KissMeData/020000/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190400,183918840,14690,14690,14690,14690,173
20250102,190300,183918840,14690,14690,14690,14690,0
20250102,190200,183918840,14690,14690,14690,14690,0
20250102,190100,183918840,14690,14690,14690,14690,0
20250102,190000,183918840,14690,14690,14690,14690,0
20250102,185900,183918840,14690,14690,14690,14690,0
20250102,185800,183918840,14690,14690,14690,14690,0
20250102,185700,183918840,14690,14690,14690,14690,0
20250102,185600,183918840,14690,14690,14690,14690,0
20250102,185500,183918840,14690,14690,14690,14690,0
20250102,185400,183918840,14690,14690,14690,14690,0
20250102,185300,183918840,14690,14690,14690,14690,0
20250102,185200,183918840,14690,14690,14690,14690,0
20250102,185100,183918840,14690,14690,14690,14690,0
20250102,185000,183918840,14690,14690,14690,14690,0
20250102,184900,183918840,14690,14690,14690,14690,0
20250102,184800,183918840,14690,14690,14690,14690,0
20250102,184700,183918840,14690,14690,14690,14690,0
20250102,184600,183918840,14690,14690,14690,14690,0
20250102,184500,183918840,14690,14690,14690,14690,0
20250102,184400,183918840,14690,14690,14690,14690,0
20250102,184300,183918840,14690,14690,14690,14690,0
20250102,184200,183918840,14690,14690,14690,14690,0
20250102,184100,183918840,14690,14690,14690,14690,0
20250102,184000,183918840,14690,14690,14690,14690,0
20250102,183900,183918840,14690,14690,14690,14690,0
20250102,183800,183918840,14690,14690,14690,14690,0
20250102,183700,183918840,14690,14690,14690,14690,0
20250102,183600,183918840,14690,14690,14690,14690,0
20250102,183500,183918840,14690,14690,14690,14690,0
20250102,183400,183918840,14690,14690,14690,14690,173
20250102,183300,183918840,14690,14690,14690,14690,0
20250102,183200,183918840,14690,14690,14690,14690,0
20250102,183100,183918840,14690,14690,14690,14690,0
20250102,183000,183918840,14690,14690,14690,14690,0
20250102,182900,183918840,14690,14690,14690,14690,0
20250102,182800,183918840,14690,14690,14690,14690,0
20250102,182700,183918840,14690,14690,14690,14690,0
20250102,182600,183918840,14690,14690,14690,14690,0
20250102,182500,183918840,14690,14690,14690,14690,0
20250102,182400,183918840,14690,14690,14690,14690,0
20250102,182300,183918840,14690,14690,14690,14690,0
20250102,182200,183918840,14690,14690,14690,14690,0
20250102,182100,183918840,14690,14690,14690,14690,0
20250102,182000,183918840,14690,14690,14690,14690,0
20250102,181900,183918840,14690,14690,14690,14690,0
20250102,181800,183918840,14690,14690,14690,14690,0
20250102,181700,183918840,14690,14690,14690,14690,0
20250102,181600,183918840,14690,14690,14690,14690,0
20250102,181500,183918840,14690,14690,14690,14690,0
20250102,181400,183918840,14690,14690,14690,14690,0
20250102,181300,183918840,14690,14690,14690,14690,0
20250102,181200,183918840,14690,14690,14690,14690,0
20250102,181100,183918840,14690,14690,14690,14690,0
20250102,181000,183918840,14690,14690,14690,14690,0
20250102,180900,183918840,14690,14690,14690,14690,0
20250102,180800,183918840,14690,14690,14690,14690,0
20250102,180700,183918840,14690,14690,14690,14690,0
20250102,180600,183918840,14690,14690,14690,14690,0
20250102,180500,183918840,14690,14690,14690,14690,0
20250102,180400,183918840,14690,14690,14690,14690,173
20250102,180300,183918840,14690,14690,14690,14690,0
20250102,180200,183918840,14690,14690,14690,14690,0
20250102,180100,183918840,14690,14690,14690,14690,0
20250102,180000,183918840,14690,14690,14690,14690,0
20250102,175900,183918840,14690,14690,14690,14690,0
20250102,175800,183918840,14690,14690,14690,14690,0
