500,374281520,4300,4300,4300,4300,0
20250114,152400,374281520,4300,4300,4300,4300,0
20250114,152300,374281520,4300,4300,4300,4300,0
20250114,152200,374281520,4300,4300,4300,4300,0
20250114,152100,374281520,4300,4300,4300,4300,0
20250114,152000,374281520,4300,4300,4300,4300,0
20250114,151900,374281520,4300,4305,4310,4300,1057
20250114,151800,369733880,4325,4325,4325,4310,56
20250114,151700,369491730,4325,4325,4325,4325,2
20250114,151600,369483080,4325,4325,4325,4325,10
20250114,151500,369439830,4300,4320,4320,4300,42
20250114,151400,369259145,4325,4325,4325,4325,151
20250114,151300,368606070,4325,4325,4325,4325,6
20250114,151200,368580120,4320,4320,4320,4320,1
20250114,151100,368575800,4320,4325,4330,4320,17
20250114,151000,368502295,4325,4325,4325,4325,2
20250114,150900,368493645,4330,4320,4330,4320,1000
20250114,150800,364172095,4315,4315,4315,4315,300
20250114,150700,362877595,4320,4320,4320,4320,0
20250114,150600,362877595,4320,4320,4320,4320,0
20250114,150500,362877595,4320,4320,4320,4320,0
20250114,150400,362877595,4320,4320,4320,4320,0
20250114,150300,362877595,4320,4320,4320,4320,1
20250114,150200,362873275,4300,4300,4300,4300,0
20250114,150100,362873275,4300,4305,4305,4300,1000
20250114,150000,358571770,4315,4315,4315,4315,41
20250114,145900,358394855,4315,4320,4320,4315,812
20250114,145800,354890910,4315,4315,4315,4315,0
20250114,145700,354890910,4315,4315,4315,4315,180
20250114,145600,354114210,4315,4315,4315,4295,820
20250114,145500,350588910,4320,4320,4320,4320,0
20250114,145400,350588910,4320,4320,4320,4320,0
20250114,145300,350588910,4320,4320,4320,4320,102
20250114,145200,350148270,4320,4320,4320,4320,100
20250114,145100,349716270,4320,4320,4320,4320,5
20250114,145000,349694670,4320,4320,4320,4320,0
20250114,144900,349694670,4320,4320,4320,4320,0
20250114,144800,349694670,4320,4320,4320,4320,1
20250114,144700,349690350,4300,4320,4320,4300,1001
20250114,144600,345386030,4300,4300,4300,4300,1000
20250114,144500,341086030,4300,4315,4315,4300,1000
20250114,144400,336779605,4320,4320,4320,4320,14
20250114,144300,336719125,4330,4330,4330,4330,0
20250114,144200,336719125,4330,4330,4330,4330,20
20250114,144100,336632525,4330,4330,4330,4330,0
20250114,144000,336632525,4330,4330,4330,4330,0
20250114,143900,336632525,4330,4330,4330,4330,0
20250114,143800,336632525,4330,4330,4330,4330,0
20250114,143700,336632525,4330,4330,4330,4330,0
20250114,143600,336632525,4330,4330,4330,4330,0
20250114,143500,336632525,4330,4330,4330,4330,0
20250114,143400,336632525,4330,4330,4330,4330,4
20250114,143300,336615205,4330,4330,4330,4330,0
20250114,143200,336615205,4330,4330,4330,4330,0
20250114,143100,336615205,4330,4330,4330,4330,0
20250114,143000,336615205,4330,4330,4330,4330,300
20250114,142900,335316205,4320,4320,4320,4320,0
20250114,142800,335316205,4320,4320,4320,4320,25
20250114,142700,335208205,4330,4330,4330,4330,0
20250114,142600,335208205,4330,4330,4330,4330,1
20250114,142500,335203875,4320,4320,4320,4320,23
20250114,142400,335104515,4330,4330,4330,4330,0
20250114,142300,335104515,4330,4330,4330,4330,0
20250114,142200,335104515,4330,4330,4330,4330,0
