KissMeData/285490/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,205600,493118410,14550,14550,14550,14550,919
20250102,205500,493118410,14550,14550,14550,14550,0
20250102,205400,493118410,14550,14550,14550,14550,0
20250102,205300,493118410,14550,14550,14550,14550,0
20250102,205200,493118410,14550,14550,14550,14550,0
20250102,205100,493118410,14550,14550,14550,14550,0
20250102,205000,493118410,14550,14550,14550,14550,0
20250102,204900,493118410,14550,14550,14550,14550,0
20250102,204800,493118410,14550,14550,14550,14550,0
20250102,204700,493118410,14550,14550,14550,14550,0
20250102,204600,493118410,14550,14550,14550,14550,0
20250102,204500,493118410,14550,14550,14550,14550,0
20250102,204400,493118410,14550,14550,14550,14550,0
20250102,204300,493118410,14550,14550,14550,14550,0
20250102,204200,493118410,14550,14550,14550,14550,0
20250102,204100,493118410,14550,14550,14550,14550,0
20250102,204000,493118410,14550,14550,14550,14550,0
20250102,203900,493118410,14550,14550,14550,14550,0
20250102,203800,493118410,14550,14550,14550,14550,0
20250102,203700,493118410,14550,14550,14550,14550,0
20250102,203600,493118410,14550,14550,14550,14550,0
20250102,203500,493118410,14550,14550,14550,14550,0
20250102,203400,493118410,14550,14550,14550,14550,0
20250102,203300,493118410,14550,14550,14550,14550,0
20250102,203200,493118410,14550,14550,14550,14550,0
20250102,203100,493118410,14550,14550,14550,14550,0
20250102,203000,493118410,14550,14550,14550,14550,0
20250102,202900,493118410,14550,14550,14550,14550,0
20250102,202800,493118410,14550,14550,14550,14550,0
20250102,202700,493118410,14550,14550,14550,14550,0
20250102,202600,493118410,14550,14550,14550,14550,919
20250102,202500,493118410,14550,14550,14550,14550,0
20250102,202400,493118410,14550,14550,14550,14550,0
20250102,202300,493118410,14550,14550,14550,14550,0
20250102,202200,493118410,14550,14550,14550,14550,0
20250102,202100,493118410,14550,14550,14550,14550,0
20250102,202000,493118410,14550,14550,14550,14550,0
20250102,201900,493118410,14550,14550,14550,14550,0
20250102,201800,493118410,14550,14550,14550,14550,0
20250102,201700,493118410,14550,14550,14550,14550,0
20250102,201600,493118410,14550,14550,14550,14550,0
20250102,201500,493118410,14550,14550,14550,14550,0
20250102,201400,493118410,14550,14550,14550,14550,0
20250102,201300,493118410,14550,14550,14550,14550,0
20250102,201200,493118410,14550,14550,14550,14550,0
20250102,201100,493118410,14550,14550,14550,14550,0
20250102,201000,493118410,14550,14550,14550,14550,0
20250102,200900,493118410,14550,14550,14550,14550,0
20250102,200800,493118410,14550,14550,14550,14550,0
20250102,200700,493118410,14550,14550,14550,14550,0
20250102,200600,493118410,14550,14550,14550,14550,0
20250102,200500,493118410,14550,14550,14550,14550,0
20250102,200400,493118410,14550,14550,14550,14550,0
20250102,200300,493118410,14550,14550,14550,14550,0
20250102,200200,493118410,14550,14550,14550,14550,0
20250102,200100,493118410,14550,14550,14550,14550,0
20250102,200000,493118410,14550,14550,14550,14550,0
20250102,195900,493118410,14550,14550,14550,14550,0
20250102,195800,493118410,14550,14550,14550,14550,0
20250102,195700,493118410,14550,14550,14550,14550,0
20250102,195600,493118410,14550,14550,14550,14550,919
20250102,195500,493118410,14550,14550,14550,14550,0
20250102,195400,493118410,14550,14550,14550,14550,0
20250102,195300,493118410,14550,14550,14550,14550,0
20250102,195200,493118410,14550,14550,14550,14550,0
20250102,195100,493118410,14550,14550,14550,14550,0
20250102,195000,493118410,14550,14550,14550,14550,0
20250102,194900,493118410,14550,14550,14550,14550,0
20250102,194800,493118410,14550,14550,14550,14550,0
20250102,194700,493118410,14550,14550,14550,14550,0
20250102,194600,493118410,14550,14550,14550,14550,0
20250102,194500,493118410,14550,14550,14550,14550,0
20250102,194400,493118410,14550,14550,14550,14550,0
20250102,194300,493118410,14550,14550,14550,14550,0
20250102,194200,493118410,14550,14550,14550,14550,0
20250102,194100,493118410,14550,14550,14550,14550,0
20250102,194000,493118410,14550,14550,14550,14550,0
20250102,193900,493118410,14550,14550,14550,14550,0
20250102,193800,493118410,14550,14550,14550,14550,0
20250102,193700,493118410,14550,14550,14550,14550,0
20250102,193600,493118410,14550,14550,14550,14550,0
