KissMeData/002350/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,183700,493931340,5940,5940,5940,5940,494
20250114,183600,493931340,5940,5940,5940,5940,0
20250114,183500,493931340,5940,5940,5940,5940,0
20250114,183400,493931340,5940,5940,5940,5940,0
20250114,183300,493931340,5940,5940,5940,5940,0
20250114,183200,493931340,5940,5940,5940,5940,0
20250114,183100,493931340,5940,5940,5940,5940,0
20250114,183000,493931340,5940,5940,5940,5940,0
20250114,182900,493931340,5940,5940,5940,5940,0
20250114,182800,493931340,5940,5940,5940,5940,0
20250114,182700,493931340,5940,5940,5940,5940,0
20250114,182600,493931340,5940,5940,5940,5940,0
20250114,182500,493931340,5940,5940,5940,5940,0
20250114,182400,493931340,5940,5940,5940,5940,0
20250114,182300,493931340,5940,5940,5940,5940,0
20250114,182200,493931340,5940,5940,5940,5940,0
20250114,182100,493931340,5940,5940,5940,5940,0
20250114,182000,493931340,5940,5940,5940,5940,0
20250114,181900,493931340,5940,5940,5940,5940,0
20250114,181800,493931340,5940,5940,5940,5940,0
20250114,181700,493931340,5940,5940,5940,5940,0
20250114,181600,493931340,5940,5940,5940,5940,0
20250114,181500,493931340,5940,5940,5940,5940,0
20250114,181400,493931340,5940,5940,5940,5940,0
20250114,181300,493931340,5940,5940,5940,5940,0
20250114,181200,493931340,5940,5940,5940,5940,0
20250114,181100,493931340,5940,5940,5940,5940,0
20250114,181000,493931340,5940,5940,5940,5940,0
20250114,180900,493931340,5940,5940,5940,5940,0
20250114,180800,493931340,5940,5940,5940,5940,0
20250114,180700,493931340,5940,5940,5940,5940,494
20250114,180600,493931340,5940,5940,5940,5940,0
20250114,180500,493931340,5940,5940,5940,5940,0
20250114,180400,493931340,5940,5940,5940,5940,0
20250114,180300,493931340,5940,5940,5940,5940,0
20250114,180200,493931340,5940,5940,5940,5940,0
20250114,180100,493931340,5940,5940,5940,5940,0
20250114,180000,493931340,5940,5940,5940,5940,0
20250114,175900,493931340,5940,5940,5940,5940,0
20250114,175800,493931340,5940,5940,5940,5940,0
20250114,175700,493931340,5940,5940,5940,5940,0
20250114,175600,493931340,5940,5940,5940,5940,0
20250114,175500,493931340,5940,5940,5940,5940,0
20250114,175400,493931340,5940,5940,5940,5940,0
20250114,175300,493931340,5940,5940,5940,5940,0
20250114,175200,493931340,5940,5940,5940,5940,0
20250114,175100,493931340,5940,5940,5940,5940,0
20250114,175000,493931340,5940,5940,5940,5940,0
20250114,174900,493931340,5940,5940,5940,5940,0
20250114,174800,493931340,5940,5940,5940,5940,0
20250114,174700,493931340,5940,5940,5940,5940,0
20250114,174600,493931340,5940,5940,5940,5940,0
20250114,174500,493931340,5940,5940,5940,5940,0
20250114,174400,493931340,5940,5940,5940,5940,0
20250114,174300,493931340,5940,5940,5940,5940,0
20250114,174200,493931340,5940,5940,5940,5940,0
20250114,174100,493931340,5940,5940,5940,5940,0
20250114,174000,493931340,5940,5940,5940,5940,0
20250114,173900,493931340,5940,5940,5940,5940,0
20250114,173800,493931340,5940,5940,5940,5940,0
20250114,173700,493931340,5940,5940,5940,5940,494
20250114,173600,493931340,5940,5940,5940,5940,0
20250114,173500,493931340,5940,5940,5940,5940,0
20250114,173400,493931340,5940,5940,5940,5940,0
20250114,173300,493931340,5940,5940,5940,5940,0
20250114,173200,493931340,5940,5940,5940,5940,0
20250114,173100,493931340,5940,5940,5940,5940,0
20250114,173000,493931340,5940,5940,5940,5940,0
20250114,172900,493931340,5940,5940,5940,5940,0
20250114,172800,493931340,5940,5940,5940,5940,0
20250114,172700,493931340,5940,5940,5940,5940,0
20250114,172600,493931340,5940,5940,5940,5940,0
