KissMeData/002020/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,183600,967500540,14580,14580,14580,14580,297
20250107,183500,967500540,14580,14580,14580,14580,0
20250107,183400,967500540,14580,14580,14580,14580,0
20250107,183300,967500540,14580,14580,14580,14580,0
20250107,183200,967500540,14580,14580,14580,14580,0
20250107,183100,967500540,14580,14580,14580,14580,0
20250107,183000,967500540,14580,14580,14580,14580,0
20250107,182900,967500540,14580,14580,14580,14580,0
20250107,182800,967500540,14580,14580,14580,14580,0
20250107,182700,967500540,14580,14580,14580,14580,0
20250107,182600,967500540,14580,14580,14580,14580,0
20250107,182500,967500540,14580,14580,14580,14580,0
20250107,182400,967500540,14580,14580,14580,14580,0
20250107,182300,967500540,14580,14580,14580,14580,0
20250107,182200,967500540,14580,14580,14580,14580,0
20250107,182100,967500540,14580,14580,14580,14580,0
20250107,182000,967500540,14580,14580,14580,14580,0
20250107,181900,967500540,14580,14580,14580,14580,0
20250107,181800,967500540,14580,14580,14580,14580,0
20250107,181700,967500540,14580,14580,14580,14580,0
20250107,181600,967500540,14580,14580,14580,14580,0
20250107,181500,967500540,14580,14580,14580,14580,0
20250107,181400,967500540,14580,14580,14580,14580,0
20250107,181300,967500540,14580,14580,14580,14580,0
20250107,181200,967500540,14580,14580,14580,14580,0
20250107,181100,967500540,14580,14580,14580,14580,0
20250107,181000,967500540,14580,14580,14580,14580,0
20250107,180900,967500540,14580,14580,14580,14580,0
20250107,180800,967500540,14580,14580,14580,14580,0
20250107,180700,967500540,14580,14580,14580,14580,0
20250107,180600,967500540,14580,14580,14580,14580,297
20250107,180500,967500540,14580,14580,14580,14580,0
20250107,180400,967500540,14580,14580,14580,14580,0
20250107,180300,967500540,14580,14580,14580,14580,0
20250107,180200,967500540,14580,14580,14580,14580,0
20250107,180100,967500540,14580,14580,14580,14580,0
20250107,180000,967500540,14580,14580,14580,14580,0
20250107,175900,967500540,14580,14580,14580,14580,0
20250107,175800,967500540,14580,14580,14580,14580,0
20250107,175700,967500540,14580,14580,14580,14580,0
20250107,175600,967500540,14580,14580,14580,14580,0
20250107,175500,967500540,14580,14580,14580,14580,0
20250107,175400,967500540,14580,14580,14580,14580,0
20250107,175300,967500540,14580,14580,14580,14580,0
20250107,175200,967500540,14580,14580,14580,14580,0
20250107,175100,967500540,14580,14580,14580,14580,0
20250107,175000,967500540,14580,14580,14580,14580,0
20250107,174900,967500540,14580,14580,14580,14580,0
20250107,174800,967500540,14580,14580,14580,14580,0
20250107,174700,967500540,14580,14580,14580,14580,0
20250107,174600,967500540,14580,14580,14580,14580,0
20250107,174500,967500540,14580,14580,14580,14580,0
20250107,174400,967500540,14580,14580,14580,14580,0
20250107,174300,967500540,14580,14580,14580,14580,0
20250107,174200,967500540,14580,14580,14580,14580,0
20250107,174100,967500540,14580,14580,14580,14580,0
20250107,174000,967500540,14580,14580,14580,14580,0
20250107,173900,967500540,14580,14580,14580,14580,0
20250107,173800,967500540,14580,14580,14580,14580,0
20250107,173700,967500540,14580,14580,14580,14580,0
20250107,173600,967500540,14580,14580,14580,14580,297
20250107,173500,967500540,14580,14580,14580,14580,0
20250107,173400,967500540,14580,14580,14580,14580,0
20250107,173300,967500540,14580,14580,14580,14580,0
