KissMeData/002310/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,183700,334438090,7500,7500,7500,7500,5036
20250114,183600,334438090,7500,7500,7500,7500,0
20250114,183500,334438090,7500,7500,7500,7500,0
20250114,183400,334438090,7500,7500,7500,7500,0
20250114,183300,334438090,7500,7500,7500,7500,0
20250114,183200,334438090,7500,7500,7500,7500,0
20250114,183100,334438090,7500,7500,7500,7500,0
20250114,183000,334438090,7500,7500,7500,7500,0
20250114,182900,334438090,7500,7500,7500,7500,0
20250114,182800,334438090,7500,7500,7500,7500,0
20250114,182700,334438090,7500,7500,7500,7500,0
20250114,182600,334438090,7500,7500,7500,7500,0
20250114,182500,334438090,7500,7500,7500,7500,0
20250114,182400,334438090,7500,7500,7500,7500,0
20250114,182300,334438090,7500,7500,7500,7500,0
20250114,182200,334438090,7500,7500,7500,7500,0
20250114,182100,334438090,7500,7500,7500,7500,0
20250114,182000,334438090,7500,7500,7500,7500,0
20250114,181900,334438090,7500,7500,7500,7500,0
20250114,181800,334438090,7500,7500,7500,7500,0
20250114,181700,334438090,7500,7500,7500,7500,0
20250114,181600,334438090,7500,7500,7500,7500,0
20250114,181500,334438090,7500,7500,7500,7500,0
20250114,181400,334438090,7500,7500,7500,7500,0
20250114,181300,334438090,7500,7500,7500,7500,0
20250114,181200,334438090,7500,7500,7500,7500,0
20250114,181100,334438090,7500,7500,7500,7500,0
20250114,181000,334438090,7500,7500,7500,7500,0
20250114,180900,334438090,7500,7500,7500,7500,0
20250114,180800,334438090,7500,7500,7500,7500,0
20250114,180700,334438090,7500,7500,7500,7500,5036
20250114,180600,334438090,7500,7500,7500,7500,0
20250114,180500,334438090,7500,7500,7500,7500,0
20250114,180400,334438090,7500,7500,7500,7500,0
20250114,180300,334438090,7500,7500,7500,7500,0
20250114,180200,334438090,7500,7500,7500,7500,0
20250114,180100,334438090,7500,7500,7500,7500,0
20250114,180000,334438090,7500,7500,7500,7500,0
20250114,175900,334438090,7500,7500,7500,7500,0
20250114,175800,334438090,7500,7500,7500,7500,0
20250114,175700,334438090,7500,7500,7500,7500,0
20250114,175600,334438090,7500,7500,7500,7500,0
20250114,175500,334438090,7500,7500,7500,7500,0
20250114,175400,334438090,7500,7500,7500,7500,0
20250114,175300,334438090,7500,7500,7500,7500,0
20250114,175200,334438090,7500,7500,7500,7500,0
20250114,175100,334438090,7500,7500,7500,7500,0
20250114,175000,334438090,7500,7500,7500,7500,0
20250114,174900,334438090,7500,7500,7500,7500,0
20250114,174800,334438090,7500,7500,7500,7500,0
20250114,174700,334438090,7500,7500,7500,7500,0
20250114,174600,334438090,7500,7500,7500,7500,0
20250114,174500,334438090,7500,7500,7500,7500,0
20250114,174400,334438090,7500,7500,7500,7500,0
20250114,174300,334438090,7500,7500,7500,7500,0
20250114,174200,334438090,7500,7500,7500,7500,0
20250114,174100,334438090,7500,7500,7500,7500,0
20250114,174000,334438090,7500,7500,7500,7500,0
20250114,173900,334438090,7500,7500,7500,7500,0
20250114,173800,334438090,7500,7500,7500,7500,0
20250114,173700,334438090,7500,7500,7500,7500,5036
20250114,173600,334438090,7500,7500,7500,7500,0
20250114,173500,334438090,7500,7500,7500,7500,0
20250114,173400,334438090,7500,7500,7500,7500,0
20250114,173300,334438090,7500,7500,7500,7500,0
20250114,173200,334438090,7500,7500,7500,7500,0
20250114,173100,334438090,7500,7500,7500,7500,0
20250114,173000,334438090,7500,7500,7500,7500,0
20250114,172900,334438090,7500,7500,7500,7500,0
20250114,172800,334438090,7500,7500,7500,7500,0
20250114,172700,334438090,7500,7500,7500,7500,0
