KissMeData/002020/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,183500,309705480,14060,14060,14060,14060,1002
20250102,183400,309705480,14060,14060,14060,14060,0
20250102,183300,309705480,14060,14060,14060,14060,0
20250102,183200,309705480,14060,14060,14060,14060,0
20250102,183100,309705480,14060,14060,14060,14060,0
20250102,183000,309705480,14060,14060,14060,14060,0
20250102,182900,309705480,14060,14060,14060,14060,0
20250102,182800,309705480,14060,14060,14060,14060,0
20250102,182700,309705480,14060,14060,14060,14060,0
20250102,182600,309705480,14060,14060,14060,14060,0
20250102,182500,309705480,14060,14060,14060,14060,0
20250102,182400,309705480,14060,14060,14060,14060,0
20250102,182300,309705480,14060,14060,14060,14060,0
20250102,182200,309705480,14060,14060,14060,14060,0
20250102,182100,309705480,14060,14060,14060,14060,0
20250102,182000,309705480,14060,14060,14060,14060,0
20250102,181900,309705480,14060,14060,14060,14060,0
20250102,181800,309705480,14060,14060,14060,14060,0
20250102,181700,309705480,14060,14060,14060,14060,0
20250102,181600,309705480,14060,14060,14060,14060,0
20250102,181500,309705480,14060,14060,14060,14060,0
20250102,181400,309705480,14060,14060,14060,14060,0
20250102,181300,309705480,14060,14060,14060,14060,0
20250102,181200,309705480,14060,14060,14060,14060,0
20250102,181100,309705480,14060,14060,14060,14060,0
20250102,181000,309705480,14060,14060,14060,14060,0
20250102,180900,309705480,14060,14060,14060,14060,0
20250102,180800,309705480,14060,14060,14060,14060,0
20250102,180700,309705480,14060,14060,14060,14060,0
20250102,180600,309705480,14060,14060,14060,14060,0
20250102,180500,309705480,14060,14060,14060,14060,1002
20250102,180400,309705480,14060,14060,14060,14060,0
20250102,180300,309705480,14060,14060,14060,14060,0
20250102,180200,309705480,14060,14060,14060,14060,0
20250102,180100,309705480,14060,14060,14060,14060,0
20250102,180000,309705480,14060,14060,14060,14060,0
20250102,175900,309705480,14060,14060,14060,14060,0
20250102,175800,309705480,14060,14060,14060,14060,0
20250102,175700,309705480,14060,14060,14060,14060,0
20250102,175600,309705480,14060,14060,14060,14060,0
20250102,175500,309705480,14060,14060,14060,14060,0
20250102,175400,309705480,14060,14060,14060,14060,0
20250102,175300,309705480,14060,14060,14060,14060,0
20250102,175200,309705480,14060,14060,14060,14060,0
20250102,175100,309705480,14060,14060,14060,14060,0
20250102,175000,309705480,14060,14060,14060,14060,0
20250102,174900,309705480,14060,14060,14060,14060,0
20250102,174800,309705480,14060,14060,14060,14060,0
20250102,174700,309705480,14060,14060,14060,14060,0
20250102,174600,309705480,14060,14060,14060,14060,0
20250102,174500,309705480,14060,14060,14060,14060,0
20250102,174400,309705480,14060,14060,14060,14060,0
20250102,174300,309705480,14060,14060,14060,14060,0
20250102,174200,309705480,14060,14060,14060,14060,0
20250102,174100,309705480,14060,14060,14060,14060,0
20250102,174000,309705480,14060,14060,14060,14060,0
20250102,173900,309705480,14060,14060,14060,14060,0
20250102,173800,309705480,14060,14060,14060,14060,0
20250102,173700,309705480,14060,14060,14060,14060,0
20250102,173600,309705480,14060,14060,14060,14060,0
20250102,173500,309705480,14060,14060,14060,14060,1002
20250102,173400,309705480,14060,14060,14060,14060,0
20250102,173300,309705480,14060,14060,14060,14060,0