20250102,193500,493118410,14550,14550,14550,14550,0
20250102,193400,493118410,14550,14550,14550,14550,0
20250102,193300,493118410,14550,14550,14550,14550,0
20250102,193200,493118410,14550,14550,14550,14550,0
20250102,193100,493118410,14550,14550,14550,14550,0
20250102,193000,493118410,14550,14550,14550,14550,0
20250102,192900,493118410,14550,14550,14550,14550,0
20250102,192800,493118410,14550,14550,14550,14550,0
20250102,192700,493118410,14550,14550,14550,14550,0
20250102,192600,493118410,14550,14550,14550,14550,919
20250102,192500,493118410,14550,14550,14550,14550,0
20250102,192400,493118410,14550,14550,14550,14550,0
20250102,192300,493118410,14550,14550,14550,14550,0
20250102,192200,493118410,14550,14550,14550,14550,0
20250102,192100,493118410,14550,14550,14550,14550,0
20250102,192000,493118410,14550,14550,14550,14550,0
20250102,191900,493118410,14550,14550,14550,14550,0
20250102,191800,493118410,14550,14550,14550,14550,0
20250102,191700,493118410,14550,14550,14550,14550,0
20250102,191600,493118410,14550,14550,14550,14550,0
20250102,191500,493118410,14550,14550,14550,14550,0
20250102,191400,493118410,14550,14550,14550,14550,0
20250102,191300,493118410,14550,14550,14550,14550,0
20250102,191200,493118410,14550,14550,14550,14550,0
20250102,191100,493118410,14550,14550,14550,14550,0
20250102,191000,493118410,14550,14550,14550,14550,0
20250102,190900,493118410,14550,14550,14550,14550,0
20250102,190800,493118410,14550,14550,14550,14550,0
20250102,190700,493118410,14550,14550,14550,14550,0
20250102,190600,493118410,14550,14550,14550,14550,0
20250102,190500,493118410,14550,14550,14550,14550,0
20250102,190400,493118410,14550,14550,14550,14550,0
20250102,190300,493118410,14550,14550,14550,14550,0
20250102,190200,493118410,14550,14550,14550,14550,0
20250102,190100,493118410,14550,14550,14550,14550,0
20250102,190000,493118410,14550,14550,14550,14550,0
20250102,185900,493118410,14550,14550,14550,14550,0
20250102,185800,493118410,14550,14550,14550,14550,0
20250102,185700,493118410,14550,14550,14550,14550,0
20250102,185600,493118410,14550,14550,14550,14550,919
20250102,185500,493118410,14550,14550,14550,14550,0
20250102,185400,493118410,14550,14550,14550,14550,0
20250102,185300,493118410,14550,14550,14550,14550,0
20250102,185200,493118410,14550,14550,14550,14550,0
20250102,185100,493118410,14550,14550,14550,14550,0
20250102,185000,493118410,14550,14550,14550,14550,0
20250102,184900,493118410,14550,14550,14550,14550,0
20250102,184800,493118410,14550,14550,14550,14550,0
20250102,184700,493118410,14550,14550,14550,14550,0
20250102,184600,493118410,14550,14550,14550,14550,0
20250102,184500,493118410,14550,14550,14550,14550,0
20250102,184400,493118410,14550,14550,14550,14550,0
20250102,184300,493118410,14550,14550,14550,14550,0
20250102,184200,493118410,14550,14550,14550,14550,0
20250102,184100,493118410,14550,14550,14550,14550,0
20250102,184000,493118410,14550,14550,14550,14550,0
20250102,183900,493118410,14550,14550,14550,14550,0
20250102,183800,493118410,14550,14550,14550,14550,0
20250102,183700,493118410,14550,14550,14550,14550,0
20250102,183600,493118410,14550,14550,14550,14550,0
20250102,183500,493118410,14550,14550,14550,14550,0
20250102,183400,493118410,14550,14550,14550,14550,0
20250102,183300,493118410,14550,14550,14550,14550,0
20250102,183200,493118410,14550,14550,14550,14550,0
20250102,183100,493118410,14550,14550,14550,14550,0
20250102,183000,493118410,14550,14550,14550,14550,0
20250102,182900,493118410,14550,14550,14550,14550,0
20250102,182800,493118410,14550,14550,14550,14550,0
20250102,182700,493118410,14550,14550,14550,14550,0
20250102,182600,493118410,14550,14550,14550,14550,919
20250102,182500,493118410,14550,14550,14550,14550,0
20250102,182400,493118410,14550,14550,14550,14550,0
20250102,182300,493118410,14550,14550,14550,14550,0
20250102,182200,493118410,14550,14550,14550,14550,0
20250102,182100,493118410,14550,14550,14550,14550,0
20250102,182000,493118410,14550,14550,14550,14550,0
20250102,181900,493118410,14550,14550,14550,14550,0
20250102,181800,493118410,14550,14550,14550,14550,0
20250102,181700,493118410,14550,14550,14550,14550,0
20250102,181600,493118410,14550,14550,14550,14550,0
20250102,181500,493118410,14550,14550,14550,14550,0
20250102,181400,493118410,14550,14550,14550,14550,0
20250102,181300,493118410,14550,14550,14550,14550,0