20250114,172600,334438090,7500,7500,7500,7500,0
20250114,172500,334438090,7500,7500,7500,7500,0
20250114,172400,334438090,7500,7500,7500,7500,0
20250114,172300,334438090,7500,7500,7500,7500,0
20250114,172200,334438090,7500,7500,7500,7500,0
20250114,172100,334438090,7500,7500,7500,7500,0
20250114,172000,334438090,7500,7500,7500,7500,0
20250114,171900,334438090,7500,7500,7500,7500,0
20250114,171800,334438090,7500,7500,7500,7500,0
20250114,171700,334438090,7500,7500,7500,7500,0
20250114,171600,334438090,7500,7500,7500,7500,0
20250114,171500,334438090,7500,7500,7500,7500,0
20250114,171400,334438090,7500,7500,7500,7500,0
20250114,171300,334438090,7500,7500,7500,7500,0
20250114,171200,334438090,7500,7500,7500,7500,0
20250114,171100,334438090,7500,7500,7500,7500,0
20250114,171000,334438090,7500,7500,7500,7500,0
20250114,170900,334438090,7500,7500,7500,7500,0
20250114,170800,334438090,7500,7500,7500,7500,0
20250114,170700,334438090,7500,7500,7500,7500,5036
20250114,170600,334438090,7500,7500,7500,7500,0
20250114,170500,334438090,7500,7500,7500,7500,0
20250114,170400,334438090,7500,7500,7500,7500,0
20250114,170300,334438090,7500,7500,7500,7500,0
20250114,170200,334438090,7500,7500,7500,7500,0
20250114,170100,334438090,7500,7500,7500,7500,0
20250114,170000,334438090,7500,7500,7500,7500,0
20250114,165900,334438090,7500,7500,7500,7500,0
20250114,165800,334438090,7500,7500,7500,7500,0
20250114,165700,334438090,7500,7500,7500,7500,0
20250114,165600,334438090,7500,7500,7500,7500,0
20250114,165500,334438090,7500,7500,7500,7500,0
20250114,165400,334438090,7500,7500,7500,7500,0
20250114,165300,334438090,7500,7500,7500,7500,0
20250114,165200,334438090,7500,7500,7500,7500,0
20250114,165100,334438090,7500,7500,7500,7500,0
20250114,165000,334438090,7500,7500,7500,7500,0
20250114,164900,334438090,7500,7500,7500,7500,0
20250114,164800,334438090,7500,7500,7500,7500,0
20250114,164700,334438090,7500,7500,7500,7500,0
20250114,164600,334438090,7500,7500,7500,7500,0
20250114,164500,334438090,7500,7500,7500,7500,0
20250114,164400,334438090,7500,7500,7500,7500,0
20250114,164300,334438090,7500,7500,7500,7500,0
20250114,164200,334438090,7500,7500,7500,7500,0
20250114,164100,334438090,7500,7500,7500,7500,0
20250114,164000,334438090,7500,7500,7500,7500,0
20250114,163900,334438090,7500,7500,7500,7500,0
20250114,163800,334438090,7500,7500,7500,7500,0
20250114,163700,334438090,7500,7500,7500,7500,5036
20250114,163600,334438090,7500,7500,7500,7500,0
20250114,163500,334438090,7500,7500,7500,7500,0
20250114,163400,334438090,7500,7500,7500,7500,0
20250114,163300,334438090,7500,7500,7500,7500,0
20250114,163200,334438090,7500,7500,7500,7500,0
20250114,163100,334438090,7500,7500,7500,7500,0
20250114,163000,334438090,7500,7500,7500,7500,0
20250114,162900,334438090,7500,7500,7500,7500,0
20250114,162800,334438090,7500,7500,7500,7500,0
20250114,162700,334438090,7500,7500,7500,7500,0
20250114,162600,334438090,7500,7500,7500,7500,0
20250114,162500,334438090,7500,7500,7500,7500,0
20250114,162400,334438090,7500,7500,7500,7500,0
20250114,162300,334438090,7500,7500,7500,7500,0
20250114,162200,334438090,7500,7500,7500,7500,0
20250114,162100,334438090,7500,7500,7500,7500,0
20250114,162000,334438090,7500,7500,7500,7500,0
20250114,161900,334438090,7500,7500,7500,7500,0
20250114,161800,334438090,7500,7500,7500,7500,0
20250114,161700,334438090,7500,7500,7500,7500,0
20250114,161600,334438090,7500,7500,7500,7500,0
20250114,161500,334438090,7500,7500,7500,7500,0
20250114,161400,334438090,7500,7500,7500,7500,0