20250102,173200,309705480,14060,14060,14060,14060,0
20250102,173100,309705480,14060,14060,14060,14060,0
20250102,173000,309705480,14060,14060,14060,14060,0
20250102,172900,309705480,14060,14060,14060,14060,0
20250102,172800,309705480,14060,14060,14060,14060,0
20250102,172700,309705480,14060,14060,14060,14060,0
20250102,172600,309705480,14060,14060,14060,14060,0
20250102,172500,309705480,14060,14060,14060,14060,0
20250102,172400,309705480,14060,14060,14060,14060,0
20250102,172300,309705480,14060,14060,14060,14060,0
20250102,172200,309705480,14060,14060,14060,14060,0
20250102,172100,309705480,14060,14060,14060,14060,0
20250102,172000,309705480,14060,14060,14060,14060,0
20250102,171900,309705480,14060,14060,14060,14060,0
20250102,171800,309705480,14060,14060,14060,14060,0
20250102,171700,309705480,14060,14060,14060,14060,0
20250102,171600,309705480,14060,14060,14060,14060,0
20250102,171500,309705480,14060,14060,14060,14060,0
20250102,171400,309705480,14060,14060,14060,14060,0
20250102,171300,309705480,14060,14060,14060,14060,0
20250102,171200,309705480,14060,14060,14060,14060,0
20250102,171100,309705480,14060,14060,14060,14060,0
20250102,171000,309705480,14060,14060,14060,14060,0
20250102,170900,309705480,14060,14060,14060,14060,0
20250102,170800,309705480,14060,14060,14060,14060,0
20250102,170700,309705480,14060,14060,14060,14060,0
20250102,170600,309705480,14060,14060,14060,14060,0
20250102,170500,309705480,14060,14060,14060,14060,1002
20250102,170400,309705480,14060,14060,14060,14060,0
20250102,170300,309705480,14060,14060,14060,14060,0
20250102,170200,309705480,14060,14060,14060,14060,0
20250102,170100,309705480,14060,14060,14060,14060,0
20250102,170000,309705480,14060,14060,14060,14060,0
20250102,165900,309705480,14060,14060,14060,14060,0
20250102,165800,309705480,14060,14060,14060,14060,0
20250102,165700,309705480,14060,14060,14060,14060,0
20250102,165600,309705480,14060,14060,14060,14060,0
20250102,165500,309705480,14060,14060,14060,14060,0
20250102,165400,309705480,14060,14060,14060,14060,0
20250102,165300,309705480,14060,14060,14060,14060,0
20250102,165200,309705480,14060,14060,14060,14060,0
20250102,165100,309705480,14060,14060,14060,14060,0
20250102,165000,309705480,14060,14060,14060,14060,0
20250102,164900,309705480,14060,14060,14060,14060,0
20250102,164800,309705480,14060,14060,14060,14060,0
20250102,164700,309705480,14060,14060,14060,14060,0
20250102,164600,309705480,14060,14060,14060,14060,0
20250102,164500,309705480,14060,14060,14060,14060,0
20250102,164400,309705480,14060,14060,14060,14060,0
20250102,164300,309705480,14060,14060,14060,14060,0
20250102,164200,309705480,14060,14060,14060,14060,0
20250102,164100,309705480,14060,14060,14060,14060,0
20250102,164000,309705480,14060,14060,14060,14060,0
20250102,163900,309705480,14060,14060,14060,14060,0
20250102,163800,309705480,14060,14060,14060,14060,0
20250102,163700,309705480,14060,14060,14060,14060,0
20250102,163600,309705480,14060,14060,14060,14060,0
20250102,163500,309705480,14060,14060,14060,14060,1002
20250102,163400,309705480,14060,14060,14060,14060,0
20250102,163300,309705480,14060,14060,14060,14060,0
20250102,163200,309705480,14060,14060,14060,14060,0
20250102,163100,309705480,14060,14060,14060,14060,0
20250102,163000,309705480,14060,14060,14060,14060,0
20250102,162900,309705480,14060,14060,14060,14060,0
20250102,162800,309705480,14060,14060,14060,14060,0