20250102,181200,493118410,14550,14550,14550,14550,0
20250102,181100,493118410,14550,14550,14550,14550,0
20250102,181000,493118410,14550,14550,14550,14550,0
20250102,180900,493118410,14550,14550,14550,14550,0
20250102,180800,493118410,14550,14550,14550,14550,0
20250102,180700,493118410,14550,14550,14550,14550,0
20250102,180600,493118410,14550,14550,14550,14550,0
20250102,180500,493118410,14550,14550,14550,14550,0
20250102,180400,493118410,14550,14550,14550,14550,0
20250102,180300,493118410,14550,14550,14550,14550,0
20250102,180200,493118410,14550,14550,14550,14550,0
20250102,180100,493118410,14550,14550,14550,14550,0
20250102,180000,493118410,14550,14550,14550,14550,0
20250102,175900,493118410,14550,14550,14550,14550,0
20250102,175800,493118410,14550,14550,14550,14550,0
20250102,175700,493118410,14550,14550,14550,14550,0
20250102,175600,493118410,14550,14550,14550,14550,919
20250102,175500,493118410,14550,14550,14550,14550,0
20250102,175400,493118410,14550,14550,14550,14550,0
20250102,175300,493118410,14550,14550,14550,14550,0
20250102,175200,493118410,14550,14550,14550,14550,0
20250102,175100,493118410,14550,14550,14550,14550,0
20250102,175000,493118410,14550,14550,14550,14550,0
20250102,174900,493118410,14550,14550,14550,14550,0
20250102,174800,493118410,14550,14550,14550,14550,0
20250102,174700,493118410,14550,14550,14550,14550,0
20250102,174600,493118410,14550,14550,14550,14550,0
20250102,174500,493118410,14550,14550,14550,14550,0
20250102,174400,493118410,14550,14550,14550,14550,0
20250102,174300,493118410,14550,14550,14550,14550,0
20250102,174200,493118410,14550,14550,14550,14550,0
20250102,174100,493118410,14550,14550,14550,14550,0
20250102,174000,493118410,14550,14550,14550,14550,0
20250102,173900,493118410,14550,14550,14550,14550,0
20250102,173800,493118410,14550,14550,14550,14550,0
20250102,173700,493118410,14550,14550,14550,14550,0
20250102,173600,493118410,14550,14550,14550,14550,0
20250102,173500,493118410,14550,14550,14550,14550,0
20250102,173400,493118410,14550,14550,14550,14550,0
20250102,173300,493118410,14550,14550,14550,14550,0
20250102,173200,493118410,14550,14550,14550,14550,0
20250102,173100,493118410,14550,14550,14550,14550,0
20250102,173000,493118410,14550,14550,14550,14550,0
20250102,172900,493118410,14550,14550,14550,14550,0
20250102,172800,493118410,14550,14550,14550,14550,0
20250102,172700,493118410,14550,14550,14550,14550,0
20250102,172600,493118410,14550,14550,14550,14550,919
20250102,172500,493118410,14550,14550,14550,14550,0
20250102,172400,493118410,14550,14550,14550,14550,0
20250102,172300,493118410,14550,14550,14550,14550,0
20250102,172200,493118410,14550,14550,14550,14550,0
20250102,172100,493118410,14550,14550,14550,14550,0
20250102,172000,493118410,14550,14550,14550,14550,0
20250102,171900,493118410,14550,14550,14550,14550,0
20250102,171800,493118410,14550,14550,14550,14550,0
20250102,171700,493118410,14550,14550,14550,14550,0
20250102,171600,493118410,14550,14550,14550,14550,0
20250102,171500,493118410,14550,14550,14550,14550,0
20250102,171400,493118410,14550,14550,14550,14550,0
20250102,171300,493118410,14550,14550,14550,14550,0
20250102,171200,493118410,14550,14550,14550,14550,0
20250102,171100,493118410,14550,14550,14550,14550,0
20250102,171000,493118410,14550,14550,14550,14550,0
20250102,170900,493118410,14550,14550,14550,14550,0
20250102,170800,493118410,14550,14550,14550,14550,0
20250102,170700,493118410,14550,14550,14550,14550,0
20250102,170600,493118410,14550,14550,14550,14550,0
20250102,170500,493118410,14550,14550,14550,14550,0
20250102,170400,493118410,14550,14550,14550,14550,0
20250102,170300,493118410,14550,14550,14550,14550,0
20250102,170200,493118410,14550,14550,14550,14550,0
20250102,170100,493118410,14550,14550,14550,14550,0
20250102,170000,493118410,14550,14550,14550,14550,0
20250102,165900,493118410,14550,14550,14550,14550,0
20250102,165800,493118410,14550,14550,14550,14550,0
20250102,165700,493118410,14550,14550,14550,14550,0
20250102,165600,493118410,14550,14550,14550,14550,919
20250102,165500,493118410,14550,14550,14550,14550,0
20250102,165400,493118410,14550,14550,14550,14550,0
20250102,165300,493118410,14550,14550,14550,14550,0
20250102,165200,493118410,14550,14550,14550,14550,0
20250102,165100,493118410,14550,14550,14550,14550,0
20250102,165000,493118410,14550,14550,14550,14550,0