20250114,161300,334438090,7500,7500,7500,7500,0
20250114,161200,334438090,7500,7500,7500,7500,0
20250114,161100,334438090,7500,7500,7500,7500,0
20250114,161000,334438090,7500,7500,7500,7500,0
20250114,160900,334438090,7500,7500,7500,7500,0
20250114,160800,334438090,7500,7500,7500,7500,0
20250114,160700,334438090,7500,7500,7500,7500,5036
20250114,160600,334438090,7500,7500,7500,7500,0
20250114,160500,334438090,7500,7500,7500,7500,0
20250114,160400,334438090,7500,7500,7500,7500,0
20250114,160300,334438090,7500,7500,7500,7500,0
20250114,160200,334438090,7500,7500,7500,7500,0
20250114,160100,334438090,7500,7500,7500,7500,0
20250114,160000,334438090,7500,7500,7500,7500,0
20250114,155900,334438090,7500,7500,7500,7500,0
20250114,155800,334438090,7500,7500,7500,7500,0
20250114,155700,334438090,7500,7500,7500,7500,0
20250114,155600,334438090,7500,7500,7500,7500,0
20250114,155500,334438090,7500,7500,7500,7500,0
20250114,155400,334438090,7500,7500,7500,7500,0
20250114,155300,334438090,7500,7500,7500,7500,0
20250114,155200,334438090,7500,7500,7500,7500,0
20250114,155100,334438090,7500,7500,7500,7500,0
20250114,155000,334438090,7500,7500,7500,7500,0
20250114,154900,334438090,7500,7500,7500,7500,0
20250114,154800,334438090,7500,7500,7500,7500,0
20250114,154700,334438090,7500,7500,7500,7500,0
20250114,154600,334438090,7500,7500,7500,7500,0
20250114,154500,334438090,7500,7500,7500,7500,0
20250114,154400,334438090,7500,7500,7500,7500,0
20250114,154300,334438090,7500,7500,7500,7500,0
20250114,154200,334438090,7500,7500,7500,7500,0
20250114,154100,334438090,7500,7500,7500,7500,0
20250114,154000,334438090,7500,7500,7500,7500,0
20250114,153900,334438090,7500,7500,7500,7500,0
20250114,153800,334438090,7500,7500,7500,7500,0
20250114,153700,334438090,7500,7500,7500,7500,5036
20250114,153600,334438090,7500,7500,7500,7500,0
20250114,153500,334438090,7500,7500,7500,7500,0
20250114,153400,334438090,7500,7500,7500,7500,0
20250114,153300,334438090,7500,7500,7500,7500,0
20250114,153200,334438090,7500,7500,7500,7500,0
20250114,153100,334438090,7500,7500,7500,7500,0
20250114,153000,334438090,7500,7500,7500,7500,5036
20250114,152900,296668090,7500,7500,7500,7500,0
20250114,152800,296668090,7500,7500,7500,7500,0
20250114,152700,296668090,7500,7500,7500,7500,0
20250114,152600,296668090,7500,7500,7500,7500,0
20250114,152500,296668090,7500,7500,7500,7500,0
20250114,152400,296668090,7500,7500,7500,7500,0
20250114,152300,296668090,7500,7500,7500,7500,0
20250114,152200,296668090,7500,7500,7500,7500,0
20250114,152100,296668090,7500,7500,7500,7500,0
20250114,152000,296668090,7500,7500,7500,7500,0
20250114,151900,296668090,7500,7480,7510,7480,488
20250114,151800,293008620,7480,7480,7480,7480,305
20250114,151700,290727220,7490,7500,7500,7480,5
20250114,151600,290689760,7500,7480,7500,7480,351
20250114,151500,288059630,7490,7470,7490,7470,9
20250114,151400,287992380,7480,7490,7490,7480,3
20250114,151300,287969930,7490,7490,7490,7490,1
20250114,151200,287962440,7480,7490,7490,7480,17
20250114,151100,287835220,7480,7490,7490,7480,859
20250114,151000,281409870,7490,7490,7490,7490,1
20250114,150900,281402380,7490,7500,7500,7490,11
20250114,150800,281319980,7500,7480,7500,7480,16
20250114,150700,281200220,7490,7490,7490,7480,52
20250114,150600,280811240,7490,7490,7490,7480,12
20250114,150500,280721460,7490,7490,7490,7490,11
20250114,150400,280639070,7490,7490,7490,7490,0
20250114,150300,280639070,7490,7480,7490,7480,18
20250114,150200,280504340,7490,7490,7490,7490,0