20250102,175700,183918840,14690,14690,14690,14690,0
20250102,175600,183918840,14690,14690,14690,14690,0
20250102,175500,183918840,14690,14690,14690,14690,0
20250102,175400,183918840,14690,14690,14690,14690,0
20250102,175300,183918840,14690,14690,14690,14690,0
20250102,175200,183918840,14690,14690,14690,14690,0
20250102,175100,183918840,14690,14690,14690,14690,0
20250102,175000,183918840,14690,14690,14690,14690,0
20250102,174900,183918840,14690,14690,14690,14690,0
20250102,174800,183918840,14690,14690,14690,14690,0
20250102,174700,183918840,14690,14690,14690,14690,0
20250102,174600,183918840,14690,14690,14690,14690,0
20250102,174500,183918840,14690,14690,14690,14690,0
20250102,174400,183918840,14690,14690,14690,14690,0
20250102,174300,183918840,14690,14690,14690,14690,0
20250102,174200,183918840,14690,14690,14690,14690,0
20250102,174100,183918840,14690,14690,14690,14690,0
20250102,174000,183918840,14690,14690,14690,14690,0
20250102,173900,183918840,14690,14690,14690,14690,0
20250102,173800,183918840,14690,14690,14690,14690,0
20250102,173700,183918840,14690,14690,14690,14690,0
20250102,173600,183918840,14690,14690,14690,14690,0
20250102,173500,183918840,14690,14690,14690,14690,0
20250102,173400,183918840,14690,14690,14690,14690,173
20250102,173300,183918840,14690,14690,14690,14690,0
20250102,173200,183918840,14690,14690,14690,14690,0
20250102,173100,183918840,14690,14690,14690,14690,0
20250102,173000,183918840,14690,14690,14690,14690,0
20250102,172900,183918840,14690,14690,14690,14690,0
20250102,172800,183918840,14690,14690,14690,14690,0
20250102,172700,183918840,14690,14690,14690,14690,0
20250102,172600,183918840,14690,14690,14690,14690,0
20250102,172500,183918840,14690,14690,14690,14690,0
20250102,172400,183918840,14690,14690,14690,14690,0
20250102,172300,183918840,14690,14690,14690,14690,0
20250102,172200,183918840,14690,14690,14690,14690,0
20250102,172100,183918840,14690,14690,14690,14690,0
20250102,172000,183918840,14690,14690,14690,14690,0
20250102,171900,183918840,14690,14690,14690,14690,0
20250102,171800,183918840,14690,14690,14690,14690,0
20250102,171700,183918840,14690,14690,14690,14690,0
20250102,171600,183918840,14690,14690,14690,14690,0
20250102,171500,183918840,14690,14690,14690,14690,0
20250102,171400,183918840,14690,14690,14690,14690,0
20250102,171300,183918840,14690,14690,14690,14690,0
20250102,171200,183918840,14690,14690,14690,14690,0
20250102,171100,183918840,14690,14690,14690,14690,0
20250102,171000,183918840,14690,14690,14690,14690,0
20250102,170900,183918840,14690,14690,14690,14690,0
20250102,170800,183918840,14690,14690,14690,14690,0
20250102,170700,183918840,14690,14690,14690,14690,0
20250102,170600,183918840,14690,14690,14690,14690,0
20250102,170500,183918840,14690,14690,14690,14690,0
20250102,170400,183918840,14690,14690,14690,14690,173
20250102,170300,183918840,14690,14690,14690,14690,0
20250102,170200,183918840,14690,14690,14690,14690,0
20250102,170100,183918840,14690,14690,14690,14690,0
20250102,170000,183918840,14690,14690,14690,14690,0
20250102,165900,183918840,14690,14690,14690,14690,0
20250102,165800,183918840,14690,14690,14690,14690,0
20250102,165700,183918840,14690,14690,14690,14690,0
20250102,165600,183918840,14690,14690,14690,14690,0
20250102,165500,183918840,14690,14690,14690,14690,0
20250102,165400,183918840,14690,14690,14690,14690,0
20250102,165300,183918840,14690,14690,14690,14690,0
20250102,165200,183918840,14690,14690,14690,14690,0
20250102,165100,183918840,14690,14690,14690,14690,0
20250102,165000,183918840,14690,14690,14690,14690,0