20250102,164900,493118410,14550,14550,14550,14550,0
20250102,164800,493118410,14550,14550,14550,14550,0
20250102,164700,493118410,14550,14550,14550,14550,0
20250102,164600,493118410,14550,14550,14550,14550,0
20250102,164500,493118410,14550,14550,14550,14550,0
20250102,164400,493118410,14550,14550,14550,14550,0
20250102,164300,493118410,14550,14550,14550,14550,0
20250102,164200,493118410,14550,14550,14550,14550,0
20250102,164100,493118410,14550,14550,14550,14550,0
20250102,164000,493118410,14550,14550,14550,14550,0
20250102,163900,493118410,14550,14550,14550,14550,0
20250102,163800,493118410,14550,14550,14550,14550,0
20250102,163700,493118410,14550,14550,14550,14550,0
20250102,163600,493118410,14550,14550,14550,14550,0
20250102,163500,493118410,14550,14550,14550,14550,0
20250102,163400,493118410,14550,14550,14550,14550,0
20250102,163300,493118410,14550,14550,14550,14550,0
20250102,163200,493118410,14550,14550,14550,14550,0
20250102,163100,493118410,14550,14550,14550,14550,0
20250102,163000,493118410,14550,14550,14550,14550,0
20250102,162900,493118410,14550,14550,14550,14550,0
20250102,162800,493118410,14550,14550,14550,14550,0
20250102,162700,493118410,14550,14550,14550,14550,0
20250102,162600,493118410,14550,14550,14550,14550,919
20250102,162500,493118410,14550,14550,14550,14550,0
20250102,162400,493118410,14550,14550,14550,14550,0
20250102,162300,493118410,14550,14550,14550,14550,0
20250102,162200,493118410,14550,14550,14550,14550,0
20250102,162100,493118410,14550,14550,14550,14550,0
20250102,162000,493118410,14550,14550,14550,14550,0
20250102,161900,493118410,14550,14550,14550,14550,0
20250102,161800,493118410,14550,14550,14550,14550,0
20250102,161700,493118410,14550,14550,14550,14550,0
20250102,161600,493118410,14550,14550,14550,14550,0
20250102,161500,493118410,14550,14550,14550,14550,0
20250102,161400,493118410,14550,14550,14550,14550,0
20250102,161300,493118410,14550,14550,14550,14550,0
20250102,161200,493118410,14550,14550,14550,14550,0
20250102,161100,493118410,14550,14550,14550,14550,0
20250102,161000,493118410,14550,14550,14550,14550,0
20250102,160900,493118410,14550,14550,14550,14550,0
20250102,160800,493118410,14550,14550,14550,14550,0
20250102,160700,493118410,14550,14550,14550,14550,0
20250102,160600,493118410,14550,14550,14550,14550,0
20250102,160500,493118410,14550,14550,14550,14550,0
20250102,160400,493118410,14550,14550,14550,14550,0
20250102,160300,493118410,14550,14550,14550,14550,0
20250102,160200,493118410,14550,14550,14550,14550,0
20250102,160100,493118410,14550,14550,14550,14550,0
20250102,160000,493118410,14550,14550,14550,14550,0
20250102,155900,493118410,14550,14550,14550,14550,0
20250102,155800,493118410,14550,14550,14550,14550,0
20250102,155700,493118410,14550,14550,14550,14550,0
20250102,155600,493118410,14550,14550,14550,14550,919
20250102,155500,493118410,14550,14550,14550,14550,0
20250102,155400,493118410,14550,14550,14550,14550,0
20250102,155300,493118410,14550,14550,14550,14550,0
20250102,155200,493118410,14550,14550,14550,14550,0
20250102,155100,493118410,14550,14550,14550,14550,0
20250102,155000,493118410,14550,14550,14550,14550,0
20250102,154900,493118410,14550,14550,14550,14550,0
20250102,154800,493118410,14550,14550,14550,14550,0
20250102,154700,493118410,14550,14550,14550,14550,0
20250102,154600,493118410,14550,14550,14550,14550,0
20250102,154500,493118410,14550,14550,14550,14550,0
20250102,154400,493118410,14550,14550,14550,14550,0
20250102,154300,493118410,14550,14550,14550,14550,0
20250102,154200,493118410,14550,14550,14550,14550,0
20250102,154100,493118410,14550,14550,14550,14550,0
20250102,154000,493118410,14550,14550,14550,14550,0
20250102,153900,493118410,14550,14550,14550,14550,0
20250102,153800,493118410,14550,14550,14550,14550,0
20250102,153700,493118410,14550,14550,14550,14550,0
20250102,153600,493118410,14550,14550,14550,14550,0
20250102,153500,493118410,14550,14550,14550,14550,0
20250102,153400,493118410,14550,14550,14550,14550,0
20250102,153300,493118410,14550,14550,14550,14550,0
20250102,153200,493118410,14550,14550,14550,14550,0
20250102,153100,493118410,14550,14550,14550,14550,0
20250102,153000,493118410,14550,14550,14550,14550,919
20250102,152900,479746960,14500,14500,14500,14500,0
20250102,152800,479746960,14500,14500,14500,14500,0