20250102,162700,309705480,14060,14060,14060,14060,0
20250102,162600,309705480,14060,14060,14060,14060,0
20250102,162500,309705480,14060,14060,14060,14060,0
20250102,162400,309705480,14060,14060,14060,14060,0
20250102,162300,309705480,14060,14060,14060,14060,0
20250102,162200,309705480,14060,14060,14060,14060,0
20250102,162100,309705480,14060,14060,14060,14060,0
20250102,162000,309705480,14060,14060,14060,14060,0
20250102,161900,309705480,14060,14060,14060,14060,0
20250102,161800,309705480,14060,14060,14060,14060,0
20250102,161700,309705480,14060,14060,14060,14060,0
20250102,161600,309705480,14060,14060,14060,14060,0
20250102,161500,309705480,14060,14060,14060,14060,0
20250102,161400,309705480,14060,14060,14060,14060,0
20250102,161300,309705480,14060,14060,14060,14060,0
20250102,161200,309705480,14060,14060,14060,14060,0
20250102,161100,309705480,14060,14060,14060,14060,0
20250102,161000,309705480,14060,14060,14060,14060,0
20250102,160900,309705480,14060,14060,14060,14060,0
20250102,160800,309705480,14060,14060,14060,14060,0
20250102,160700,309705480,14060,14060,14060,14060,0
20250102,160600,309705480,14060,14060,14060,14060,0
20250102,160500,309705480,14060,14060,14060,14060,1002
20250102,160400,309705480,14060,14060,14060,14060,0
20250102,160300,309705480,14060,14060,14060,14060,0
20250102,160200,309705480,14060,14060,14060,14060,0
20250102,160100,309705480,14060,14060,14060,14060,0
20250102,160000,309705480,14060,14060,14060,14060,0
20250102,155900,309705480,14060,14060,14060,14060,0
20250102,155800,309705480,14060,14060,14060,14060,0
20250102,155700,309705480,14060,14060,14060,14060,0
20250102,155600,309705480,14060,14060,14060,14060,0
20250102,155500,309705480,14060,14060,14060,14060,0
20250102,155400,309705480,14060,14060,14060,14060,0
20250102,155300,309705480,14060,14060,14060,14060,0
20250102,155200,309705480,14060,14060,14060,14060,0
20250102,155100,309705480,14060,14060,14060,14060,0
20250102,155000,309705480,14060,14060,14060,14060,0
20250102,154900,309705480,14060,14060,14060,14060,0
20250102,154800,309705480,14060,14060,14060,14060,0
20250102,154700,309705480,14060,14060,14060,14060,0
20250102,154600,309705480,14060,14060,14060,14060,0
20250102,154500,309705480,14060,14060,14060,14060,0
20250102,154400,309705480,14060,14060,14060,14060,0
20250102,154300,309705480,14060,14060,14060,14060,0
20250102,154200,309705480,14060,14060,14060,14060,0
20250102,154100,309705480,14060,14060,14060,14060,0
20250102,154000,309705480,14060,14060,14060,14060,0
20250102,153900,309705480,14060,14060,14060,14060,0
20250102,153800,309705480,14060,14060,14060,14060,0
20250102,153700,309705480,14060,14060,14060,14060,0
20250102,153600,309705480,14060,14060,14060,14060,0
20250102,153500,309705480,14060,14060,14060,14060,1002
20250102,153400,309705480,14060,14060,14060,14060,0
20250102,153300,309705480,14060,14060,14060,14060,0
20250102,153200,309705480,14060,14060,14060,14060,0
20250102,153100,309705480,14060,14060,14060,14060,0
20250102,153000,309705480,14060,14060,14060,14060,1002
20250102,152900,295617360,14090,14090,14090,14090,0
20250102,152800,295617360,14090,14090,14090,14090,0
20250102,152700,295617360,14090,14090,14090,14090,0
20250102,152600,295617360,14090,14090,14090,14090,0
20250102,152500,295617360,14090,14090,14090,14090,0
20250102,152400,295617360,14090,14090,14090,14090,0
20250102,152300,295617360,14090,14090,14090,14090,0