20250114,142100,335104515,4330,4330,4330,4330,0
20250114,142000,335104515,4330,4330,4330,4330,0
20250114,141900,335104515,4330,4330,4330,4330,0
20250114,141800,335104515,4330,4330,4330,4330,0
20250114,141700,335104515,4330,4330,4330,4330,0
20250114,141600,335104515,4330,4330,4330,4330,2
20250114,141500,335095855,4330,4330,4330,4330,0
20250114,141400,335095855,4330,4330,4330,4330,5
20250114,141300,335074205,4330,4330,4330,4330,0
20250114,141200,335074205,4330,4330,4330,4330,0
20250114,141100,335074205,4330,4330,4330,4330,200
20250114,141000,334208205,4330,4330,4330,4330,0
20250114,140900,334208205,4330,4330,4330,4330,0
20250114,140800,334208205,4330,4330,4330,4330,0
20250114,140700,334208205,4330,4330,4330,4330,0
20250114,140600,334208205,4330,4330,4330,4330,0
20250114,140500,334208205,4330,4330,4330,4330,0
20250114,140400,334208205,4330,4330,4330,4330,0
20250114,140300,334208205,4330,4330,4330,4330,0
20250114,140200,334208205,4330,4330,4330,4330,5
20250114,140100,334186555,4330,4330,4330,4330,20
20250114,140000,334099955,4330,4330,4330,4330,19
20250114,135900,334017685,4330,4330,4330,4330,0
20250114,135800,334017685,4330,4330,4330,4315,453
20250114,135700,332056315,4355,4355,4355,4355,0
20250114,135600,332056315,4355,4355,4355,4355,0
20250114,135500,332056315,4355,4355,4355,4355,1
20250114,135400,332051960,4350,4350,4350,4350,0
20250114,135300,332051960,4350,4350,4350,4350,42
20250114,135200,331869260,4355,4355,4355,4355,1
20250114,135100,331864905,4335,4335,4335,4335,0
20250114,135000,331864905,4335,4335,4335,4335,0
20250114,134900,331864905,4335,4335,4335,4335,0
20250114,134800,331864905,4335,4355,4355,4335,651
20250114,134700,329042050,4355,4350,4355,4350,100
20250114,134600,328606625,4355,4355,4355,4355,0
20250114,134500,328606625,4355,4355,4355,4355,0
20250114,134400,328606625,4355,4355,4355,4355,0
20250114,134300,328606625,4355,4355,4355,4355,0
20250114,134200,328606625,4355,4355,4355,4355,0
20250114,134100,328606625,4355,4355,4355,4355,0
20250114,134000,328606625,4355,4355,4355,4355,0
20250114,133900,328606625,4355,4355,4355,4355,0
20250114,133800,328606625,4355,4355,4355,4355,1
20250114,133700,328602270,4350,4350,4350,4350,0
20250114,133600,328602270,4350,4340,4350,4340,277
20250114,133500,327399940,4340,4340,4340,4340,0
20250114,133400,327399940,4340,4340,4340,4340,0
20250114,133300,327399940,4340,4340,4340,4340,0
20250114,133200,327399940,4340,4340,4340,4340,0
20250114,133100,327399940,4340,4340,4340,4340,0
20250114,133000,327399940,4340,4340,4340,4340,0
20250114,132900,327399940,4340,4340,4340,4340,0
20250114,132800,327399940,4340,4340,4340,4340,5
20250114,132700,327378240,4335,4335,4335,4335,0
20250114,132600,327378240,4335,4335,4335,4335,0
20250114,132500,327378240,4335,4335,4335,4335,0
20250114,132400,327378240,4335,4335,4335,4335,103
20250114,132300,326931735,4335,4335,4335,4335,0
20250114,132200,326931735,4335,4335,4335,4335,1
20250114,132100,326927400,4330,4335,4335,4330,17
20250114,132000,326853785,4330,4330,4330,4330,3
20250114,131900,326840795,4330,4330,4330,4330,0
20250114,131800,326840795,4330,4330,4330,4330,0