20250114,172500,493931340,5940,5940,5940,5940,0
20250114,172400,493931340,5940,5940,5940,5940,0
20250114,172300,493931340,5940,5940,5940,5940,0
20250114,172200,493931340,5940,5940,5940,5940,0
20250114,172100,493931340,5940,5940,5940,5940,0
20250114,172000,493931340,5940,5940,5940,5940,0
20250114,171900,493931340,5940,5940,5940,5940,0
20250114,171800,493931340,5940,5940,5940,5940,0
20250114,171700,493931340,5940,5940,5940,5940,0
20250114,171600,493931340,5940,5940,5940,5940,0
20250114,171500,493931340,5940,5940,5940,5940,0
20250114,171400,493931340,5940,5940,5940,5940,0
20250114,171300,493931340,5940,5940,5940,5940,0
20250114,171200,493931340,5940,5940,5940,5940,0
20250114,171100,493931340,5940,5940,5940,5940,0
20250114,171000,493931340,5940,5940,5940,5940,0
20250114,170900,493931340,5940,5940,5940,5940,0
20250114,170800,493931340,5940,5940,5940,5940,0
20250114,170700,493931340,5940,5940,5940,5940,494
20250114,170600,493931340,5940,5940,5940,5940,0
20250114,170500,493931340,5940,5940,5940,5940,0
20250114,170400,493931340,5940,5940,5940,5940,0
20250114,170300,493931340,5940,5940,5940,5940,0
20250114,170200,493931340,5940,5940,5940,5940,0
20250114,170100,493931340,5940,5940,5940,5940,0
20250114,170000,493931340,5940,5940,5940,5940,0
20250114,165900,493931340,5940,5940,5940,5940,0
20250114,165800,493931340,5940,5940,5940,5940,0
20250114,165700,493931340,5940,5940,5940,5940,0
20250114,165600,493931340,5940,5940,5940,5940,0
20250114,165500,493931340,5940,5940,5940,5940,0
20250114,165400,493931340,5940,5940,5940,5940,0
20250114,165300,493931340,5940,5940,5940,5940,0
20250114,165200,493931340,5940,5940,5940,5940,0
20250114,165100,493931340,5940,5940,5940,5940,0
20250114,165000,493931340,5940,5940,5940,5940,0
20250114,164900,493931340,5940,5940,5940,5940,0
20250114,164800,493931340,5940,5940,5940,5940,0
20250114,164700,493931340,5940,5940,5940,5940,0
20250114,164600,493931340,5940,5940,5940,5940,0
20250114,164500,493931340,5940,5940,5940,5940,0
20250114,164400,493931340,5940,5940,5940,5940,0
20250114,164300,493931340,5940,5940,5940,5940,0
20250114,164200,493931340,5940,5940,5940,5940,0
20250114,164100,493931340,5940,5940,5940,5940,0
20250114,164000,493931340,5940,5940,5940,5940,0
20250114,163900,493931340,5940,5940,5940,5940,0
20250114,163800,493931340,5940,5940,5940,5940,0
20250114,163700,493931340,5940,5940,5940,5940,494
20250114,163600,493931340,5940,5940,5940,5940,0
20250114,163500,493931340,5940,5940,5940,5940,0
20250114,163400,493931340,5940,5940,5940,5940,0
20250114,163300,493931340,5940,5940,5940,5940,0
20250114,163200,493931340,5940,5940,5940,5940,0
20250114,163100,493931340,5940,5940,5940,5940,0
20250114,163000,493931340,5940,5940,5940,5940,0
20250114,162900,493931340,5940,5940,5940,5940,0
20250114,162800,493931340,5940,5940,5940,5940,0
20250114,162700,493931340,5940,5940,5940,5940,0
20250114,162600,493931340,5940,5940,5940,5940,0
20250114,162500,493931340,5940,5940,5940,5940,0
20250114,162400,493931340,5940,5940,5940,5940,0
20250114,162300,493931340,5940,5940,5940,5940,0
20250114,162200,493931340,5940,5940,5940,5940,0
20250114,162100,493931340,5940,5940,5940,5940,0
20250114,162000,493931340,5940,5940,5940,5940,0
20250114,161900,493931340,5940,5940,5940,5940,0
20250114,161800,493931340,5940,5940,5940,5940,0
20250114,161700,493931340,5940,5940,5940,5940,0
20250114,161600,493931340,5940,5940,5940,5940,0
20250114,161500,493931340,5940,5940,5940,5940,0
20250114,161400,493931340,5940,5940,5940,5940,0
20250114,161300,493931340,5940,5940,5940,5940,0