20250102,152200,295617360,14090,14090,14090,14090,0
20250102,152100,295617360,14090,14090,14090,14090,0
20250102,152000,295617360,14090,14090,14090,14090,0
20250102,151900,295617360,14090,14070,14090,14070,15
20250102,151800,295406290,14060,14060,14060,14060,0
20250102,151700,295406290,14060,14060,14070,14060,226
20250102,151600,292228420,14060,14060,14060,14060,0
20250102,151500,292228420,14060,14070,14070,14060,36
20250102,151400,291721910,14070,14070,14070,14070,0
20250102,151300,291721910,14070,14070,14070,14070,2
20250102,151200,291693770,14070,14070,14070,14070,0
20250102,151100,291693770,14070,14070,14070,14070,2
20250102,151000,291665630,14060,14060,14060,14060,1
20250102,150900,291651570,14080,14080,14080,14080,0
20250102,150800,291651570,14080,14060,14080,14060,2
20250102,150700,291623430,14080,14090,14090,14060,14
20250102,150600,291426220,14050,14050,14050,14050,2
20250102,150500,291398120,14080,14060,14080,14060,2
20250102,150400,291369980,14060,14090,14090,14060,67
20250102,150300,290427560,14080,14070,14080,14070,15
20250102,150200,290216380,14090,14070,14090,14070,251
20250102,150100,286684530,14070,14070,14070,14070,155
20250102,150000,284503680,14070,14070,14070,14070,201
20250102,145900,281675610,14090,14080,14090,14080,4
20250102,145800,281619260,14090,14090,14090,14090,1
20250102,145700,281605170,14100,14100,14100,14100,0
20250102,145600,281605170,14100,14100,14100,14100,0
20250102,145500,281605170,14100,14100,14100,14100,0
20250102,145400,281605170,14100,14100,14100,14100,2
20250102,145300,281576970,14090,14080,14090,14080,410
20250102,145200,275803630,14080,14080,14080,14080,0
20250102,145100,275803630,14080,14080,14080,14080,0
20250102,145000,275803630,14080,14080,14080,14080,0
20250102,144900,275803630,14080,14080,14080,14080,47
20250102,144800,275141870,14090,14090,14100,14090,40
20250102,144700,274578130,14080,14080,14080,14080,12
20250102,144600,274409170,14080,14080,14080,14080,1
20250102,144500,274395090,14080,14080,14080,14080,0
20250102,144400,274395090,14080,14090,14090,14080,40
20250102,144300,273831880,14100,14090,14100,14090,119
20250102,144200,272154580,14090,14090,14090,14090,1
20250102,144100,272140490,14090,14090,14090,14090,0
20250102,144000,272140490,14090,14090,14090,14090,1
20250102,143900,272126400,14070,14090,14120,14070,48
20250102,143800,271450090,14090,14090,14090,14090,142
20250102,143700,269449310,14050,14090,14090,14050,45
20250102,143600,268816940,14050,14050,14050,14050,0
20250102,143500,268816940,14050,14050,14050,14050,0
20250102,143400,268816940,14050,14050,14050,14050,30
20250102,143300,268395440,14050,14070,14070,14050,429
20250102,143200,262365310,14070,14110,14110,14070,578
20250102,143100,254225300,14130,14100,14130,14100,2
20250102,143000,254197070,14130,14100,14130,14100,29
20250102,142900,253788140,14100,14100,14100,14090,53
20250102,142800,253041340,14120,14120,14120,14120,31
20250102,142700,252603620,14130,14130,14130,14120,113
20250102,142600,251007330,14140,14160,14160,14120,73
20250102,142500,249976480,14170,14170,14170,14170,0
20250102,142400,249976480,14170,14170,14170,14170,0
20250102,142300,249976480,14170,14170,14170,14170,1
20250102,142200,249962310,14140,14070,14150,14070,1770
20250102,142100,224995410,14070,14070,14070,14070,0
20250102,142000,224995410,14070,14070,14070,14070,55
20250102,141900,224221560,14070,14070,14070,14070,100