20250114,131700,326840795,4330,4330,4330,4330,33
20250114,131600,326697905,4320,4320,4320,4320,0
20250114,131500,326697905,4320,4305,4320,4305,5322
20250114,131400,303760245,4300,4300,4300,4300,24
20250114,131300,303657045,4300,4280,4300,4280,4103
20250114,131200,286086205,4280,4280,4280,4280,6842
20250114,131100,256802445,4275,4255,4280,4255,6010
20250114,131000,231197940,4250,4250,4250,4250,73
20250114,130900,230887690,4250,4250,4250,4250,1
20250114,130800,230883440,4250,4250,4250,4250,500
20250114,130700,228758440,4250,4250,4250,4250,1
20250114,130600,228754190,4250,4250,4250,4250,0
20250114,130500,228754190,4250,4250,4250,4250,0
20250114,130400,228754190,4250,4250,4250,4250,0
20250114,130300,228754190,4250,4255,4255,4250,26
20250114,130200,228643685,4255,4260,4260,4255,659
20250114,130100,225837345,4255,4255,4255,4255,576
20250114,130000,223386465,4245,4245,4245,4245,0
20250114,125900,223386465,4245,4245,4245,4245,0
20250114,125800,223386465,4245,4245,4245,4245,0
20250114,125700,223386465,4245,4245,4245,4245,0
20250114,125600,223386465,4245,4245,4245,4245,0
20250114,125500,223386465,4245,4245,4245,4245,262
20250114,125400,222274275,4230,4230,4230,4230,0
20250114,125300,222274275,4230,4230,4230,4230,4676
20250114,125200,202494795,4230,4230,4230,4230,5
20250114,125100,202473645,4230,4230,4230,4230,250
20250114,125000,201416145,4230,4230,4230,4230,0
20250114,124900,201416145,4230,4230,4230,4230,2
20250114,124800,201407685,4230,4230,4230,4230,0
20250114,124700,201407685,4230,4230,4230,4230,5
20250114,124600,201386535,4230,4230,4230,4230,62
20250114,124500,201124275,4245,4245,4245,4245,10
20250114,124400,201081825,4245,4245,4245,4245,0
20250114,124300,201081825,4245,4245,4245,4245,0
20250114,124200,201081825,4245,4245,4245,4245,0
20250114,124100,201081825,4245,4245,4245,4245,12
20250114,124000,201030885,4240,4240,4240,4240,0
20250114,123900,201030885,4240,4240,4240,4240,10
20250114,123800,200988485,4240,4240,4240,4240,0
20250114,123700,200988485,4240,4240,4240,4240,3
20250114,123600,200975765,4240,4240,4240,4240,225
20250114,123500,200021765,4240,4240,4240,4240,70
20250114,123400,199724965,4240,4240,4240,4240,2
20250114,123300,199716485,4240,4210,4240,4210,201
20250114,123200,198870245,4210,4210,4210,4210,0
20250114,123100,198870245,4210,4250,4260,4210,4779
20250114,123000,178699825,4260,4250,4260,4250,4930
20250114,122900,157747065,4240,4240,4240,4240,600
20250114,122800,155203065,4245,4245,4245,4245,36
20250114,122700,155050245,4250,4250,4250,4250,10
20250114,122600,155007745,4250,4250,4250,4250,1
20250114,122500,155003495,4250,4250,4250,4250,0
20250114,122400,155003495,4250,4250,4250,4250,114
20250114,122300,154518995,4260,4260,4260,4260,14
20250114,122200,154459355,4250,4250,4250,4250,0
20250114,122100,154459355,4250,4250,4250,4250,0
20250114,122000,154459355,4250,4250,4250,4250,0
20250114,121900,154459355,4250,4250,4250,4250,0
20250114,121800,154459355,4250,4250,4250,4250,0
20250114,121700,154459355,4250,4250,4250,4250,0
20250114,121600,154459355,4250,4250,4250,4250,0
20250114,121500,154459355,4250,4250,4250,4250,0