20250102,164900,183918840,14690,14690,14690,14690,0
20250102,164800,183918840,14690,14690,14690,14690,0
20250102,164700,183918840,14690,14690,14690,14690,0
20250102,164600,183918840,14690,14690,14690,14690,0
20250102,164500,183918840,14690,14690,14690,14690,0
20250102,164400,183918840,14690,14690,14690,14690,0
20250102,164300,183918840,14690,14690,14690,14690,0
20250102,164200,183918840,14690,14690,14690,14690,0
20250102,164100,183918840,14690,14690,14690,14690,0
20250102,164000,183918840,14690,14690,14690,14690,0
20250102,163900,183918840,14690,14690,14690,14690,0
20250102,163800,183918840,14690,14690,14690,14690,0
20250102,163700,183918840,14690,14690,14690,14690,0
20250102,163600,183918840,14690,14690,14690,14690,0
20250102,163500,183918840,14690,14690,14690,14690,0
20250102,163400,183918840,14690,14690,14690,14690,173
20250102,163300,183918840,14690,14690,14690,14690,0
20250102,163200,183918840,14690,14690,14690,14690,0
20250102,163100,183918840,14690,14690,14690,14690,0
20250102,163000,183918840,14690,14690,14690,14690,0
20250102,162900,183918840,14690,14690,14690,14690,0
20250102,162800,183918840,14690,14690,14690,14690,0
20250102,162700,183918840,14690,14690,14690,14690,0
20250102,162600,183918840,14690,14690,14690,14690,0
20250102,162500,183918840,14690,14690,14690,14690,0
20250102,162400,183918840,14690,14690,14690,14690,0
20250102,162300,183918840,14690,14690,14690,14690,0
20250102,162200,183918840,14690,14690,14690,14690,0
20250102,162100,183918840,14690,14690,14690,14690,0
20250102,162000,183918840,14690,14690,14690,14690,0
20250102,161900,183918840,14690,14690,14690,14690,0
20250102,161800,183918840,14690,14690,14690,14690,0
20250102,161700,183918840,14690,14690,14690,14690,0
20250102,161600,183918840,14690,14690,14690,14690,0
20250102,161500,183918840,14690,14690,14690,14690,0
20250102,161400,183918840,14690,14690,14690,14690,0
20250102,161300,183918840,14690,14690,14690,14690,0
20250102,161200,183918840,14690,14690,14690,14690,0
20250102,161100,183918840,14690,14690,14690,14690,0
20250102,161000,183918840,14690,14690,14690,14690,0
20250102,160900,183918840,14690,14690,14690,14690,0
20250102,160800,183918840,14690,14690,14690,14690,0
20250102,160700,183918840,14690,14690,14690,14690,0
20250102,160600,183918840,14690,14690,14690,14690,0
20250102,160500,183918840,14690,14690,14690,14690,0
20250102,160400,183918840,14690,14690,14690,14690,173
20250102,160300,183918840,14690,14690,14690,14690,0
20250102,160200,183918840,14690,14690,14690,14690,0
20250102,160100,183918840,14690,14690,14690,14690,0
20250102,160000,183918840,14690,14690,14690,14690,0
20250102,155900,183918840,14690,14690,14690,14690,0
20250102,155800,183918840,14690,14690,14690,14690,0
20250102,155700,183918840,14690,14690,14690,14690,0
20250102,155600,183918840,14690,14690,14690,14690,0
20250102,155500,183918840,14690,14690,14690,14690,0
20250102,155400,183918840,14690,14690,14690,14690,0
20250102,155300,183918840,14690,14690,14690,14690,0
20250102,155200,183918840,14690,14690,14690,14690,0
20250102,155100,183918840,14690,14690,14690,14690,0
20250102,155000,183918840,14690,14690,14690,14690,0
20250102,154900,183918840,14690,14690,14690,14690,0
20250102,154800,183918840,14690,14690,14690,14690,0
20250102,154700,183918840,14690,14690,14690,14690,0
20250102,154600,183918840,14690,14690,14690,14690,0
20250102,154500,183918840,14690,14690,14690,14690,0
20250102,154400,183918840,14690,14690,14690,14690,0
20250102,154300,183918840,14690,14690,14690,14690,0
20250102,154200,183918840,14690,14690,14690,14690,0
20250102,154100,183918840,14690,14690,14690,14690,0