20250114,161200,493931340,5940,5940,5940,5940,0
20250114,161100,493931340,5940,5940,5940,5940,0
20250114,161000,493931340,5940,5940,5940,5940,0
20250114,160900,493931340,5940,5940,5940,5940,0
20250114,160800,493931340,5940,5940,5940,5940,0
20250114,160700,493931340,5940,5940,5940,5940,494
20250114,160600,493931340,5940,5940,5940,5940,0
20250114,160500,493931340,5940,5940,5940,5940,0
20250114,160400,493931340,5940,5940,5940,5940,0
20250114,160300,493931340,5940,5940,5940,5940,0
20250114,160200,493931340,5940,5940,5940,5940,0
20250114,160100,493931340,5940,5940,5940,5940,0
20250114,160000,493931340,5940,5940,5940,5940,0
20250114,155900,493931340,5940,5940,5940,5940,0
20250114,155800,493931340,5940,5940,5940,5940,0
20250114,155700,493931340,5940,5940,5940,5940,0
20250114,155600,493931340,5940,5940,5940,5940,0
20250114,155500,493931340,5940,5940,5940,5940,0
20250114,155400,493931340,5940,5940,5940,5940,0
20250114,155300,493931340,5940,5940,5940,5940,0
20250114,155200,493931340,5940,5940,5940,5940,0
20250114,155100,493931340,5940,5940,5940,5940,0
20250114,155000,493931340,5940,5940,5940,5940,0
20250114,154900,493931340,5940,5940,5940,5940,0
20250114,154800,493931340,5940,5940,5940,5940,0
20250114,154700,493931340,5940,5940,5940,5940,0
20250114,154600,493931340,5940,5940,5940,5940,0
20250114,154500,493931340,5940,5940,5940,5940,0
20250114,154400,493931340,5940,5940,5940,5940,0
20250114,154300,493931340,5940,5940,5940,5940,0
20250114,154200,493931340,5940,5940,5940,5940,0
20250114,154100,493931340,5940,5940,5940,5940,0
20250114,154000,493931340,5940,5940,5940,5940,0
20250114,153900,493931340,5940,5940,5940,5940,0
20250114,153800,493931340,5940,5940,5940,5940,0
20250114,153700,493931340,5940,5940,5940,5940,494
20250114,153600,493931340,5940,5940,5940,5940,0
20250114,153500,493931340,5940,5940,5940,5940,0
20250114,153400,493931340,5940,5940,5940,5940,0
20250114,153300,493931340,5940,5940,5940,5940,0
20250114,153200,493931340,5940,5940,5940,5940,0
20250114,153100,493931340,5940,5940,5940,5940,0
20250114,153000,493931340,5940,5940,5940,5940,494
20250114,152900,490996980,5940,5940,5940,5940,0
20250114,152800,490996980,5940,5940,5940,5940,0
20250114,152700,490996980,5940,5940,5940,5940,0
20250114,152600,490996980,5940,5940,5940,5940,0
20250114,152500,490996980,5940,5940,5940,5940,0
20250114,152400,490996980,5940,5940,5940,5940,0
20250114,152300,490996980,5940,5940,5940,5940,0
20250114,152200,490996980,5940,5940,5940,5940,0
20250114,152100,490996980,5940,5940,5940,5940,0
20250114,152000,490996980,5940,5940,5940,5940,0
20250114,151900,490996980,5940,5910,5940,5910,74
20250114,151800,490557870,5920,5940,5940,5920,152
20250114,151700,489655010,5910,5910,5910,5900,245
20250114,151600,488207790,5900,5910,5920,5900,657
20250114,151500,484324360,5920,5910,5920,5910,946
20250114,151400,478726730,5920,5910,5920,5910,727
20250114,151300,474427560,5910,5910,5910,5910,651
20250114,151200,470580150,5910,5910,5910,5910,551
20250114,151100,467323740,5910,5910,5920,5910,567
20250114,151000,463972540,5910,5910,5910,5910,700
20250114,150900,459835540,5910,5910,5920,5910,675
20250114,150800,455843790,5920,5920,5930,5910,687
20250114,150700,451777450,5920,5920,5930,5920,673
20250114,150600,447793260,5920,5930,5930,5920,562
20250114,150500,444466120,5920,5930,5930,5920,556
20250114,150400,441174540,5920,5920,5930,5920,657
20250114,150300,437285050,5920,5920,5930,5920,552
20250114,150200,434017190,5920,5930,5930,5920,554
20250114,150100,430734390,5930,5920,5930,5920,1624
20250114,150000,421106500,5930,5930,5930,5920,568