20250114,150100,280504340,7490,7490,7500,7490,7
20250114,150000,280451860,7480,7480,7480,7480,11
20250114,145900,280369580,7480,7490,7490,7480,12
20250114,145800,280279710,7500,7490,7500,7490,2
20250114,145700,280264720,7490,7480,7490,7480,22
20250114,145600,280100040,7480,7480,7480,7480,0
20250114,145500,280100040,7480,7480,7480,7480,9
20250114,145400,280032720,7510,7510,7510,7510,0
20250114,145300,280032720,7510,7490,7510,7490,17
20250114,145200,279905350,7480,7480,7480,7480,9
20250114,145100,279838030,7490,7490,7490,7490,1
20250114,145000,279830540,7480,7480,7480,7480,10
20250114,144900,279755740,7480,7480,7480,7480,10
20250114,144800,279680940,7480,7480,7480,7480,0
20250114,144700,279680940,7480,7480,7480,7480,9
20250114,144600,279613620,7510,7510,7510,7510,0
20250114,144500,279613620,7510,7490,7510,7490,3
20250114,144400,279591130,7480,7480,7480,7480,9
20250114,144300,279523810,7490,7490,7490,7490,26
20250114,144200,279329070,7490,7490,7490,7480,614
20250114,144100,274730310,7480,7480,7480,7480,11
20250114,144000,274648030,7480,7480,7480,7480,0
20250114,143900,274648030,7480,7480,7480,7480,9
20250114,143800,274580710,7490,7490,7490,7490,1
20250114,143700,274573220,7480,7480,7480,7480,10
20250114,143600,274498420,7480,7480,7480,7480,10
20250114,143500,274423620,7480,7480,7480,7480,0
20250114,143400,274423620,7480,7480,7480,7480,10
20250114,143300,274348820,7480,7480,7480,7480,10
20250114,143200,274274020,7480,7480,7480,7480,0
20250114,143100,274274020,7480,7480,7480,7480,9
20250114,143000,274206700,7490,7490,7490,7490,52
20250114,142900,273817220,7510,7510,7510,7510,0
20250114,142800,273817220,7510,7490,7510,7480,26
20250114,142700,273622550,7480,7480,7480,7480,1
20250114,142600,273615070,7480,7480,7480,7480,10
20250114,142500,273540270,7490,7490,7490,7490,4
20250114,142400,273510310,7490,7490,7490,7490,0
20250114,142300,273510310,7490,7490,7490,7490,2
20250114,142200,273495330,7510,7500,7510,7500,11
20250114,142100,273412820,7490,7490,7490,7490,10
20250114,142000,273337920,7490,7490,7490,7490,9
20250114,141900,273270510,7510,7510,7510,7510,0
20250114,141800,273270510,7510,7480,7510,7480,2012
20250114,141700,258220500,7480,7480,7480,7480,1
20250114,141600,258213020,7510,7490,7510,7490,20
20250114,141500,258063110,7480,7490,7490,7480,14
20250114,141400,257958340,7480,7480,7480,7480,10
20250114,141300,257883540,7510,7510,7510,7510,0
20250114,141200,257883540,7510,7510,7510,7510,0
20250114,141100,257883540,7510,7510,7510,7510,0
20250114,141000,257883540,7510,7480,7510,7480,23
20250114,140900,257711260,7490,7490,7490,7490,1
20250114,140800,257703770,7490,7490,7490,7490,0
20250114,140700,257703770,7490,7490,7490,7490,9
20250114,140600,257636360,7490,7490,7490,7490,11
20250114,140500,257553970,7490,7490,7490,7490,0
20250114,140400,257553970,7490,7490,7490,7490,0
20250114,140300,257553970,7490,7490,7490,7490,3291
20250114,140200,232904380,7490,7500,7500,7490,3025
20250114,140100,210246980,7490,7500,7510,7490,3422
20250114,140000,184611960,7490,7500,7500,7490,3009
20250114,135900,162074460,7490,7500,7500,7490,35
20250114,135800,161812050,7500,7490,7500,7490,60
20250114,135700,161362550,7500,7500,7500,7490,2013
20250114,135600,146285050,7500,7500,7500,7490,2035
20250114,135500,131042640,7490,7490,7500,7490,3873
20250114,135400,102033740,7500,7500,7500,7500,11
20250114,135300,101951240,7490,7500,7500,7490,1941
20250114,135200,87412910,7500,7500,7500,7500,15
20250114,135100,87300410,7490,7500,7500,7490,38