20250102,154000,183918840,14690,14690,14690,14690,0
20250102,153900,183918840,14690,14690,14690,14690,0
20250102,153800,183918840,14690,14690,14690,14690,0
20250102,153700,183918840,14690,14690,14690,14690,0
20250102,153600,183918840,14690,14690,14690,14690,0
20250102,153500,183918840,14690,14690,14690,14690,0
20250102,153400,183918840,14690,14690,14690,14690,173
20250102,153300,183918840,14690,14690,14690,14690,0
20250102,153200,183918840,14690,14690,14690,14690,0
20250102,153100,183918840,14690,14690,14690,14690,0
20250102,153000,183918840,14690,14690,14690,14690,173
20250102,152900,181377470,14690,14690,14690,14690,0
20250102,152800,181377470,14690,14690,14690,14690,0
20250102,152700,181377470,14690,14690,14690,14690,0
20250102,152600,181377470,14690,14690,14690,14690,0
20250102,152500,181377470,14690,14690,14690,14690,0
20250102,152400,181377470,14690,14690,14690,14690,0
20250102,152300,181377470,14690,14690,14690,14690,0
20250102,152200,181377470,14690,14690,14690,14690,0
20250102,152100,181377470,14690,14690,14690,14690,0
20250102,152000,181377470,14690,14690,14690,14690,0
20250102,151900,181377470,14690,14700,14700,14610,61
20250102,151800,180481640,14640,14640,14640,14640,0
20250102,151700,180481640,14640,14690,14690,14640,2
20250102,151600,180452310,14650,14630,14730,14630,506
20250102,151500,173011030,14620,14640,14650,14620,42
20250102,151400,172396900,14650,14630,14650,14630,2
20250102,151300,172367620,14600,14600,14600,14600,0
20250102,151200,172367620,14600,14650,14650,14600,169
20250102,151100,169897500,14660,14660,14660,14660,1
20250102,151000,169882840,14690,14630,14690,14630,2
20250102,150900,169853520,14630,14630,14630,14600,51
20250102,150800,169108460,14650,14650,14650,14650,1
20250102,150700,169093810,14660,14660,14660,14660,2
20250102,150600,169064490,14630,14660,14660,14630,41
20250102,150500,168464120,14700,14700,14700,14700,0
20250102,150400,168464120,14700,14700,14700,14700,0
20250102,150300,168464120,14700,14690,14700,14670,75
20250102,150200,167362820,14700,14690,14700,14690,28
20250102,150100,166951350,14670,14670,14670,14670,0
20250102,150000,166951350,14670,14670,14670,14670,0
20250102,145900,166951350,14670,14690,14690,14670,62
20250102,145800,166040780,14680,14690,14700,14680,31
20250102,145700,165585410,14690,14690,14690,14690,2
20250102,145600,165556030,14690,14690,14690,14680,97
20250102,145500,164131500,14690,14690,14690,14690,31
20250102,145400,163676110,14690,14690,14690,14690,27
20250102,145300,163279480,14680,14720,14720,14680,181
20250102,145200,160620970,14710,14710,14710,14700,40
20250102,145100,160032580,14700,14700,14700,14700,35
20250102,145000,159518080,14690,14700,14710,14690,80
20250102,144900,158342590,14700,14700,14700,14700,1
20250102,144800,158327890,14690,14690,14690,14690,1
20250102,144700,158313200,14680,14710,14710,14680,41
20250102,144600,157710970,14700,14710,14710,14700,52
20250102,144500,156946290,14720,14710,14720,14710,29
20250102,144400,156519690,14700,14710,14710,14700,40
20250102,144300,155931580,14710,14710,14710,14710,17
20250102,144200,155681510,14700,14700,14700,14700,2
20250102,144100,155652110,14700,14700,14700,14700,27
20250102,144000,155255210,14700,14700,14710,14700,69
20250102,143900,154240490,14710,14700,14710,14700,60
20250102,143800,153358460,14700,14700,14700,14700,59
20250102,143700,152491160,14690,14690,14690,14680,42
20250102,143600,151874190,14700,14690,14700,14690,2
20250102,143500,151844800,14700,14690,14710,14690,62
20250102,143400,150933440,14700,14680,14700,14680,82