20250102,152700,479746960,14500,14500,14500,14500,0
20250102,152600,479746960,14500,14500,14500,14500,0
20250102,152500,479746960,14500,14500,14500,14500,0
20250102,152400,479746960,14500,14500,14500,14500,0
20250102,152300,479746960,14500,14500,14500,14500,0
20250102,152200,479746960,14500,14500,14500,14500,0
20250102,152100,479746960,14500,14500,14500,14500,0
20250102,152000,479746960,14500,14500,14500,14500,0
20250102,151900,479746960,14500,14510,14510,14500,142
20250102,151800,477687930,14540,14540,14540,14540,1
20250102,151700,477673390,14510,14510,14510,14510,0
20250102,151600,477673390,14510,14510,14510,14510,8
20250102,151500,477557310,14510,14510,14510,14510,245
20250102,151400,474002360,14510,14510,14510,14510,370
20250102,151300,468633660,14510,14510,14510,14510,0
20250102,151200,468633660,14510,14510,14510,14510,0
20250102,151100,468633660,14510,14510,14510,14510,270
20250102,151000,464715960,14510,14510,14510,14510,0
20250102,150900,464715960,14510,14540,14540,14510,4
20250102,150800,464657830,14510,14510,14510,14510,134
20250102,150700,462713490,14510,14510,14510,14510,668
20250102,150600,453020810,14510,14520,14550,14510,571
20250102,150500,444734940,14550,14550,14550,14550,0
20250102,150400,444734940,14550,14550,14550,14550,0
20250102,150300,444734940,14550,14550,14550,14550,0
20250102,150200,444734940,14550,14550,14550,14550,0
20250102,150100,444734940,14550,14550,14550,14550,13
20250102,150000,444545790,14550,14540,14550,14520,23
20250102,145900,444211570,14550,14540,14550,14540,2
20250102,145800,444182480,14540,14540,14540,14540,0
20250102,145700,444182480,14540,14540,14540,14540,0
20250102,145600,444182480,14540,14540,14540,14540,10
20250102,145500,444037080,14550,14550,14550,14550,0
20250102,145400,444037080,14550,14530,14550,14530,2
20250102,145300,444008000,14550,14550,14550,14550,0
20250102,145200,444008000,14550,14550,14550,14550,2
20250102,145100,443978900,14550,14550,14550,14550,0
20250102,145000,443978900,14550,14550,14550,14550,1
20250102,144900,443964350,14530,14520,14530,14510,180
20250102,144800,441352340,14510,14550,14550,14510,30
20250102,144700,440916560,14520,14550,14550,14520,36
20250102,144600,440393590,14550,14550,14550,14550,0
20250102,144500,440393590,14550,14550,14550,14550,0
20250102,144400,440393590,14550,14600,14600,14550,415
20250102,144300,434354940,14600,14600,14600,14600,1
20250102,144200,434340340,14600,14600,14600,14600,0
20250102,144100,434340340,14600,14600,14600,14600,0
20250102,144000,434340340,14600,14600,14600,14600,0
20250102,143900,434340340,14600,14600,14600,14600,4
20250102,143800,434281940,14600,14600,14600,14600,11
20250102,143700,434121340,14600,14600,14600,14600,1
20250102,143600,434106740,14600,14610,14610,14600,5
20250102,143500,434033720,14620,14620,14620,14620,4
20250102,143400,433975240,14620,14620,14620,14620,15
20250102,143300,433755940,14610,14610,14610,14610,0
20250102,143200,433755940,14610,14610,14610,14610,0
20250102,143100,433755940,14610,14610,14610,14610,0
20250102,143000,433755940,14610,14610,14610,14610,0
20250102,142900,433755940,14610,14610,14620,14610,7
20250102,142800,433653660,14610,14610,14610,14610,19
20250102,142700,433376070,14620,14620,14620,14620,1
20250102,142600,433361450,14640,14640,14640,14640,0
20250102,142500,433361450,14640,14640,14640,14640,0
20250102,142400,433361450,14640,14640,14640,14640,1
20250102,142300,433346810,14570,14570,14570,14570,0
20250102,142200,433346810,14570,14570,14570,14570,0
20250102,142100,433346810,14570,14570,14570,14570,0
20250102,142000,433346810,14570,14570,14570,14570,0
20250102,141900,433346810,14570,14570,14570,14570,0
20250102,141800,433346810,14570,14570,14570,14570,3
20250102,141700,433303100,14540,14540,14540,14540,3
20250102,141600,433259480,14540,14520,14540,14520,60
20250102,141500,432387700,14500,14560,14560,14500,558
20250102,141400,424280050,14560,14610,14610,14560,15
20250102,141300,424061220,14620,14630,14630,14620,2
20250102,141200,424031970,14630,14630,14630,14630,37
20250102,141100,423490660,14630,14660,14660,14630,494
20250102,141000,416260700,14650,14650,14650,14650,0
20250102,140900,416260700,14650,14660,14660,14650,13
20250102,140800,416070230,14660,14660,14660,14660,1
20250102,140700,416055570,14640,14640,14640,14640,101
20250102,140600,414576930,14670,14670,14670,14670,0