20250102,141800,222814560,14070,14070,14070,14070,0
20250102,141700,222814560,14070,14070,14070,14070,0
20250102,141600,222814560,14070,14070,14070,14070,0
20250102,141500,222814560,14070,14070,14070,14070,401
20250102,141400,217172490,14070,14070,14070,14070,0
20250102,141300,217172490,14070,14070,14070,14070,0
20250102,141200,217172490,14070,14070,14070,14070,3
20250102,141100,217130280,14080,14080,14080,14080,0
20250102,141000,217130280,14080,14080,14080,14080,0
20250102,140900,217130280,14080,14080,14080,14080,0
20250102,140800,217130280,14080,14070,14080,14070,2
20250102,140700,217102130,14070,14070,14070,14070,0
20250102,140600,217102130,14070,14070,14070,14070,1
20250102,140500,217088060,14090,14090,14090,14090,0
20250102,140400,217088060,14090,14090,14090,14090,0
20250102,140300,217088060,14090,14090,14090,14090,0
20250102,140200,217088060,14090,14090,14090,14090,0
20250102,140100,217088060,14090,14050,14090,14050,12
20250102,140000,216919410,14050,14080,14080,14050,100
20250102,135900,215513370,14080,14070,14080,14070,347
20250102,135800,210627630,14080,14080,14080,14080,0
20250102,135700,210627630,14080,14060,14080,14060,96
20250102,135600,209277850,14050,14050,14050,14050,0
20250102,135500,209277850,14050,14050,14050,14050,0
20250102,135400,209277850,14050,14050,14050,14050,100
20250102,135300,207872850,14070,14070,14070,14070,0
20250102,135200,207872850,14070,14070,14070,14070,9
20250102,135100,207746220,14080,14080,14080,14080,0
20250102,135000,207746220,14080,14080,14080,14080,3
20250102,134900,207703980,14070,14070,14070,14070,0
20250102,134800,207703980,14070,14070,14070,14070,0
20250102,134700,207703980,14070,14070,14070,14070,92
20250102,134600,206409540,14070,14070,14070,14070,167
20250102,134500,204059850,14070,14070,14070,14060,42
20250102,134400,203468920,14070,14070,14070,14070,0
20250102,134300,203468920,14070,14070,14070,14070,15
20250102,134200,203257870,14070,14070,14070,14070,0
20250102,134100,203257870,14070,14080,14080,14070,10
20250102,134000,203117160,14090,14080,14090,14080,106
20250102,133900,201624670,14080,14080,14080,14080,0
20250102,133800,201624670,14080,14080,14080,14080,0
20250102,133700,201624670,14080,14070,14080,14070,72
20250102,133600,200611610,14080,14080,14080,14080,50
20250102,133500,199907610,14070,14070,14070,14070,0
20250102,133400,199907610,14070,14070,14070,14070,0
20250102,133300,199907610,14070,14070,14070,14070,300
20250102,133200,195686610,14080,14080,14080,14080,0
20250102,133100,195686610,14080,14080,14080,14080,0
20250102,133000,195686610,14080,14080,14080,14080,0
20250102,132900,195686610,14080,14070,14100,14070,5
20250102,132800,195616190,14090,14090,14090,14090,0
20250102,132700,195616190,14090,14080,14090,14080,401
20250102,132600,189970100,14070,14080,14080,14070,24
20250102,132500,189632320,14080,14080,14080,14080,300
20250102,132400,185408320,14080,14080,14080,14080,494
20250102,132300,178452800,14080,14080,14080,14080,0
20250102,132200,178452800,14080,14080,14080,14080,0
20250102,132100,178452800,14080,14080,14080,14080,0
20250102,132000,178452800,14080,14080,14080,14080,0
20250102,131900,178452800,14080,14080,14080,14080,0
20250102,131800,178452800,14080,14080,14080,14080,328
20250102,131700,173834560,14080,14080,14080,14080,0
20250102,131600,173834560,14080,14080,14080,14080,400
20250102,131500,168202560,14070,14070,14070,14070,0