20250102,143300,149729390,14680,14680,14680,14680,1
20250102,143200,149714710,14690,14670,14690,14670,2
20250102,143100,149685350,14680,14670,14680,14660,58
20250102,143000,148834740,14700,14670,14700,14670,26
20250102,142900,148453290,14660,14660,14660,14660,28
20250102,142800,148042810,14650,14650,14650,14650,40
20250102,142700,147456810,14650,14650,14650,14650,3
20250102,142600,147412860,14640,14650,14650,14640,2
20250102,142500,147383570,14640,14640,14640,14640,35
20250102,142400,146871170,14640,14640,14640,14640,28
20250102,142300,146461250,14640,14620,14640,14620,34
20250102,142200,145964020,14630,14630,14630,14630,0
20250102,142100,145964020,14630,14630,14630,14630,28
20250102,142000,145554380,14630,14620,14630,14620,28
20250102,141900,145144770,14610,14610,14610,14610,0
20250102,141800,145144770,14610,14620,14620,14610,46
20250102,141700,144472650,14620,14610,14620,14610,14
20250102,141600,144267980,14610,14610,14610,14610,0
20250102,141500,144267980,14610,14610,14610,14610,40
20250102,141400,143683580,14620,14620,14620,14620,2
20250102,141300,143654340,14610,14610,14610,14610,0
20250102,141200,143654340,14610,14620,14620,14610,60
20250102,141100,142777640,14620,14620,14620,14620,0
20250102,141000,142777640,14620,14610,14620,14610,20
20250102,140900,142485430,14620,14620,14620,14620,1
20250102,140800,142470810,14610,14620,14620,14610,41
20250102,140700,141871790,14620,14620,14620,14620,0
20250102,140600,141871790,14620,14620,14620,14620,1
20250102,140500,141857170,14620,14620,14620,14620,2
20250102,140400,141827930,14630,14630,14630,14630,2
20250102,140300,141798670,14620,14620,14620,14620,38
20250102,140200,141243110,14620,14620,14620,14620,2
20250102,140100,141213870,14650,14630,14650,14630,45
20250102,140000,140554660,14620,14620,14620,14620,0
20250102,135900,140554660,14620,14620,14620,14620,40
20250102,135800,139969860,14620,14620,14620,14620,0
20250102,135700,139969860,14620,14620,14620,14620,0
20250102,135600,139969860,14620,14610,14620,14610,72
20250102,135500,138917630,14620,14620,14620,14620,0
20250102,135400,138917630,14620,14620,14620,14620,2
20250102,135300,138888390,14620,14630,14630,14620,7
20250102,135200,138786040,14630,14630,14630,14630,0
20250102,135100,138786040,14630,14630,14630,14630,3
20250102,135000,138742150,14610,14610,14610,14610,0
20250102,134900,138742150,14610,14610,14610,14610,40
20250102,134800,138157750,14630,14630,14630,14630,0
20250102,134700,138157750,14630,14630,14630,14630,0
20250102,134600,138157750,14630,14620,14630,14620,41
20250102,134500,137558320,14630,14610,14630,14610,2
20250102,134400,137529080,14610,14610,14610,14610,0
20250102,134300,137529080,14610,14610,14610,14610,40
20250102,134200,136944680,14670,14630,14670,14630,2
20250102,134100,136915380,14620,14620,14620,14620,0
20250102,134000,136915380,14620,14620,14620,14620,40
20250102,133900,136330580,14620,14620,14620,14620,0
20250102,133800,136330580,14620,14620,14620,14620,0
20250102,133700,136330580,14620,14630,14630,14620,53
20250102,133600,135555620,14630,14630,14630,14630,0
20250102,133500,135555620,14630,14630,14630,14630,0
20250102,133400,135555620,14630,14630,14630,14630,2
20250102,133300,135526360,14620,14620,14620,14620,40
20250102,133200,134941560,14630,14620,14640,14620,51
20250102,133100,134195730,14620,14620,14620,14620,0
20250102,133000,134195730,14620,14630,14630,14620,15
20250102,132900,133976420,14630,14630,14630,14630,0
20250102,132800,133976420,14630,14630,14630,14630,0
20250102,132700,133976420,14630,14650,14650,14630,49
20250102,132600,133259290,14650,14650,14650,14650,0