20250114,121400,154459355,4250,4250,4250,4250,0
20250114,121300,154459355,4250,4250,4250,4250,0
20250114,121200,154459355,4250,4250,4250,4250,0
20250114,121100,154459355,4250,4250,4250,4250,0
20250114,121000,154459355,4250,4250,4250,4250,0
20250114,120900,154459355,4250,4250,4250,4250,20
20250114,120800,154374355,4250,4250,4250,4250,4
20250114,120700,154357355,4260,4260,4260,4260,0
20250114,120600,154357355,4260,4260,4260,4260,0
20250114,120500,154357355,4260,4260,4260,4260,20
20250114,120400,154272155,4265,4265,4265,4265,0
20250114,120300,154272155,4265,4265,4265,4265,0
20250114,120200,154272155,4265,4265,4265,4265,0
20250114,120100,154272155,4265,4265,4265,4265,1
20250114,120000,154267890,4265,4265,4265,4265,0
20250114,115900,154267890,4265,4270,4270,4265,46
20250114,115800,154071540,4265,4270,4270,4265,25
20250114,115700,153964815,4270,4270,4270,4270,0
20250114,115600,153964815,4270,4270,4270,4270,0
20250114,115500,153964815,4270,4270,4270,4270,0
20250114,115400,153964815,4270,4270,4270,4270,0
20250114,115300,153964815,4270,4270,4270,4270,0
20250114,115200,153964815,4270,4270,4270,4270,0
20250114,115100,153964815,4270,4270,4270,4270,0
20250114,115000,153964815,4270,4270,4270,4270,0
20250114,114900,153964815,4270,4270,4270,4270,0
20250114,114800,153964815,4270,4270,4270,4270,20
20250114,114700,153879415,4270,4270,4270,4270,395
20250114,114600,152192765,4260,4260,4260,4260,0
20250114,114500,152192765,4260,4260,4260,4260,0
20250114,114400,152192765,4260,4260,4260,4260,0
20250114,114300,152192765,4260,4260,4260,4260,0
20250114,114200,152192765,4260,4260,4260,4260,0
20250114,114100,152192765,4260,4260,4260,4260,0
20250114,114000,152192765,4260,4260,4260,4260,0
20250114,113900,152192765,4260,4260,4260,4260,0
20250114,113800,152192765,4260,4260,4260,4260,0
20250114,113700,152192765,4260,4260,4260,4260,0
20250114,113600,152192765,4260,4260,4260,4260,0
20250114,113500,152192765,4260,4260,4260,4260,0
20250114,113400,152192765,4260,4250,4260,4250,3388
20250114,113300,137791975,4250,4250,4250,4250,0
20250114,113200,137791975,4250,4250,4250,4250,0
20250114,113100,137791975,4250,4250,4250,4250,0
20250114,113000,137791975,4250,4250,4250,4250,0
20250114,112900,137791975,4250,4250,4250,4250,0
20250114,112800,137791975,4250,4250,4250,4250,1
20250114,112700,137787725,4220,4225,4245,4220,775
20250114,112600,134512065,4225,4225,4225,4225,0
20250114,112500,134512065,4225,4225,4225,4225,13
20250114,112400,134457140,4225,4225,4225,4225,0
20250114,112300,134457140,4225,4225,4225,4225,0
20250114,112200,134457140,4225,4225,4225,4225,0
20250114,112100,134457140,4225,4225,4225,4225,0
20250114,112000,134457140,4225,4230,4250,4225,6301
20250114,111900,107743725,4235,4235,4235,4235,55
20250114,111800,107510800,4235,4235,4235,4235,0
20250114,111700,107510800,4235,4235,4235,4235,0
20250114,111600,107510800,4235,4235,4235,4235,0
20250114,111500,107510800,4235,4235,4235,4235,0
20250114,111400,107510800,4235,4235,4235,4235,225
20250114,111300,106557925,4245,4245,4245,4245,0
20250114,111200,106557925,4245,4245,4245,4245,3
20250114,111100,106545190,4245,4245,4245,4245,0
20250114,111000,106545190,4245,4245,4245,4245,0