20250102,131400,168202560,14070,14070,14070,14070,0
20250102,131300,168202560,14070,14070,14070,14070,0
20250102,131200,168202560,14070,14070,14070,14070,0
20250102,131100,168202560,14070,14070,14070,14070,3
20250102,131000,168160350,14070,14070,14070,14070,0
20250102,130900,168160350,14070,14070,14070,14070,422
20250102,130800,162222810,14040,14050,14050,14040,20
20250102,130700,161941900,14070,14070,14070,14070,0
20250102,130600,161941900,14070,14070,14070,14070,300
20250102,130500,157720900,14070,14070,14070,14070,0
20250102,130400,157720900,14070,14070,14070,14070,1
20250102,130300,157706830,14050,14050,14050,14050,0
20250102,130200,157706830,14050,14040,14050,14040,444
20250102,130100,151471710,14040,14040,14040,14040,2
20250102,130000,151443630,14040,14040,14040,14040,1001
20250102,125900,137389590,14040,14040,14040,14040,1
20250102,125800,137375550,14040,14030,14040,14030,2
20250102,125700,137347480,14040,14040,14040,14040,0
20250102,125600,137347480,14040,14030,14040,14030,802
20250102,125500,126087410,14020,14020,14020,14020,0
20250102,125400,126087410,14020,14020,14020,14020,0
20250102,125300,126087410,14020,14020,14020,14020,16
20250102,125200,125863090,14030,14030,14030,14030,0
20250102,125100,125863090,14030,14030,14030,14030,18
20250102,125000,125610550,14040,14040,14040,14040,0
20250102,124900,125610550,14040,14040,14040,14040,0
20250102,124800,125610550,14040,14040,14040,14040,0
20250102,124700,125610550,14040,14040,14040,14040,3
20250102,124600,125568430,14050,14050,14050,14050,1
20250102,124500,125554380,14070,14050,14070,14050,3
20250102,124400,125512190,14050,14050,14050,14050,0
20250102,124300,125512190,14050,14050,14050,14050,0
20250102,124200,125512190,14050,14050,14050,14050,0
20250102,124100,125512190,14050,14050,14050,14050,0
20250102,124000,125512190,14050,14050,14050,14050,0
20250102,123900,125512190,14050,14050,14050,14050,0
20250102,123800,125512190,14050,14050,14050,14050,0
20250102,123700,125512190,14050,14050,14050,14050,0
20250102,123600,125512190,14050,14050,14050,14050,0
20250102,123500,125512190,14050,14050,14050,14050,0
20250102,123400,125512190,14050,14060,14070,14050,557
20250102,123300,117686270,14070,14070,14070,14070,3
20250102,123200,117644060,14070,14070,14070,14070,4
20250102,123100,117587780,14070,14070,14070,14070,0
20250102,123000,117587780,14070,14070,14070,14070,1
20250102,122900,117573710,14070,14070,14070,14070,0
20250102,122800,117573710,14070,14070,14070,14070,0
20250102,122700,117573710,14070,14070,14070,14070,0
20250102,122600,117573710,14070,14070,14070,14070,0
20250102,122500,117573710,14070,14070,14070,14070,0
20250102,122400,117573710,14070,14050,14070,14050,13
20250102,122300,117391010,14080,14060,14080,14060,2
20250102,122200,117362870,14050,14050,14050,14050,100
20250102,122100,115957870,14080,14080,14080,14080,0
20250102,122000,115957870,14080,14080,14080,14080,0
20250102,121900,115957870,14080,14080,14080,14080,0
20250102,121800,115957870,14080,14060,14080,14060,3
20250102,121700,115915660,14070,14070,14070,14070,0
20250102,121600,115915660,14070,14060,14080,14060,8
20250102,121500,115803110,14050,14050,14050,14050,88
20250102,121400,114566710,14050,14050,14050,14050,27
20250102,121300,114187360,14050,14050,14050,14050,6
20250102,121200,114103060,14050,14050,14050,14050,229
20250102,121100,110885610,14050,14050,14050,14050,136
20250102,121000,108974810,14050,14050,14050,14050,58