20250102,140500,414576930,14670,14670,14670,14670,0
20250102,140400,414576930,14670,14670,14670,14670,0
20250102,140300,414576930,14670,14660,14670,14640,119
20250102,140200,412832750,14660,14660,14660,14660,0
20250102,140100,412832750,14660,14660,14660,14660,5
20250102,140000,412759450,14670,14670,14670,14670,18
20250102,135900,412495390,14670,14670,14670,14670,1
20250102,135800,412480720,14670,14670,14670,14670,100
20250102,135700,411013720,14670,14670,14670,14670,518
20250102,135600,403414660,14680,14660,14680,14660,573
20250102,135500,395009020,14680,14670,14680,14670,1528
20250102,135400,372588560,14670,14630,14670,14630,695
20250102,135300,362393040,14630,14610,14630,14610,40
20250102,135200,361808410,14610,14610,14610,14610,13
20250102,135100,361618480,14670,14640,14670,14630,782
20250102,135000,350168790,14620,14570,14620,14560,388
20250102,134900,344510910,14560,14530,14560,14530,639
20250102,134800,335214670,14530,14530,14530,14530,0
20250102,134700,335214670,14530,14530,14530,14530,0
20250102,134600,335214670,14530,14530,14530,14530,1
20250102,134500,335200140,14530,14530,14530,14530,0
20250102,134400,335200140,14530,14530,14530,14530,0
20250102,134300,335200140,14530,14530,14530,14530,0
20250102,134200,335200140,14530,14530,14530,14530,0
20250102,134100,335200140,14530,14530,14530,14530,0
20250102,134000,335200140,14530,14530,14530,14530,0
20250102,133900,335200140,14530,14530,14530,14530,4
20250102,133800,335142020,14540,14530,14540,14530,12
20250102,133700,334967640,14540,14540,14540,14540,0
20250102,133600,334967640,14540,14500,14540,14500,122
20250102,133500,333198600,14500,14500,14500,14500,234
20250102,133400,329805600,14500,14500,14500,14500,1
20250102,133300,329791100,14500,14500,14500,14500,0
20250102,133200,329791100,14500,14500,14500,14500,20
20250102,133100,329501100,14500,14500,14500,14500,0
20250102,133000,329501100,14500,14500,14500,14500,0
20250102,132900,329501100,14500,14500,14500,14500,2
20250102,132800,329472100,14490,14480,14490,14480,59
20250102,132700,328617290,14490,14490,14490,14490,1
20250102,132600,328602800,14460,14460,14460,14460,0
20250102,132500,328602800,14460,14460,14460,14460,0
20250102,132400,328602800,14460,14470,14470,14460,31
20250102,132300,328154530,14470,14470,14470,14470,2
20250102,132200,328125590,14460,14460,14460,14460,0
20250102,132100,328125590,14460,14470,14470,14460,356
20250102,132000,322977270,14470,14490,14490,14470,130
20250102,131900,321095650,14500,14500,14500,14500,2
20250102,131800,321066650,14500,14500,14500,14500,10
20250102,131700,320921650,14500,14500,14500,14500,0
20250102,131600,320921650,14500,14500,14500,14500,0
20250102,131500,320921650,14500,14550,14550,14500,2
20250102,131400,320892600,14480,14490,14490,14480,5
20250102,131300,320820190,14550,14550,14550,14550,0
20250102,131200,320820190,14550,14550,14550,14550,0
20250102,131100,320820190,14550,14550,14550,14550,0
20250102,131000,320820190,14550,14550,14550,14550,1
20250102,130900,320805640,14540,14540,14540,14540,1
20250102,130800,320791100,14550,14540,14550,14540,13
20250102,130700,320602050,14550,14550,14550,14550,0
20250102,130600,320602050,14550,14550,14550,14550,0
20250102,130500,320602050,14550,14550,14550,14550,0
20250102,130400,320602050,14550,14550,14550,14550,0
20250102,130300,320602050,14550,14550,14550,14550,3
20250102,130200,320558400,14470,14470,14470,14470,2
20250102,130100,320529460,14460,14460,14460,14460,0
20250102,130000,320529460,14460,14460,14460,14460,1
20250102,125900,320515000,14550,14540,14550,14540,3
20250102,125800,320471370,14540,14540,14540,14540,10
20250102,125700,320325970,14550,14550,14550,14550,0
20250102,125600,320325970,14550,14550,14550,14550,0
20250102,125500,320325970,14550,14460,14550,14460,4
20250102,125400,320267860,14550,14550,14550,14550,1
20250102,125300,320253310,14550,14550,14550,14550,0
20250102,125200,320253310,14550,14550,14550,14550,1
20250102,125100,320238760,14460,14550,14550,14460,150
20250102,125000,318065250,14550,14550,14550,14550,1
20250102,124900,318050700,14540,14540,14540,14540,2
20250102,124800,318021620,14540,14540,14540,14540,16
20250102,124700,317788980,14550,14550,14550,14550,0
20250102,124600,317788980,14550,14550,14550,14550,0
20250102,124500,317788980,14550,14550,14550,14550,10
20250102,124400,317643480,14550,14480,14550,14480,300