20250114,110900,106545190,4245,4245,4245,4245,97
20250114,110800,106133425,4260,4260,4260,4260,0
20250114,110700,106133425,4260,4260,4260,4260,0
20250114,110600,106133425,4260,4260,4260,4260,1
20250114,110500,106129165,4270,4270,4270,4270,0
20250114,110400,106129165,4270,4270,4270,4270,0
20250114,110300,106129165,4270,4270,4270,4270,0
20250114,110200,106129165,4270,4270,4270,4270,0
20250114,110100,106129165,4270,4270,4270,4270,0
20250114,110000,106129165,4270,4270,4270,4270,0
20250114,105900,106129165,4270,4270,4270,4270,100
20250114,105800,105702165,4270,4270,4270,4270,57
20250114,105700,105458775,4240,4240,4240,4240,0
20250114,105600,105458775,4240,4240,4240,4240,0
20250114,105500,105458775,4240,4240,4240,4240,3897
20250114,105400,88935495,4205,4205,4205,4205,0
20250114,105300,88935495,4205,4205,4205,4205,0
20250114,105200,88935495,4205,4205,4205,4205,0
20250114,105100,88935495,4205,4205,4205,4205,0
20250114,105000,88935495,4205,4205,4205,4205,0
20250114,104900,88935495,4205,4230,4230,4205,713
20250114,104800,85933635,4235,4235,4235,4235,0
20250114,104700,85933635,4235,4245,4245,4235,155
20250114,104600,85276685,4245,4245,4245,4245,0
20250114,104500,85276685,4245,4245,4245,4245,268
20250114,104400,84139025,4250,4250,4250,4250,0
20250114,104300,84139025,4250,4250,4250,4250,0
20250114,104200,84139025,4250,4250,4250,4250,0
20250114,104100,84139025,4250,4250,4250,4250,1
20250114,104000,84134775,4250,4250,4250,4250,50
20250114,103900,83922275,4250,4250,4250,4250,149
20250114,103800,83289025,4250,4250,4250,4250,490
20250114,103700,81206525,4250,4250,4250,4250,286
20250114,103600,79991025,4245,4245,4245,4245,0
20250114,103500,79991025,4245,4245,4245,4245,0
20250114,103400,79991025,4245,4245,4245,4245,1
20250114,103300,79986780,4240,4240,4240,4240,0
20250114,103200,79986780,4240,4240,4240,4240,0
20250114,103100,79986780,4240,4240,4240,4240,0
20250114,103000,79986780,4240,4250,4250,4240,494
20250114,102900,77892095,4250,4250,4250,4250,39
20250114,102800,77726345,4250,4250,4250,4250,150
20250114,102700,77088845,4250,4250,4250,4250,118
20250114,102600,76587345,4250,4250,4250,4245,4633
20250114,102500,56898250,4250,4250,4250,4250,0
20250114,102400,56898250,4250,4250,4250,4250,0
20250114,102300,56898250,4250,4250,4250,4250,1040
20250114,102200,52478250,4250,4250,4250,4250,29
20250114,102100,52355000,4250,4250,4250,4250,77
20250114,102000,52027750,4250,4250,4250,4250,22
20250114,101900,51934250,4250,4250,4250,4250,15
20250114,101800,51870500,4250,4255,4255,4250,3817
20250114,101700,35647850,4255,4255,4255,4255,0
20250114,101600,35647850,4255,4275,4275,4255,12
20250114,101500,35596680,4275,4290,4290,4275,696
20250114,101400,32616410,4290,4305,4305,4290,112
20250114,101300,32135915,4295,4295,4295,4295,0
20250114,101200,32135915,4295,4315,4315,4295,1327
20250114,101100,26420985,4310,4310,4310,4310,0
20250114,101000,26420985,4310,4310,4310,4310,0
20250114,100900,26420985,4310,4310,4310,4310,0
20250114,100800,26420985,4310,4340,4345,4310,13
20250114,100700,26364640,4340,4335,4340,4335,112
20250114,100600,25878605,4325,4325,4325,4325,0