20250114,145900,417743820,5930,5940,5940,5920,1803
20250114,145800,407055690,5930,5930,5930,5930,649
20250114,145700,403207120,5930,5930,5930,5930,553
20250114,145600,399927830,5930,5930,5940,5930,1153
20250114,145500,393089830,5930,5940,5940,5930,2299
20250114,145400,379456740,5930,5920,5930,5920,811
20250114,145300,374651610,5920,5920,5930,5920,701
20250114,145200,370496350,5930,5930,5940,5920,593
20250114,145100,366980800,5930,5930,5930,5920,389
20250114,145000,364675030,5940,5930,5940,5920,176
20250114,144900,363632080,5930,5930,5940,5930,166
20250114,144800,362647690,5930,5920,5940,5920,146
20250114,144700,361782610,5920,5930,5930,5920,401
20250114,144600,359405400,5930,5930,5940,5930,286
20250114,144500,357709410,5930,5930,5930,5930,72
20250114,144400,357282450,5930,5930,5930,5930,74
20250114,144300,356843630,5930,5930,5930,5930,160
20250114,144200,355894830,5930,5930,5930,5930,73
20250114,144100,355461940,5930,5930,5930,5930,86
20250114,144000,354951960,5930,5940,5940,5930,171
20250114,143900,353936940,5940,5940,5940,5940,1
20250114,143800,353931000,5950,5950,5950,5950,1
20250114,143700,353925050,5930,5940,5940,5930,24
20250114,143600,353782510,5940,5940,5940,5940,507
20250114,143500,350770930,5940,5930,5940,5930,27
20250114,143400,350610720,5930,5930,5930,5930,0
20250114,143300,350610720,5930,5930,5930,5930,15
20250114,143200,350521770,5930,5930,5930,5930,0
20250114,143100,350521770,5930,5930,5930,5930,1
20250114,143000,350515840,5930,5930,5930,5930,1
20250114,142900,350509910,5930,5940,5940,5930,311
20250114,142800,348662710,5940,5940,5940,5940,101
20250114,142700,348062770,5940,5940,5940,5940,68
20250114,142600,347658850,5940,5940,5950,5940,150
20250114,142500,346767160,5940,5940,5940,5940,0
20250114,142400,346767160,5940,5940,5940,5940,52
20250114,142300,346458280,5950,5940,5950,5940,252
20250114,142200,344959400,5940,5940,5940,5940,1
20250114,142100,344953460,5940,5940,5940,5940,50
20250114,142000,344656460,5940,5940,5940,5940,51
20250114,141900,344353520,5940,5940,5940,5940,0
20250114,141800,344353520,5940,5940,5940,5940,51
20250114,141700,344050580,5940,5940,5940,5940,510
20250114,141600,341021180,5930,5930,5930,5930,65
20250114,141500,340635730,5930,5930,5930,5930,51
20250114,141400,340333300,5930,5930,5930,5930,20
20250114,141300,340214700,5930,5920,5930,5920,65
20250114,141200,339829400,5930,5930,5930,5920,114
20250114,141100,339153470,5930,5930,5930,5930,75
20250114,141000,338708720,5930,5930,5930,5930,50
20250114,140900,338412220,5930,5930,5930,5930,72
20250114,140800,337985260,5940,5940,5940,5940,0
20250114,140700,337985260,5940,5940,5940,5940,312
20250114,140600,336131980,5930,5930,5930,5930,50
20250114,140500,335835480,5930,5930,5930,5930,16
20250114,140400,335740600,5930,5930,5930,5930,50
20250114,140300,335444100,5930,5930,5930,5930,72
20250114,140200,335017140,5930,5930,5930,5930,17
20250114,140100,334916330,5930,5930,5940,5930,72
20250114,140000,334489360,5930,5930,5930,5930,620
20250114,135900,330812760,5930,5930,5930,5930,50
20250114,135800,330516260,5930,5920,5930,5920,109
20250114,135700,329870070,5930,5930,5930,5930,371
20250114,135600,327670040,5930,5930,5930,5930,41
20250114,135500,327426910,5930,5930,5930,5930,92
20250114,135400,326881350,5930,5930,5930,5930,107
20250114,135300,326246840,5940,5930,5940,5930,48
20250114,135200,325962140,5930,5940,5940,5930,63
20250114,135100,325588430,5930,5930,5930,5930,91
20250114,135000,325048800,5930,5930,5930,5930,84
20250114,134900,324550680,5930,5930,5940,5930,94