20250102,120900,108159910,14050,14060,14060,14050,130
20250102,120800,106333400,14050,14050,14050,14050,0
20250102,120700,106333400,14050,14050,14050,14050,0
20250102,120600,106333400,14050,14050,14050,14050,0
20250102,120500,106333400,14050,14070,14070,14050,2
20250102,120400,106305280,14070,14070,14070,14070,0
20250102,120300,106305280,14070,14070,14070,14070,0
20250102,120200,106305280,14070,14080,14080,14070,2
20250102,120100,106277130,14080,14080,14080,14080,0
20250102,120000,106277130,14080,14080,14080,14080,0
20250102,115900,106277130,14080,14080,14080,14080,0
20250102,115800,106277130,14080,14080,14080,14080,25
20250102,115700,105925130,14090,14090,14090,14090,0
20250102,115600,105925130,14090,14090,14090,14090,1
20250102,115500,105911040,14080,14080,14080,14080,1
20250102,115400,105896960,14090,14090,14090,14090,73
20250102,115300,104868390,14090,14090,14090,14090,72
20250102,115200,103853910,14090,14090,14090,14090,4
20250102,115100,103797550,14090,14080,14090,14080,29
20250102,115000,103389000,14080,14080,14080,14080,2
20250102,114900,103360840,14080,14060,14080,14060,525
20250102,114800,95968880,14060,14060,14060,14060,0
20250102,114700,95968880,14060,14060,14060,14060,0
20250102,114600,95968880,14060,14060,14060,14060,9
20250102,114500,95842340,14060,14060,14060,14060,0
20250102,114400,95842340,14060,14060,14060,14060,0
20250102,114300,95842340,14060,14060,14060,14060,0
20250102,114200,95842340,14060,14060,14060,14060,0
20250102,114100,95842340,14060,14060,14060,14060,50
20250102,114000,95139340,14080,14080,14080,14080,6
20250102,113900,95054860,14080,14080,14080,14080,0
20250102,113800,95054860,14080,14080,14080,14080,0
20250102,113700,95054860,14080,14080,14080,14080,0
20250102,113600,95054860,14080,14080,14080,14080,1
20250102,113500,95040780,14050,14050,14050,14050,0
20250102,113400,95040780,14050,14050,14050,14050,0
20250102,113300,95040780,14050,14030,14050,14030,171
20250102,113200,92641050,14030,14030,14030,14030,0
20250102,113100,92641050,14030,14030,14030,14030,51
20250102,113000,91925520,14030,14030,14030,14030,0
20250102,112900,91925520,14030,14030,14030,14030,0
20250102,112800,91925520,14030,14020,14030,14020,2
20250102,112700,91897470,14020,14020,14020,14020,3
20250102,112600,91855410,14040,14040,14040,14040,0
20250102,112500,91855410,14040,14040,14040,14040,0
20250102,112400,91855410,14040,14030,14040,14010,201
20250102,112300,89039110,14040,14040,14040,14040,0
20250102,112200,89039110,14040,14040,14040,14040,0
20250102,112100,89039110,14040,14060,14060,14040,96
20250102,112000,87690910,14060,14060,14060,14060,28
20250102,111900,87297230,14080,14070,14080,14070,3
20250102,111800,87255010,14070,14070,14080,14070,3
20250102,111700,87212790,14090,14090,14090,14090,0
20250102,111600,87212790,14090,14090,14090,14090,0
20250102,111500,87212790,14090,14070,14090,14070,101
20250102,111400,85790710,14080,14070,14080,14070,42
20250102,111300,85199380,14070,14070,14080,14070,53
20250102,111200,84453660,14070,14060,14070,14060,22
20250102,111100,84144300,14070,14070,14070,14070,1
20250102,111000,84130230,14070,14070,14070,14070,1
20250102,110900,84116160,14060,14060,14060,14060,76
20250102,110800,83047600,14060,14060,14060,14060,5
20250102,110700,82977300,14050,14050,14050,14050,0
20250102,110600,82977300,14050,14050,14050,14050,4
20250102,110500,82921100,14060,14060,14060,14060,106