20250114,100500,25878605,4325,4325,4325,4325,0
20250114,100400,25878605,4325,4325,4325,4325,100
20250114,100300,25446105,4330,4305,4330,4305,27
20250114,100200,25329845,4305,4305,4305,4305,0
20250114,100100,25329845,4305,4305,4305,4305,0
20250114,100000,25329845,4305,4305,4305,4305,0
20250114,095900,25329845,4305,4305,4305,4305,0
20250114,095800,25329845,4305,4305,4305,4305,0
20250114,095700,25329845,4305,4305,4305,4305,0
20250114,095600,25329845,4305,4305,4305,4305,120
20250114,095500,24813245,4305,4305,4305,4305,0
20250114,095400,24813245,4305,4305,4305,4305,0
20250114,095300,24813245,4305,4305,4305,4305,0
20250114,095200,24813245,4305,4310,4310,4305,2000
20250114,095100,16198375,4310,4310,4310,4310,0
20250114,095000,16198375,4310,4310,4310,4310,0
20250114,094900,16198375,4310,4310,4310,4310,0
20250114,094800,16198375,4310,4315,4315,4310,46
20250114,094700,16000070,4315,4315,4315,4315,0
20250114,094600,16000070,4315,4315,4315,4315,9
20250114,094500,15961235,4375,4375,4375,4375,0
20250114,094400,15961235,4375,4375,4375,4310,20
20250114,094300,15874070,4375,4370,4380,4300,512
20250114,094200,13665215,4370,4370,4370,4370,4
20250114,094100,13647735,4320,4365,4365,4320,1001
20250114,094000,9317330,4365,4365,4365,4365,0
20250114,093900,9317330,4365,4340,4365,4340,20
20250114,093800,9230130,4340,4340,4340,4340,0
20250114,093700,9230130,4340,4340,4340,4340,0
20250114,093600,9230130,4340,4340,4340,4340,0
20250114,093500,9230130,4340,4340,4340,4340,218
20250114,093400,8284010,4380,4380,4380,4380,0
20250114,093300,8284010,4380,4380,4380,4380,4
20250114,093200,8266490,4380,4380,4380,4380,0
20250114,093100,8266490,4380,4380,4380,4380,150
20250114,093000,7609490,4380,4380,4380,4380,2
20250114,092900,7600730,4355,4360,4360,4355,515
20250114,092800,5357820,4355,4355,4355,4355,0
20250114,092700,5357820,4355,4355,4355,4355,0
20250114,092600,5357820,4355,4355,4355,4355,0
20250114,092500,5357820,4355,4355,4355,4355,0
20250114,092400,5357820,4355,4355,4355,4355,0
20250114,092300,5357820,4355,4360,4360,4355,245
20250114,092200,4289695,4380,4380,4380,4380,0
20250114,092100,4289695,4380,4380,4380,4380,83
20250114,092000,3926155,4380,4380,4380,4380,100
20250114,091900,3488155,4380,4380,4380,4380,0
20250114,091800,3488155,4380,4380,4380,4380,0
20250114,091700,3488155,4380,4380,4380,4380,0
20250114,091600,3488155,4380,4380,4380,4380,0
20250114,091500,3488155,4380,4380,4380,4380,2
20250114,091400,3479395,4365,4370,4370,4365,65
20250114,091300,3195620,4400,4400,4400,4400,0
20250114,091200,3195620,4400,4400,4400,4400,0
20250114,091100,3195620,4400,4400,4400,4400,0
20250114,091000,3195620,4400,4430,4430,4400,36
20250114,090900,3037040,4450,4450,4450,4450,0
20250114,090800,3037040,4450,4450,4450,4375,363
20250114,090700,1436915,4480,4480,4480,4480,0
20250114,090600,1436915,4480,4480,4480,4480,0
20250114,090500,1436915,4480,4470,4480,4470,38
20250114,090400,1266685,4490,4490,4490,4490,0
20250114,090300,1266685,4490,4495,4495,4490,15
20250114,090200,1199290,4330,4330,4330,4330,0
20250114,090100,1199290,4330,4330,4330,4330,0
20250114,090000,1199290,4330,4315,4330,4315,277