20250102,132500,133259290,14650,14650,14650,14650,42
20250102,132400,132643990,14660,14660,14660,14660,31
20250102,132300,132189530,14690,14670,14690,14660,4
20250102,132200,132130830,14670,14660,14670,14660,10
20250102,132100,131984150,14670,14650,14670,14650,41
20250102,132000,131383480,14650,14650,14650,14650,1
20250102,131900,131368830,14640,14640,14640,14640,0
20250102,131800,131368830,14640,14640,14640,14640,0
20250102,131700,131368830,14640,14640,14640,14640,40
20250102,131600,130783230,14650,14650,14650,14650,0
20250102,131500,130783230,14650,14650,14660,14650,3
20250102,131400,130739270,14640,14640,14640,14640,40
20250102,131300,130153670,14640,14640,14640,14640,0
20250102,131200,130153670,14640,14640,14640,14640,0
20250102,131100,130153670,14640,14640,14640,14640,40
20250102,131000,129568070,14640,14640,14640,14640,19
20250102,130900,129289910,14640,14640,14640,14640,17
20250102,130800,129041030,14630,14610,14630,14610,41
20250102,130700,128442000,14630,14630,14630,14630,20
20250102,130600,128149400,14610,14610,14610,14610,30
20250102,130500,127711100,14610,14610,14610,14610,40
20250102,130400,127126700,14630,14630,14630,14630,1
20250102,130300,127112070,14610,14610,14610,14610,0
20250102,130200,127112070,14610,14610,14610,14610,0
20250102,130100,127112070,14610,14630,14630,14610,41
20250102,130000,126513040,14630,14610,14630,14610,18
20250102,125900,126250030,14600,14600,14610,14600,67
20250102,125800,125271820,14600,14610,14610,14600,62
20250102,125700,124366560,14610,14610,14610,14610,0
20250102,125600,124366560,14610,14610,14610,14610,0
20250102,125500,124366560,14610,14610,14610,14610,53
20250102,125400,123592230,14610,14610,14610,14610,133
20250102,125300,121649100,14600,14620,14620,14600,226
20250102,125200,118345380,14620,14620,14620,14620,76
20250102,125100,117234260,14630,14630,14630,14630,0
20250102,125000,117234260,14630,14630,14630,14630,166
20250102,124900,114805680,14640,14640,14640,14640,52
20250102,124800,114044400,14640,14640,14640,14640,8
20250102,124700,113927280,14630,14630,14630,14630,46
20250102,124600,113254300,14630,14620,14630,14620,51
20250102,124500,112508570,14630,14630,14630,14620,256
20250102,124400,108763350,14630,14630,14630,14630,2
20250102,124300,108734090,14630,14630,14630,14630,22
20250102,124200,108412230,14630,14620,14630,14620,116
20250102,124100,106715290,14620,14620,14620,14620,17
20250102,124000,106466750,14630,14630,14630,14630,60
20250102,123900,105588950,14640,14640,14640,14640,6
20250102,123800,105501110,14650,14650,14660,14650,51
20250102,123700,104753950,14630,14620,14630,14620,92
20250102,123600,103408470,14620,14600,14620,14600,162
20250102,123500,101042100,14600,14600,14600,14600,43
20250102,123400,100414300,14610,14600,14610,14600,22
20250102,123300,100093090,14600,14610,14610,14600,94
20250102,123200,98720370,14610,14610,14610,14610,21
20250102,123100,98413560,14610,14610,14610,14610,0
20250102,123000,98413560,14610,14610,14610,14610,88
20250102,122900,97127880,14610,14610,14610,14610,0
20250102,122800,97127880,14610,14610,14610,14610,61
20250102,122700,96236670,14610,14610,14610,14610,48
20250102,122600,95535390,14610,14620,14620,14610,74
20250102,122500,94454110,14620,14610,14620,14610,36
20250102,122400,93928140,14610,14610,14620,14610,59
20250102,122300,93065980,14610,14610,14610,14610,40
20250102,122200,92481580,14620,14620,14630,14620,30
20250102,122100,92042970,14620,14630,14630,14620,546
20250102,122000,84055530,14630,14630,14630,14630,242
20250102,121900,80515070,14640,14640,14640,14640,50
20250102,121800,79783070,14630,14640,14650,14630,116