20250114,134800,323993250,5930,5930,5930,5930,51
20250114,134700,323690820,5930,5930,5930,5930,83
20250114,134600,323198630,5930,5930,5930,5930,92
20250114,134500,322653070,5930,5930,5930,5930,144
20250114,134400,321799150,5930,5930,5930,5930,116
20250114,134300,321111270,5930,5930,5930,5930,92
20250114,134200,320565710,5930,5930,5930,5930,92
20250114,134100,320020150,5930,5930,5930,5930,93
20250114,134000,319468660,5950,5950,5950,5950,0
20250114,133900,319468660,5950,5940,5950,5930,128
20250114,133800,318708330,5940,5940,5940,5940,130
20250114,133700,317936130,5940,5940,5940,5940,117
20250114,133600,317241150,5940,5940,5950,5940,124
20250114,133500,316504490,5940,5950,5950,5940,81
20250114,133400,316023150,5940,5940,5950,5940,135
20250114,133300,315220830,5950,5940,5950,5940,51
20250114,133200,314917880,5940,5950,5950,5940,46
20250114,133100,314644620,5940,5940,5940,5940,91
20250114,133000,314104080,5940,5940,5940,5940,114
20250114,132900,313426920,5940,5930,5940,5930,487
20250114,132800,310534390,5930,5920,5930,5920,114
20250114,132700,309858380,5930,5920,5930,5920,1604
20250114,132600,300347570,5920,5920,5920,5920,480
20250114,132500,297505970,5920,5920,5920,5920,50
20250114,132400,297209970,5920,5920,5920,5920,108
20250114,132300,296570610,5920,5920,5920,5920,67
20250114,132200,296173970,5920,5920,5920,5920,144
20250114,132100,295321490,5920,5920,5920,5920,91
20250114,132000,294782770,5930,5920,5930,5920,99
20250114,131900,294196510,5920,5920,5920,5920,67
20250114,131800,293799870,5920,5920,5920,5920,50
20250114,131700,293503870,5930,5920,5930,5920,43
20250114,131600,293249140,5920,5930,5930,5920,66
20250114,131500,292858410,5920,5920,5920,5920,90
20250114,131400,292325610,5920,5920,5920,5920,25
20250114,131300,292177610,5920,5920,5920,5920,51
20250114,131200,291875690,5920,5920,5920,5920,77
20250114,131100,291419850,5920,5920,5920,5920,26
20250114,131000,291265930,5920,5920,5920,5920,106
20250114,130900,290638410,5930,5920,5930,5920,71
20250114,130800,290217880,5920,5920,5920,5920,43
20250114,130700,289963320,5920,5920,5920,5920,50
20250114,130600,289667320,5920,5920,5920,5920,51
20250114,130500,289365400,5920,5920,5920,5920,25
20250114,130400,289217400,5920,5920,5920,5920,67
20250114,130300,288820760,5920,5920,5920,5920,126
20250114,130200,288074840,5920,5920,5920,5920,41
20250114,130100,287832120,5920,5920,5920,5920,89
20250114,130000,287305240,5920,5920,5920,5920,67
20250114,125900,286908600,5920,5920,5920,5920,25
20250114,125800,286760600,5920,5920,5920,5920,90
20250114,125700,286227800,5920,5920,5920,5920,50
20250114,125600,285931800,5920,5920,5920,5920,73
20250114,125500,285499640,5920,5920,5920,5920,53
20250114,125400,285185880,5920,5920,5920,5920,50
20250114,125300,284889880,5920,5920,5920,5920,41
20250114,125200,284647160,5920,5930,5930,5920,71
20250114,125100,284226790,5920,5930,5930,5920,299
20250114,125000,282456690,5920,5920,5920,5920,25
20250114,124900,282308690,5920,5920,5930,5920,54
20250114,124800,281988980,5920,5910,5920,5910,275
20250114,124700,280361980,5910,5920,5920,5910,161
20250114,124600,279408870,5920,5920,5920,5920,50
20250114,124500,279112870,5920,5920,5920,5920,134
20250114,124400,278319590,5930,5920,5930,5920,64
20250114,124300,277940680,5920,5920,5920,5920,51
20250114,124200,277638760,5920,5930,5930,5920,96
20250114,124100,277070390,5930,5930,5930,5930,10
20250114,124000,277011090,5920,5930,5930,5920,113
20250114,123900,276342120,5930,5920,5930,5920,81
20250114,123800,275862500,5920,5920,5920,5920,116
20250114,123700,275175780,5920,5920,5920,5920,96