20250102,110400,81430740,14060,14060,14070,14060,75
20250102,110300,80376230,14070,14060,14070,14060,206
20250102,110200,77479860,14070,14070,14070,14070,2
20250102,110100,77451720,14070,14070,14070,14070,10
20250102,110000,77311020,14060,14070,14070,14060,30
20250102,105900,76889210,14060,14060,14060,14060,0
20250102,105800,76889210,14060,14060,14060,14060,1
20250102,105700,76875150,14070,14070,14070,14070,0
20250102,105600,76875150,14070,14060,14070,14060,5
20250102,105500,76804820,14070,14040,14070,14040,2
20250102,105400,76776710,14030,14060,14060,14030,200
20250102,105300,73967580,14060,14060,14060,14060,1
20250102,105200,73953520,14090,14080,14090,14080,854
20250102,105100,61920710,14090,14070,14090,14070,24
20250102,105000,61582590,14090,14060,14090,14060,10
20250102,104900,61441840,14070,14030,14070,14030,147
20250102,104800,59375270,14050,14020,14050,14020,2
20250102,104700,59347200,14040,14040,14050,14040,647
20250102,104600,50263310,14040,14020,14040,14020,200
20250102,104500,47455330,14020,14020,14020,14020,68
20250102,104400,46501970,14020,14020,14020,14020,0
20250102,104300,46501970,14020,14020,14020,14020,1
20250102,104200,46487950,13990,13990,13990,13990,223
20250102,104100,43368180,13990,13990,13990,13990,130
20250102,104000,41549480,13980,13980,13980,13980,160
20250102,103900,39312680,13990,13990,13990,13990,180
20250102,103800,36794480,13990,13990,13990,13980,436
20250102,103700,30695770,13990,13980,13990,13980,215
20250102,103600,27689880,13990,13980,13990,13980,55
20250102,103500,26920930,13980,14000,14000,13980,268
20250102,103400,23171580,14000,14000,14000,14000,36
20250102,103300,22667580,14050,14010,14050,14010,201
20250102,103200,19847570,14000,13990,14020,13990,31
20250102,103100,19413550,14000,14000,14010,13990,12
20250102,103000,19245630,14010,14030,14030,14010,11
20250102,102900,19091340,14040,14040,14040,14040,1
20250102,102800,19077300,14020,14030,14040,14010,5
20250102,102700,19007160,14040,14040,14040,14040,10
20250102,102600,18866760,14050,14050,14050,14050,1
20250102,102500,18852710,14050,14050,14050,14050,9
20250102,102400,18726260,14050,14050,14050,14050,0
20250102,102300,18726260,14050,14050,14050,14050,0
20250102,102200,18726260,14050,14050,14050,13980,106
20250102,102100,17240010,14050,14050,14050,14050,1
20250102,102000,17225960,13980,13980,13980,13980,10
20250102,101900,17086160,13980,14050,14050,13980,2
20250102,101800,17058130,14050,14050,14050,14050,1
20250102,101700,17044080,13980,13980,13980,13980,3
20250102,101600,17002140,13980,13980,13980,13980,10
20250102,101500,16862340,14060,13970,14060,13970,12
20250102,101400,16693710,14060,13970,14060,13970,78
20250102,101300,15603110,14000,13960,14000,13960,106
20250102,101200,14123210,14000,13980,14000,13950,265
20250102,101100,10416770,13930,13930,13930,13930,0
20250102,101000,10416770,13930,13930,13930,13930,1
20250102,100900,10402840,13990,13990,13990,13990,0
20250102,100800,10402840,13990,13990,13990,13990,0
20250102,100700,10402840,13990,13920,13990,13920,6
20250102,100600,10318970,13920,14000,14000,13910,235
20250102,100500,7047700,13980,13990,13990,13980,89
20250102,100400,5803350,14000,14000,14000,14000,0
20250102,100300,5803350,14000,14000,14000,14000,22
20250102,100200,5495350,14000,14030,14030,14000,148
20250102,100100,3423320,14030,14030,14030,14030,0
20250102,100000,3423320,14030,14030,14030,14030,244