20250102,121700,78085660,14630,14640,14640,14630,69
20250102,121600,77075900,14640,14650,14650,14640,58
20250102,121500,76226410,14650,14650,14650,14650,15
20250102,121400,76006660,14650,14660,14660,14630,72
20250102,121300,74952620,14640,14630,14640,14630,49
20250102,121200,74235580,14650,14630,14650,14630,19
20250102,121100,73957590,14640,14620,14650,14620,44
20250102,121000,73314020,14630,14620,14640,14620,79
20250102,120900,72158430,14620,14630,14630,14620,76
20250102,120800,71046610,14630,14620,14630,14610,35
20250102,120700,70534930,14610,14610,14610,14610,68
20250102,120600,69541450,14610,14610,14610,14610,25
20250102,120500,69176200,14610,14620,14630,14610,40
20250102,120400,68591510,14620,14620,14620,14610,85
20250102,120300,67348920,14620,14620,14630,14620,29
20250102,120200,66924930,14620,14620,14640,14620,53
20250102,120100,66149770,14620,14620,14630,14620,67
20250102,120000,65170220,14620,14620,14620,14620,29
20250102,115900,64746240,14620,14620,14630,14620,28
20250102,115800,64336870,14620,14620,14620,14620,68
20250102,115700,63342710,14620,14620,14620,14620,26
20250102,115600,62962590,14620,14620,14620,14620,28
20250102,115500,62553230,14620,14620,14630,14620,70
20250102,115400,61529820,14620,14620,14620,14620,28
20250102,115300,61120460,14620,14620,14620,14620,28
20250102,115200,60711100,14620,14620,14620,14620,26
20250102,115100,60330980,14620,14630,14630,14620,95
20250102,115000,58941150,14630,14630,14630,14630,25
20250102,114900,58575400,14630,14630,14630,14630,29
20250102,114800,58151130,14630,14650,14650,14630,72
20250102,114700,57097710,14660,14660,14660,14660,0
20250102,114600,57097710,14660,14630,14660,14630,21
20250102,114500,56790400,14630,14630,14630,14630,53
20250102,114400,56015010,14630,14660,14660,14630,17
20250102,114300,55765970,14660,14660,14660,14660,1
20250102,114200,55751310,14660,14660,14660,14660,39
20250102,114100,55179570,14680,14680,14680,14680,0
20250102,114000,55179570,14680,14680,14680,14680,0
20250102,113900,55179570,14680,14670,14680,14650,47
20250102,113800,54490400,14690,14670,14730,14670,4
20250102,113700,54431630,14690,14670,14690,14670,2
20250102,113600,54402270,14670,14640,14670,14640,6
20250102,113500,54314360,14640,14660,14730,14640,43
20250102,113400,53684420,14660,14650,14660,14650,3
20250102,113300,53640450,14650,14640,14650,14640,41
20250102,113200,53040200,14640,14640,14640,14640,1
20250102,113100,53025560,14650,14640,14650,14640,2
20250102,113000,52996270,14640,14640,14640,14640,2
20250102,112900,52966990,14640,14630,14640,14630,75
20250102,112800,51869390,14640,14640,14640,14640,1
20250102,112700,51854750,14640,14640,14640,14640,0
20250102,112600,51854750,14640,14650,14650,14640,3
20250102,112500,51810820,14650,14640,14650,14640,36
20250102,112400,51283770,14640,14640,14640,14640,0
20250102,112300,51283770,14640,14650,14650,14640,7
20250102,112200,51181280,14650,14640,14650,14640,47
20250102,112100,50492740,14630,14630,14630,14630,9
20250102,112000,50361070,14630,14630,14630,14630,0
20250102,111900,50361070,14630,14630,14630,14630,31
20250102,111800,49907540,14630,14630,14630,14630,12
20250102,111700,49731980,14630,14630,14630,14630,1
20250102,111600,49717350,14630,14640,14650,14630,29
20250102,111500,49293050,14630,14650,14650,14630,139
20250102,111400,47258820,14650,14650,14650,14650,1
20250102,111300,47244170,14650,14650,14650,14650,28
20250102,111200,46833970,14660,14650,14660,14650,2
20250102,111100,46804660,14650,14650,14650,14650,22
20250102,111000,46482360,14650,14650,14650,14650,111
20250102,110900,44856210,14660,14660,14660,14660,1