20250114,123600,274607460,5920,5920,5920,5920,66
20250114,123500,274216740,5920,5920,5920,5920,26
20250114,123400,274062820,5920,5920,5920,5920,76
20250114,123300,273612900,5920,5920,5920,5920,71
20250114,123200,273192580,5920,5920,5920,5920,37
20250114,123100,272973540,5920,5920,5920,5920,96
20250114,123000,272405220,5920,5920,5920,5920,51
20250114,122900,272103300,5920,5920,5920,5920,46
20250114,122800,271830980,5920,5920,5920,5920,75
20250114,122700,271386980,5920,5910,5920,5910,163
20250114,122600,270422030,5920,5920,5920,5920,91
20250114,122500,269883310,5920,5920,5920,5920,136
20250114,122400,269078190,5930,5930,5930,5920,66
20250114,122300,268687450,5920,5920,5920,5920,1
20250114,122200,268681530,5920,5920,5920,5920,206
20250114,122100,267462010,5920,5920,5930,5920,187
20250114,122000,266354960,5920,5920,5920,5920,0
20250114,121900,266354960,5920,5930,5930,5920,166
20250114,121800,265372230,5920,5920,5920,5920,234
20250114,121700,263986950,5920,5920,5920,5920,23
20250114,121600,263850790,5920,5920,5930,5920,54
20250114,121500,263531090,5920,5920,5920,5920,80
20250114,121400,263057490,5920,5920,5920,5920,45
20250114,121300,262791090,5920,5920,5920,5920,75
20250114,121200,262347090,5920,5920,5920,5920,51
20250114,121100,262045170,5920,5920,5920,5920,15
20250114,121000,261956370,5920,5920,5920,5920,225
20250114,120900,260624370,5920,5920,5920,5920,189
20250114,120800,259505490,5920,5920,5920,5920,1
20250114,120700,259499570,5920,5920,5920,5920,90
20250114,120600,258966770,5920,5920,5920,5920,129
20250114,120500,258203090,5920,5920,5920,5920,0
20250114,120400,258203090,5920,5930,5930,5920,62
20250114,120300,257835950,5920,5920,5920,5920,51
20250114,120200,257534030,5930,5930,5930,5930,1
20250114,120100,257528100,5920,5920,5920,5920,90
20250114,120000,256995300,5920,5920,5920,5920,50
20250114,115900,256699300,5920,5920,5920,5920,1
20250114,115800,256693380,5920,5920,5920,5920,125
20250114,115700,255953380,5920,5920,5920,5920,51
20250114,115600,255651460,5920,5920,5920,5920,512
20250114,115500,252620420,5910,5910,5910,5910,102
20250114,115400,252017600,5910,5910,5910,5910,64
20250114,115300,251639360,5910,5920,5920,5910,2
20250114,115200,251627530,5910,5910,5910,5910,75
20250114,115100,251184280,5910,5910,5910,5910,103
20250114,115000,250575550,5910,5910,5910,5910,1
20250114,114900,250569640,5910,5920,5920,5910,64
20250114,114800,250191270,5920,5920,5920,5910,168
20250114,114700,249197220,5920,5910,5920,5910,29
20250114,114600,249025590,5910,5910,5910,5910,76
20250114,114500,248576430,5910,5910,5910,5910,50
20250114,114400,248280930,5910,5910,5920,5910,3
20250114,114300,248263190,5910,5920,5920,5910,119
20250114,114200,247559880,5930,5930,5930,5910,67
20250114,114100,247163240,5930,5910,5930,5910,88
20250114,114000,246642280,5910,5920,5920,5910,59
20250114,113900,246293010,5920,5920,5920,5920,392
20250114,113800,243972370,5920,5920,5920,5920,53
20250114,113700,243658610,5920,5920,5930,5920,52
20250114,113600,243350760,5920,5920,5920,5920,50
20250114,113500,243054760,5910,5910,5910,5910,1
20250114,113400,243048850,5920,5910,5920,5910,946
20250114,113300,237448940,5920,5910,5920,5910,68
20250114,113200,237047050,5920,5910,5920,5910,3
20250114,113100,237029300,5910,5920,5920,5910,85
20250114,113000,236526610,5910,5910,5910,5910,65
20250114,112900,236142460,5910,5910,5910,5910,1
20250114,112800,236136550,5910,5920,5920,5910,70
20250114,112700,235722650,5920,5910,5920,5910,68
20250114,112600,235320760,5920,5920,5920,5920,6