20250114,135000,87015500,7500,7500,7500,7490,32
20250114,134900,86775600,7500,7500,7500,7500,15
20250114,134800,86663100,7500,7500,7500,7490,35
20250114,134700,86400800,7500,7500,7500,7500,18
20250114,134600,86265800,7500,7500,7500,7500,16
20250114,134500,86145800,7500,7500,7500,7500,18
20250114,134400,86010800,7500,7500,7500,7500,17
20250114,134300,85883300,7500,7500,7500,7500,21
20250114,134200,85725800,7490,7500,7500,7490,20
20250114,134100,85575850,7490,7500,7500,7490,10
20250114,134000,85500870,7500,7500,7500,7500,19
20250114,133900,85358370,7500,7500,7500,7500,10
20250114,133800,85283370,7500,7500,7500,7500,12
20250114,133700,85193370,7500,7500,7500,7490,31
20250114,133600,84960970,7500,7500,7500,7500,11
20250114,133500,84878470,7500,7500,7500,7500,12
20250114,133400,84788470,7500,7500,7500,7490,26
20250114,133300,84593550,7490,7500,7500,7490,9
20250114,133200,84526080,7500,7500,7500,7500,18
20250114,133100,84391080,7500,7500,7500,7500,19
20250114,133000,84248580,7500,7500,7500,7480,20
20250114,132900,84098600,7500,7500,7500,7480,109
20250114,132800,83283100,7500,7500,7500,7500,18
20250114,132700,83148100,7500,7500,7500,7500,25
20250114,132600,82960600,7500,7500,7500,7500,12
20250114,132500,82870600,7500,7500,7500,7500,13
20250114,132400,82773100,7500,7500,7500,7500,22
20250114,132300,82608100,7500,7500,7500,7500,14
20250114,132200,82503100,7500,7500,7500,7480,19
20250114,132100,82360700,7500,7500,7500,7500,19
20250114,132000,82218200,7500,7500,7500,7500,14
20250114,131900,82113200,7500,7500,7500,7500,15
20250114,131800,82000700,7500,7500,7500,7500,11
20250114,131700,81918200,7500,7500,7500,7490,37
20250114,131600,81640910,7500,7500,7500,7500,10
20250114,131500,81565910,7500,7500,7500,7500,16
20250114,131400,81445910,7500,7500,7500,7500,25
20250114,131300,81258410,7500,7490,7500,7490,16
20250114,131200,81138420,7500,7500,7500,7500,18
20250114,131100,81003420,7500,7500,7500,7500,22
20250114,131000,80838420,7500,7500,7500,7500,11
20250114,130900,80755920,7500,7500,7500,7500,13
20250114,130800,80658420,7500,7500,7500,7500,25
20250114,130700,80470920,7500,7500,7500,7500,17
20250114,130600,80343420,7500,7500,7500,7500,71
20250114,130500,79810920,7500,7500,7500,7500,19
20250114,130400,79668420,7500,7500,7500,7500,24
20250114,130300,79488420,7500,7500,7500,7500,15
20250114,130200,79375920,7500,7500,7500,7500,12
20250114,130100,79285920,7500,7500,7500,7500,22
20250114,130000,79120920,7500,7500,7500,7500,11
20250114,125900,79038420,7500,7500,7500,7500,16
20250114,125800,78918420,7500,7500,7500,7500,25
20250114,125700,78730920,7500,7500,7500,7500,12
20250114,125600,78640920,7500,7500,7500,7500,9
20250114,125500,78573420,7500,7500,7500,7490,22
20250114,125400,78408430,7500,7500,7500,7500,17
20250114,125300,78280930,7500,7500,7500,7500,17
20250114,125200,78153430,7500,7500,7500,7490,16
20250114,125100,78033440,7500,7500,7500,7500,100
20250114,125000,77283440,7500,7500,7500,7500,17
20250114,124900,77155940,7500,7500,7500,7500,19
20250114,124800,77013440,7500,7500,7500,7500,16
20250114,124700,76893440,7500,7500,7500,7500,14
20250114,124600,76788440,7500,7500,7500,7500,10
20250114,124500,76713440,7500,7500,7500,7500,27
20250114,124400,76510940,7500,7500,7500,7500,15
20250114,124300,76398440,7500,7500,7500,7500,13
20250114,124200,76300940,7500,7500,7500,7500,20
20250114,124100,76150940,7500,7500,7500,7500,13
20250114,124000,76053440,7500,7500,7500,7500,21
20250114,123900,75895940,7490,7500,7500,7490,23
20250114,123800,75723480,7490,7500,7500,7490,15