20250102,110800,44841550,14660,14660,14660,14660,2
20250102,110700,44812230,14650,14660,14660,14650,5
20250102,110600,44738970,14680,14680,14680,14680,45
20250102,110500,44078370,14690,14690,14690,14690,0
20250102,110400,44078370,14690,14690,14690,14690,0
20250102,110300,44078370,14690,14690,14690,14690,2
20250102,110200,44048990,14690,14690,14690,14690,0
20250102,110100,44048990,14690,14660,14690,14660,179
20250102,110000,41424800,14660,14680,14700,14660,163
20250102,105900,39030890,14680,14680,14680,14680,50
20250102,105800,38296890,14670,14670,14670,14670,2
20250102,105700,38267550,14680,14680,14680,14680,9
20250102,105600,38135430,14710,14680,14710,14680,4
20250102,105500,38076680,14680,14660,14680,14660,98
20250102,105400,36639950,14650,14650,14650,14650,42
20250102,105300,36024650,14660,14660,14660,14660,0
20250102,105200,36024650,14660,14650,14660,14650,2
20250102,105100,35995340,14650,14640,14660,14640,61
20250102,105000,35102040,14640,14640,14640,14640,39
20250102,104900,34531080,14640,14640,14640,14640,0
20250102,104800,34531080,14640,14640,14640,14640,2
20250102,104700,34501800,14650,14650,14650,14650,0
20250102,104600,34501800,14650,14640,14650,14640,2
20250102,104500,34472510,14640,14620,14660,14620,265
20250102,104400,30595530,14630,14630,14630,14620,80
20250102,104300,29425530,14640,14670,14670,14640,501
20250102,104200,22087400,14680,14670,14680,14670,34
20250102,104100,21588580,14680,14670,14700,14670,9
20250102,104000,21456410,14660,14660,14660,14660,78
20250102,103900,20312930,14650,14650,14650,14650,0
20250102,103800,20312930,14650,14650,14650,14650,140
20250102,103700,18261930,14660,14660,14660,14660,1
20250102,103600,18247270,14660,14660,14660,14660,121
20250102,103500,16473410,14660,14680,14690,14660,145
20250102,103400,14346160,14680,14680,14680,14680,1
20250102,103300,14331480,14680,14680,14680,14680,2
20250102,103200,14302120,14700,14670,14700,14670,60
20250102,103100,13421700,14680,14680,14680,14680,16
20250102,103000,13186820,14680,14680,14680,14680,1
20250102,102900,13172140,14680,14670,14680,14670,35
20250102,102800,12658680,14670,14670,14670,14670,8
20250102,102700,12541320,14660,14660,14660,14660,0
20250102,102600,12541320,14660,14650,14660,14650,177
20250102,102500,9947880,14650,14660,14660,14650,4
20250102,102400,9889270,14680,14670,14680,14650,202
20250102,102300,6929670,14680,14680,14680,14680,0
20250102,102200,6929670,14680,14680,14690,14680,5
20250102,102100,6856250,14700,14680,14700,14680,2
20250102,102000,6826870,14690,14690,14690,14690,55
20250102,101900,6018920,14660,14730,14730,14660,42
20250102,101800,5403060,14730,14730,14730,14730,0
20250102,101700,5403060,14730,14730,14730,14730,1
20250102,101600,5388330,14670,14670,14670,14670,40
20250102,101500,4801530,14660,14670,14670,14660,28
20250102,101400,4390810,14670,14660,14670,14660,20
20250102,101300,4097460,14660,14650,14660,14650,17
20250102,101200,3848310,14650,14660,14660,14650,37
20250102,101100,3306240,14660,14660,14660,14660,1
20250102,101000,3291580,14650,14660,14660,14650,8
20250102,100900,3174350,14670,14660,14670,14660,23
20250102,100800,2837160,14650,14650,14650,14650,0
20250102,100700,2837160,14650,14650,14650,14650,0
20250102,100600,2837160,14650,14650,14650,14650,40
20250102,100500,2251160,14770,14770,14770,14770,0
20250102,100400,2251160,14770,14770,14770,14770,0
20250102,100300,2251160,14770,14640,14770,14640,41
20250102,100200,1650790,14790,14780,14790,14610,16
20250102,100100,1416080,14710,14710,14710,14710,0
20250102,100000,1416080,14710,14780,14780,14710,96