20250114,112500,235285240,5910,5920,5920,5910,205
20250114,112400,234072680,5910,5910,5920,5910,91
20250114,112300,233534820,5910,5910,5910,5910,16
20250114,112200,233440260,5910,5910,5910,5910,76
20250114,112100,232991100,5920,5910,5920,5910,52
20250114,112000,232683770,5910,5910,5910,5910,15
20250114,111900,232595120,5910,5910,5910,5910,75
20250114,111800,232151870,5920,5910,5920,5910,61
20250114,111700,231791260,5910,5910,5910,5910,0
20250114,111600,231791260,5910,5910,5910,5910,76
20250114,111500,231342100,5910,5910,5910,5910,50
20250114,111400,231046600,5910,5910,5910,5910,1
20250114,111300,231040690,5910,5910,5920,5910,72
20250114,111200,230615160,5910,5910,5910,5910,52
20250114,111100,230307840,5910,5910,5910,5910,254
20250114,111000,228806700,5900,5910,5910,5900,151
20250114,110900,227914800,5910,5900,5910,5900,79
20250114,110800,227448620,5910,5910,5910,5910,11
20250114,110700,227383610,5910,5900,5910,5890,166
20250114,110600,226403530,5900,5900,5900,5890,173
20250114,110500,225383480,5900,5900,5910,5900,270
20250114,110400,223790470,5890,5900,5900,5890,114
20250114,110300,223118670,5900,5900,5900,5890,178
20250114,110200,222068480,5890,5900,5900,5890,48
20250114,110100,221785720,5900,5900,5910,5900,222
20250114,110000,220475910,5900,5900,5900,5900,50
20250114,105900,220180910,5900,5900,5900,5900,2
20250114,105800,220169110,5900,5910,5910,5900,69
20250114,105700,219761980,5900,5910,5910,5900,52
20250114,105600,219455170,5900,5900,5900,5900,81
20250114,105500,218977270,5900,5910,5910,5900,513
20250114,105400,215950460,5900,5900,5910,5900,53
20250114,105300,215637740,5910,5910,5910,5910,8
20250114,105200,215590460,5910,5910,5910,5900,259
20250114,105100,214060280,5910,5910,5910,5910,2
20250114,105000,214048460,5900,5920,5920,5900,3398
20250114,104900,193997730,5910,5900,5920,5900,283
20250114,104800,192325500,5910,5900,5910,5900,93
20250114,104700,191776390,5910,5910,5910,5910,7718
20250114,104600,146163010,5910,5910,5910,5900,513
20250114,104500,143131690,5910,5910,5910,5910,465
20250114,104400,140383540,5910,5920,5920,5910,5847
20250114,104300,105827570,5910,5910,5920,5910,155
20250114,104200,104910480,5920,5920,5920,5920,1008
20250114,104100,98943120,5920,5920,5920,5920,1
20250114,104000,98937200,5920,5920,5930,5920,76
20250114,103900,98487270,5920,5920,5920,5920,99
20250114,103800,97901190,5920,5920,5920,5920,0
20250114,103700,97901190,5920,5920,5930,5920,116
20250114,103600,97214370,5920,5930,5930,5920,70
20250114,103500,96799770,5920,5920,5930,5920,4
20250114,103400,96776080,5920,5920,5920,5920,25
20250114,103300,96628080,5920,5920,5930,5920,326
20250114,103200,94696000,5930,5930,5930,5930,201
20250114,103100,93504070,5930,5930,5930,5920,178
20250114,103000,92448540,5930,5930,5930,5930,3477
20250114,102900,71829930,5940,5940,5940,5940,106
20250114,102800,71200290,5930,5940,5940,5930,69
20250114,102700,70790940,5940,5950,5950,5940,159
20250114,102600,69845600,5950,5940,5950,5940,2
20250114,102500,69833710,5940,5930,5940,5930,330
20250114,102400,67873760,5940,5930,5940,5930,22
20250114,102300,67743090,5940,5940,5940,5940,170
20250114,102200,66733290,5940,5940,5940,5940,897
20250114,102100,61405110,5940,5940,5940,5940,59
20250114,102000,61054650,5950,5950,5950,5940,212
20250114,101900,59793260,5940,5950,5950,5940,600
20250114,101800,56223760,5940,5950,5950,5940,302
20250114,101700,54427370,5940,5940,5940,5940,16
20250114,101600,54332330,5940,5940,5940,5940,114
20250114,101500,53655170,5940,5940,5950,5940,127
20250114,101400,52900780,5940,5940,5940,5940,0