20250114,123700,75611000,7480,7500,7500,7480,16
20250114,123600,75491020,7500,7500,7500,7500,15
20250114,123500,75378520,7500,7500,7500,7500,20
20250114,123400,75228520,7500,7500,7500,7500,16
20250114,123300,75108520,7500,7500,7500,7500,16
20250114,123200,74988520,7500,7500,7500,7500,30
20250114,123100,74763520,7500,7500,7500,7500,15
20250114,123000,74651020,7500,7500,7500,7500,15
20250114,122900,74538520,7500,7500,7500,7500,23
20250114,122800,74366020,7490,7500,7500,7490,216
20250114,122700,72748010,7500,7500,7500,7500,17
20250114,122600,72620510,7500,7500,7500,7500,14
20250114,122500,72515510,7500,7500,7500,7500,19
20250114,122400,72373010,7500,7500,7500,7500,11
20250114,122300,72290510,7500,7500,7500,7500,16
20250114,122200,72170510,7500,7500,7500,7500,18
20250114,122100,72035510,7500,7500,7500,7500,15
20250114,122000,71923010,7500,7490,7500,7490,18
20250114,121900,71788020,7500,7500,7500,7500,16
20250114,121800,71668020,7500,7500,7500,7500,16
20250114,121700,71548020,7500,7500,7500,7500,16
20250114,121600,71428020,7500,7500,7500,7500,21
20250114,121500,71270520,7500,7500,7500,7500,14
20250114,121400,71165520,7500,7500,7500,7500,12
20250114,121300,71075520,7500,7500,7500,7490,85
20250114,121200,70438760,7500,7500,7500,7500,25
20250114,121100,70251260,7500,7500,7500,7500,16
20250114,121000,70131260,7500,7500,7500,7500,20
20250114,120900,69981260,7500,7500,7500,7500,30
20250114,120800,69756260,7500,7500,7500,7500,14
20250114,120700,69651260,7500,7500,7500,7500,12
20250114,120600,69561260,7500,7500,7500,7500,25
20250114,120500,69373760,7500,7500,7500,7500,18
20250114,120400,69238760,7500,7500,7500,7500,16
20250114,120300,69118760,7500,7490,7500,7490,105
20250114,120200,68332210,7490,7500,7500,7480,16
20250114,120100,68212280,7500,7500,7500,7500,19
20250114,120000,68069780,7500,7500,7500,7500,17
20250114,115900,67942280,7500,7500,7500,7500,22
20250114,115800,67777280,7500,7500,7500,7500,14
20250114,115700,67672280,7500,7500,7500,7500,17
20250114,115600,67544780,7500,7500,7500,7500,19
20250114,115500,67402280,7500,7480,7500,7480,16
20250114,115400,67282300,7500,7500,7500,7500,9
20250114,115300,67214800,7500,7490,7500,7490,109
20250114,115200,66398300,7500,7500,7500,7490,117
20250114,115100,65521800,7500,7500,7500,7500,12
20250114,115000,65431800,7500,7500,7500,7500,22
20250114,114900,65266800,7490,7500,7500,7490,28
20250114,114800,65056900,7500,7500,7500,7500,10
20250114,114700,64981900,7500,7500,7500,7500,13
20250114,114600,64884400,7500,7500,7500,7500,24
20250114,114500,64704400,7500,7500,7500,7500,17
20250114,114400,64576900,7500,7500,7500,7490,15
20250114,114300,64464410,7500,7500,7500,7500,18
20250114,114200,64329410,7500,7500,7500,7500,16
20250114,114100,64209410,7500,7500,7500,7500,10
20250114,114000,64134410,7500,7500,7500,7500,22
20250114,113900,63969410,7500,7500,7500,7500,19
20250114,113800,63826910,7500,7500,7500,7500,17
20250114,113700,63699410,7500,7500,7500,7500,20
20250114,113600,63549410,7500,7500,7500,7500,12
20250114,113500,63459410,7500,7490,7500,7490,24
20250114,113400,63279420,7500,7500,7500,7500,12
20250114,113300,63189420,7500,7490,7500,7490,31
20250114,113200,62957140,7490,7490,7490,7480,18
20250114,113100,62822370,7490,7490,7490,7490,346
20250114,113000,60230830,7490,7490,7490,7490,16
20250114,112900,60110990,7490,7480,7490,7480,28
20250114,112800,59901400,7490,7490,7490,7490,18
20250114,112700,59766580,7490,7490,7490,7490,21
20250114,112600,59609290,7480,7490,7490,7480,11
20250114,112500,59526910,7490,7490,7490,7490,14