20250102,124300,313280840,14480,14480,14480,14480,3
20250102,124200,313237400,14460,14480,14480,14460,145
20250102,124100,311140200,14480,14480,14480,14480,10
20250102,124000,310995400,14540,14540,14540,14540,0
20250102,123900,310995400,14540,14530,14540,14530,4
20250102,123800,310937250,14540,14540,14540,14540,10
20250102,123700,310791850,14550,14550,14550,14550,0
20250102,123600,310791850,14550,14550,14550,14550,1
20250102,123500,310777300,14450,14450,14450,14450,0
20250102,123400,310777300,14450,14450,14450,14450,0
20250102,123300,310777300,14450,14550,14550,14450,101
20250102,123200,309317530,14500,14500,14500,14500,0
20250102,123100,309317530,14500,14500,14500,14500,1
20250102,123000,309303030,14510,14510,14510,14510,15
20250102,122900,309085380,14500,14500,14500,14500,1
20250102,122800,309070880,14500,14500,14500,14500,54
20250102,122700,308287880,14540,14540,14540,14540,0
20250102,122600,308287880,14540,14540,14540,14540,0
20250102,122500,308287880,14540,14540,14540,14540,22
20250102,122400,307968000,14540,14540,14540,14540,1
20250102,122300,307953460,14550,14550,14550,14550,0
20250102,122200,307953460,14550,14500,14550,14450,301
20250102,122100,303600980,14500,14500,14500,14470,295
20250102,122000,299323650,14510,14510,14510,14510,0
20250102,121900,299323650,14510,14510,14510,14510,3
20250102,121800,299280120,14510,14500,14510,14500,10
20250102,121700,299135110,14510,14510,14510,14510,1
20250102,121600,299120600,14510,14510,14510,14510,8
20250102,121500,299004520,14510,14510,14510,14510,4
20250102,121400,298946480,14480,14480,14480,14480,1
20250102,121300,298932000,14490,14480,14490,14480,2
20250102,121200,298903030,14480,14500,14500,14480,161
20250102,121100,296571220,14500,14500,14500,14500,1
20250102,121000,296556720,14500,14500,14500,14500,0
20250102,120900,296556720,14500,14500,14500,14500,1
20250102,120800,296542220,14510,14510,14510,14510,10
20250102,120700,296397120,14500,14510,14510,14500,30
20250102,120600,295962000,14550,14550,14550,14550,1
20250102,120500,295947450,14560,14560,14560,14560,0
20250102,120400,295947450,14560,14560,14560,14560,1
20250102,120300,295932890,14510,14510,14510,14510,45
20250102,120200,295279940,14510,14510,14510,14510,0
20250102,120100,295279940,14510,14510,14510,14510,0
20250102,120000,295279940,14510,14510,14510,14510,0
20250102,115900,295279940,14510,14510,14510,14510,3
20250102,115800,295236410,14510,14510,14510,14510,0
20250102,115700,295236410,14510,14510,14510,14510,0
20250102,115600,295236410,14510,14510,14510,14510,0
20250102,115500,295236410,14510,14480,14510,14480,66
20250102,115400,294280680,14480,14480,14480,14480,0
20250102,115300,294280680,14480,14480,14480,14480,15
20250102,115200,294063480,14480,14480,14480,14480,0
20250102,115100,294063480,14480,14480,14480,14480,1
20250102,115000,294049000,14510,14510,14510,14510,0
20250102,114900,294049000,14510,14510,14510,14510,0
20250102,114800,294049000,14510,14510,14510,14510,0
20250102,114700,294049000,14510,14510,14510,14510,0
20250102,114600,294049000,14510,14510,14510,14510,0
20250102,114500,294049000,14510,14460,14510,14460,6
20250102,114400,293962190,14460,14450,14460,14450,34
20250102,114300,293470880,14560,14560,14560,14560,0
20250102,114200,293470880,14560,14560,14560,14560,0
20250102,114100,293470880,14560,14560,14560,14560,13
20250102,114000,293281600,14560,14560,14560,14560,0
20250102,113900,293281600,14560,14560,14560,14560,0
20250102,113800,293281600,14560,14560,14560,14560,20
20250102,113700,292990400,14570,14570,14570,14570,10
20250102,113600,292844700,14580,14580,14580,14580,0
20250102,113500,292844700,14580,14580,14580,14580,0
20250102,113400,292844700,14580,14580,14580,14580,0
20250102,113300,292844700,14580,14580,14580,14580,4
20250102,113200,292786380,14590,14580,14590,14580,10
20250102,113100,292640530,14600,14550,14600,14550,500
20250102,113000,285340580,14600,14450,14620,14450,1100
20250102,112900,269323450,14350,14350,14350,14350,0
20250102,112800,269323450,14350,14460,14460,14350,11
20250102,112700,269164500,14470,14470,14470,14470,0
20250102,112600,269164500,14470,14470,14470,14470,0
20250102,112500,269164500,14470,14470,14470,14470,0
20250102,112400,269164500,14470,14470,14470,14470,0
20250102,112300,269164500,14470,14470,14470,14470,0
20250102,112200,269164500,14470,14470,14470,14470,2