20250114,101300,52900780,5940,5940,5950,5940,215
20250114,101200,51623670,5940,5940,5940,5940,105
20250114,101100,50999970,5940,5950,5950,5940,16
20250114,101000,50904920,5950,5940,5950,5940,77
20250114,100900,50447420,5950,5940,5950,5940,54
20250114,100800,50126650,5940,5940,5940,5940,4
20250114,100700,50102890,5940,5940,5940,5940,66
20250114,100600,49710850,5950,5940,5950,5940,151
20250114,100500,48813900,5940,5940,5940,5940,40
20250114,100400,48576300,5950,5940,5950,5940,68
20250114,100300,48172370,5940,5940,5940,5940,91
20250114,100200,47631830,5940,5940,5940,5940,21
20250114,100100,47507090,5940,5940,5940,5940,66
20250114,100000,47115050,5940,5940,5940,5940,76
20250114,095900,46663610,5940,5940,5940,5940,0
20250114,095800,46663610,5940,5940,5940,5940,51
20250114,095700,46360670,5940,5950,5950,5940,125
20250114,095600,45617670,5940,5950,5950,5940,202
20250114,095500,44415790,5950,5940,5950,5940,51
20250114,095400,44112840,5940,5940,5950,5940,128
20250114,095300,43352010,5940,5940,5940,5940,0
20250114,095200,43352010,5940,5940,5940,5940,1
20250114,095100,43346070,5950,5950,5950,5950,357
20250114,095000,41221920,5940,5940,5940,5940,31
20250114,094900,41037780,5940,5940,5940,5940,76
20250114,094800,40586340,5940,5950,5950,5940,60
20250114,094700,40229360,5950,5950,5950,5940,72
20250114,094600,39800970,5950,5950,5950,5950,26
20250114,094500,39646270,5950,5950,5950,5940,165
20250114,094400,38665280,5950,5950,5950,5950,105
20250114,094300,38040530,5940,5940,5940,5940,2
20250114,094200,38028650,5960,5940,5960,5940,463
20250114,094100,35273310,5940,5950,5950,5940,5
20250114,094000,35243570,5950,5950,5950,5940,67
20250114,093900,34845420,5950,5950,5950,5940,34
20250114,093800,34643130,5950,5960,5960,5950,2122
20250114,093700,22017210,5950,5960,5960,5950,251
20250114,093600,20521760,5950,5960,5960,5950,126
20250114,093500,19771560,5960,5960,5960,5960,100
20250114,093400,19175560,5960,5960,5960,5950,100
20250114,093300,18580450,5960,5950,5960,5950,67
20250114,093200,18181790,5950,5950,5950,5950,40
20250114,093100,17943790,5960,5960,5970,5960,588
20250114,093000,14439290,5970,5960,5970,5960,120
20250114,092900,13724070,5970,5960,5970,5960,96
20250114,092800,13150960,5960,5960,5960,5960,64
20250114,092700,12769520,5960,5970,5970,5960,409
20250114,092600,10328040,5970,5970,5970,5970,1
20250114,092500,10322070,5980,5970,5980,5970,9
20250114,092400,10268260,5970,5970,5970,5970,1
20250114,092300,10262290,5980,5970,5980,5970,5
20250114,092200,10232410,5980,5980,5980,5980,0
20250114,092100,10232410,5980,5970,5980,5970,134
20250114,092000,9432410,5970,5960,5970,5960,4
20250114,091900,9408550,5960,5970,5970,5960,102
20250114,091800,8799630,5970,5970,5970,5970,313
20250114,091700,6931020,5960,5960,5960,5960,16
20250114,091600,6835660,5960,5960,5960,5960,0
20250114,091500,6835660,5960,5970,5970,5960,543
20250114,091400,3594120,5970,5970,5970,5970,25
20250114,091300,3444870,5970,5970,5970,5970,1
20250114,091200,3438900,5970,5970,5970,5970,40
20250114,091100,3200100,5970,5980,5980,5970,2
20250114,091000,3188150,5980,5970,5980,5970,2
20250114,090900,3176200,5980,5980,5980,5980,200
20250114,090800,1980200,5970,5970,5980,5970,22
20250114,090700,1848810,5980,5980,5980,5980,10
20250114,090600,1789010,5980,5970,5980,5970,53
20250114,090500,1472590,5980,5980,5980,5980,1
20250114,090400,1466610,5980,5980,5980,5980,1
20250114,090300,1460630,5980,5980,5980,5980,38
20250114,090200,1233390,5980,5980,5980,5980,3
20250114,090100,1215450,5970,5980,5980,5970,45
20250114,090000,946420,5990,5990,5990,5990,158