20250114,112400,59422050,7490,7490,7490,7490,28
20250114,112300,59212330,7490,7490,7490,7490,14
20250114,112200,59107470,7480,7490,7490,7480,16
20250114,112100,58987690,7490,7490,7490,7490,11
20250114,112000,58905300,7490,7490,7490,7490,16
20250114,111900,58785460,7490,7490,7490,7490,14
20250114,111800,58680600,7490,7480,7490,7480,131
20250114,111700,57700660,7480,7480,7480,7480,16
20250114,111600,57580980,7480,7480,7480,7480,390
20250114,111500,54663780,7480,7480,7480,7480,19
20250114,111400,54521660,7490,7490,7490,7490,384
20250114,111300,51645500,7490,7490,7490,7490,19
20250114,111200,51503190,7490,7490,7490,7490,13
20250114,111100,51405820,7490,7490,7490,7490,27
20250114,111000,51203590,7490,7490,7490,7490,17
20250114,110900,51076260,7480,7480,7480,7450,14
20250114,110800,50971570,7480,7480,7480,7480,16
20250114,110700,50851890,7480,7480,7480,7450,31
20250114,110600,50620190,7480,7480,7480,7480,12
20250114,110500,50530430,7480,7480,7480,7480,16
20250114,110400,50410750,7480,7480,7480,7480,20
20250114,110300,50261150,7480,7480,7480,7480,15
20250114,110200,50148950,7480,7480,7480,7480,8
20250114,110100,50089110,7480,7480,7480,7480,18
20250114,110000,49954470,7480,7480,7480,7480,13
20250114,105900,49857230,7480,7480,7480,7480,20
20250114,105800,49707630,7480,7480,7480,7480,14
20250114,105700,49602910,7480,7480,7480,7480,14
20250114,105600,49498190,7480,7480,7480,7480,18
20250114,105500,49363550,7480,7480,7480,7480,11
20250114,105400,49281270,7480,7480,7480,7480,24
20250114,105300,49101750,7480,7480,7480,7480,15
20250114,105200,48989550,7480,7480,7490,7480,19
20250114,105100,48847340,7480,7490,7490,7480,42
20250114,105000,48533030,7490,7490,7490,7490,11
20250114,104900,48450640,7490,7490,7490,7490,12
20250114,104800,48360760,7490,7480,7490,7480,20
20250114,104700,48211100,7480,7480,7480,7480,17
20250114,104600,48083940,7480,7470,7480,7450,58
20250114,104500,47651400,7490,7490,7490,7490,27
20250114,104400,47449170,7490,7490,7490,7490,17
20250114,104300,47321840,7490,7490,7490,7490,11
20250114,104200,47239450,7490,7490,7490,7490,11
20250114,104100,47157060,7490,7490,7490,7470,29
20250114,104000,46939910,7470,7470,7470,7470,26
20250114,103900,46745690,7470,7470,7470,7470,13
20250114,103800,46648580,7470,7470,7470,7470,16
20250114,103700,46529060,7470,7470,7470,7470,19
20250114,103600,46387130,7470,7470,7470,7470,13
20250114,103500,46290020,7470,7470,7470,7470,28
20250114,103400,46080860,7470,7460,7470,7460,10
20250114,103300,46006170,7460,7470,7470,7460,15
20250114,103200,45894130,7470,7470,7470,7470,22
20250114,103100,45729790,7470,7470,7470,7470,14
20250114,103000,45625210,7470,7480,7480,7470,14
20250114,102900,45520560,7480,7480,7480,7480,10
20250114,102800,45445760,7480,7450,7480,7430,593
20250114,102700,41031380,7460,7490,7490,7460,132
20250114,102600,40045150,7490,7490,7490,7490,18
20250114,102500,39910330,7490,7490,7490,7490,20
20250114,102400,39760530,7500,7500,7500,7500,12
20250114,102300,39670530,7500,7500,7500,7500,16
20250114,102200,39550530,7500,7500,7500,7500,22
20250114,102100,39385530,7500,7500,7500,7500,17
20250114,102000,39258030,7500,7500,7500,7500,14
20250114,101900,39153030,7500,7500,7500,7500,21
20250114,101800,38995530,7500,7500,7500,7500,16
20250114,101700,38875530,7500,7510,7510,7500,22
20250114,101600,38710480,7510,7510,7510,7480,16
20250114,101500,38590350,7510,7510,7510,7510,15
20250114,101400,38477700,7510,7510,7510,7510,23
20250114,101300,38304970,7510,7510,7510,7510,20