20250102,112100,269135560,14470,14430,14470,14430,19
20250102,112000,268861310,14430,14430,14430,14430,0
20250102,111900,268861310,14430,14430,14430,14430,130
20250102,111800,266985410,14430,14360,14430,14340,237
20250102,111700,263585480,14340,14330,14340,14310,143
20250102,111600,261535760,14300,14260,14300,14250,408
20250102,111500,255716670,14260,14280,14280,14260,300
20250102,111400,251433110,14300,14300,14300,14300,77
20250102,111300,250332010,14300,14310,14310,14300,381
20250102,111200,244880260,14310,14330,14330,14310,1006
20250102,111100,230464850,14330,14380,14380,14330,1077
20250102,111000,215016950,14380,14380,14380,14370,1144
20250102,110900,198566830,14380,14400,14400,14380,2050
20250102,110800,169067000,14400,14450,14450,14400,1000
20250102,110700,154663700,14460,14460,14460,14460,0
20250102,110600,154663700,14460,14460,14460,14460,1
20250102,110500,154649240,14430,14430,14430,14430,0
20250102,110400,154649240,14430,14430,14430,14430,0
20250102,110300,154649240,14430,14430,14430,14430,0
20250102,110200,154649240,14430,14430,14430,14430,1
20250102,110100,154634810,14480,14480,14480,14480,0
20250102,110000,154634810,14480,14410,14480,14410,51
20250102,105900,153898910,14410,14410,14410,14400,1481
20250102,105800,132565550,14420,14480,14480,14410,1104
20250102,105700,116640250,14480,14490,14490,14480,34
20250102,105600,116147910,14510,14510,14510,14510,0
20250102,105500,116147910,14510,14510,14510,14510,3
20250102,105400,116104380,14490,14500,14500,14490,50
20250102,105300,115379870,14530,14530,14530,14530,3
20250102,105200,115336280,14530,14530,14530,14530,0
20250102,105100,115336280,14530,14490,14530,14490,2
20250102,105000,115307260,14520,14490,14520,14490,62
20250102,104900,114408850,14490,14490,14490,14490,52
20250102,104800,113655370,14490,14490,14490,14490,40
20250102,104700,113075770,14480,14630,14630,14480,1354
20250102,104600,93417230,14570,14570,14570,14570,0
20250102,104500,93417230,14570,14570,14570,14570,25
20250102,104400,93052980,14590,14590,14590,14590,0
20250102,104300,93052980,14590,14590,14590,14590,0
20250102,104200,93052980,14590,14590,14590,14590,1
20250102,104100,93038390,14580,14580,14580,14580,0
20250102,104000,93038390,14580,14580,14580,14580,41
20250102,103900,92440610,14650,14650,14650,14650,1
20250102,103800,92425960,14640,14640,14640,14640,10
20250102,103700,92279560,14670,14670,14670,14670,1
20250102,103600,92264890,14680,14670,14680,14670,251
20250102,103500,88580420,14610,14610,14610,14610,2
20250102,103400,88551200,14660,14680,14680,14660,11
20250102,103300,88389920,14660,14660,14660,14660,25
20250102,103200,88023420,14680,14680,14680,14680,106
20250102,103100,86467340,14670,14630,14670,14620,288
20250102,103000,82245580,14630,14630,14630,14630,0
20250102,102900,82245580,14630,14630,14630,14630,0
20250102,102800,82245580,14630,14630,14640,14630,40
20250102,102700,81660280,14640,14600,14640,14600,120
20250102,102600,79905440,14540,14540,14540,14540,0
20250102,102500,79905440,14540,14600,14600,14540,52
20250102,102400,79149240,14590,14550,14590,14550,758
20250102,102300,68106840,14540,14460,14540,14440,88
20250102,102200,66834900,14550,14500,14550,14500,32
20250102,102100,66370750,14500,14500,14500,14500,0
20250102,102000,66370750,14500,14500,14500,14500,14
20250102,101900,66167750,14540,14540,14540,14540,0
20250102,101800,66167750,14540,14530,14540,14530,254
20250102,101700,62476290,14530,14470,14530,14470,695
20250102,101600,52413400,14470,14470,14470,14470,141
20250102,101500,50373130,14540,14540,14540,14540,0
20250102,101400,50373130,14540,14540,14540,14540,0
20250102,101300,50373130,14540,14540,14540,14540,3
20250102,101200,50329510,14550,14460,14550,14210,1674
20250102,101100,26253660,14460,14460,14460,14460,40
20250102,101000,25675260,14570,14570,14570,14570,1
20250102,100900,25660690,14560,14560,14560,14560,6
20250102,100800,25573330,14450,14440,14450,14440,460
20250102,100700,18926630,14440,14440,14440,14440,0
20250102,100600,18926630,14440,14500,14500,14440,67
20250102,100500,17958880,14420,14460,14460,14420,281
20250102,100400,13897320,14460,14460,14460,14460,0
20250102,100300,13897320,14460,14460,14460,14460,50
20250102,100200,13174320,14450,14460,14460,14450,170
20250102,100100,10717310,14460,14490,14490,14460,411
20250102,100000,4770800,14650,14450,14650,14450,320