20250114,101200,38154770,7510,7510,7510,7510,18
20250114,101100,38019590,7510,7500,7510,7500,14
20250114,101000,37914540,7510,7470,7510,7470,315
20250114,100900,35560890,7510,7510,7510,7510,19
20250114,100800,35418200,7510,7510,7510,7510,18
20250114,100700,35283020,7510,7500,7510,7500,25
20250114,100600,35095450,7500,7500,7500,7500,14
20250114,100500,34990450,7500,7500,7500,7500,15
20250114,100400,34877950,7500,7500,7500,7470,475
20250114,100300,31328950,7500,7500,7500,7500,19
20250114,100200,31186450,7500,7500,7500,7500,25
20250114,100100,30998950,7470,7500,7500,7470,20
20250114,100000,30849100,7500,7500,7500,7500,15
20250114,095900,30736600,7500,7500,7500,7500,22
20250114,095800,30571600,7500,7500,7500,7470,10
20250114,095700,30496630,7500,7500,7500,7470,653
20250114,095600,25618000,7500,7500,7500,7500,12
20250114,095500,25528000,7500,7500,7500,7500,13
20250114,095400,25430500,7500,7500,7500,7500,21
20250114,095300,25273000,7500,7500,7500,7500,10
20250114,095200,25198000,7500,7500,7500,7500,23
20250114,095100,25025500,7470,7500,7500,7470,178
20250114,095000,23695300,7500,7500,7500,7500,19
20250114,094900,23552800,7500,7500,7500,7500,20
20250114,094800,23402800,7500,7500,7500,7500,10
20250114,094700,23327800,7500,7500,7500,7500,16
20250114,094600,23207800,7500,7500,7500,7500,11
20250114,094500,23125300,7490,7500,7500,7490,251
20250114,094400,21245240,7500,7500,7500,7470,74
20250114,094300,20691710,7500,7500,7500,7500,17
20250114,094200,20564210,7500,7500,7500,7500,22
20250114,094100,20399210,7500,7500,7500,7500,16
20250114,094000,20279210,7480,7500,7500,7480,13
20250114,093900,20181730,7500,7500,7500,7480,21
20250114,093800,20024250,7510,7510,7510,7510,16
20250114,093700,19904090,7510,7510,7510,7500,101
20250114,093600,19146370,7510,7510,7510,7510,13
20250114,093500,19048740,7510,7510,7510,7500,25
20250114,093400,18861010,7510,7510,7510,7500,38
20250114,093300,18575730,7510,7510,7510,7510,23
20250114,093200,18403000,7510,7510,7510,7500,27
20250114,093100,18200330,7510,7500,7510,7500,68
20250114,093000,17689660,7510,7510,7510,7510,36
20250114,092900,17419300,7510,7510,7510,7510,21
20250114,092800,17261590,7510,7510,7510,7510,11
20250114,092700,17178980,7510,7510,7510,7500,31
20250114,092600,16946250,7500,7510,7510,7500,17
20250114,092500,16818680,7500,7510,7510,7490,9
20250114,092400,16751120,7510,7510,7510,7510,119
20250114,092300,15857430,7510,7500,7510,7500,19
20250114,092200,15714800,7500,7510,7510,7500,52
20250114,092100,15324570,7500,7500,7510,7500,79
20250114,092000,14732000,7500,7500,7500,7500,232
20250114,091900,12992000,7500,7500,7500,7500,22
20250114,091800,12827000,7500,7490,7500,7490,58
20250114,091700,12392490,7490,7500,7500,7490,88
20250114,091600,11733310,7500,7500,7500,7500,116
20250114,091500,10863310,7500,7490,7500,7480,598
20250114,091400,6386860,7490,7480,7490,7480,157
20250114,091300,5212400,7470,7460,7470,7460,121
20250114,091200,4309640,7460,7470,7470,7460,22
20250114,091100,4145440,7470,7470,7470,7470,15
20250114,091000,4033390,7470,7470,7470,7470,15
20250114,090900,3921340,7480,7480,7480,7480,15
20250114,090800,3809140,7480,7480,7480,7480,12
20250114,090700,3719380,7480,7480,7480,7480,23
20250114,090600,3547340,7480,7470,7480,7470,14
20250114,090500,3442690,7430,7490,7490,7430,256
20250114,090400,1539100,7490,7450,7490,7450,45
20250114,090300,1203650,7450,7490,7490,7450,86
20250114,090200,562350,7490,7500,7500,7490,23
20250114,090100,390000,7500,7500,7500,7500,18
20250114,090000,255000,7500,7500,7500,7500,34