20250107,173200,967500540,14580,14580,14580,14580,0
20250107,173100,967500540,14580,14580,14580,14580,0
20250107,173000,967500540,14580,14580,14580,14580,0
20250107,172900,967500540,14580,14580,14580,14580,0
20250107,172800,967500540,14580,14580,14580,14580,0
20250107,172700,967500540,14580,14580,14580,14580,0
20250107,172600,967500540,14580,14580,14580,14580,0
20250107,172500,967500540,14580,14580,14580,14580,0
20250107,172400,967500540,14580,14580,14580,14580,0
20250107,172300,967500540,14580,14580,14580,14580,0
20250107,172200,967500540,14580,14580,14580,14580,0
20250107,172100,967500540,14580,14580,14580,14580,0
20250107,172000,967500540,14580,14580,14580,14580,0
20250107,171900,967500540,14580,14580,14580,14580,0
20250107,171800,967500540,14580,14580,14580,14580,0
20250107,171700,967500540,14580,14580,14580,14580,0
20250107,171600,967500540,14580,14580,14580,14580,0
20250107,171500,967500540,14580,14580,14580,14580,0
20250107,171400,967500540,14580,14580,14580,14580,0
20250107,171300,967500540,14580,14580,14580,14580,0
20250107,171200,967500540,14580,14580,14580,14580,0
20250107,171100,967500540,14580,14580,14580,14580,0
20250107,171000,967500540,14580,14580,14580,14580,0
20250107,170900,967500540,14580,14580,14580,14580,0
20250107,170800,967500540,14580,14580,14580,14580,0
20250107,170700,967500540,14580,14580,14580,14580,0
20250107,170600,967500540,14580,14580,14580,14580,297
20250107,170500,967500540,14580,14580,14580,14580,0
20250107,170400,967500540,14580,14580,14580,14580,0
20250107,170300,967500540,14580,14580,14580,14580,0
20250107,170200,967500540,14580,14580,14580,14580,0
20250107,170100,967500540,14580,14580,14580,14580,0
20250107,170000,967500540,14580,14580,14580,14580,0
20250107,165900,967500540,14580,14580,14580,14580,0
20250107,165800,967500540,14580,14580,14580,14580,0
20250107,165700,967500540,14580,14580,14580,14580,0
20250107,165600,967500540,14580,14580,14580,14580,0
20250107,165500,967500540,14580,14580,14580,14580,0
20250107,165400,967500540,14580,14580,14580,14580,0
20250107,165300,967500540,14580,14580,14580,14580,0
20250107,165200,967500540,14580,14580,14580,14580,0
20250107,165100,967500540,14580,14580,14580,14580,0
20250107,165000,967500540,14580,14580,14580,14580,0
20250107,164900,967500540,14580,14580,14580,14580,0
20250107,164800,967500540,14580,14580,14580,14580,0
20250107,164700,967500540,14580,14580,14580,14580,0
20250107,164600,967500540,14580,14580,14580,14580,0
20250107,164500,967500540,14580,14580,14580,14580,0
20250107,164400,967500540,14580,14580,14580,14580,0
20250107,164300,967500540,14580,14580,14580,14580,0
20250107,164200,967500540,14580,14580,14580,14580,0
20250107,164100,967500540,14580,14580,14580,14580,0
20250107,164000,967500540,14580,14580,14580,14580,0
20250107,163900,967500540,14580,14580,14580,14580,0
20250107,163800,967500540,14580,14580,14580,14580,0
20250107,163700,967500540,14580,14580,14580,14580,0
20250107,163600,967500540,14580,14580,14580,14580,297
20250107,163500,967500540,14580,14580,14580,14580,0
20250107,163400,967500540,14580,14580,14580,14580,0
20250107,163300,967500540,14580,14580,14580,14580,0
20250107,163200,967500540,14580,14580,14580,14580,0
20250107,163100,967500540,14580,14580,14580,14580,0
20250107,163000,967500540,14580,14580,14580,14580,0
20250107,162900,967500540,14580,14580,14580,14580,0
20250107,162800,967500540,14580,14580,14580,14580,0
20250107,162700,967500540,14580,14580,14580,14580,0
20250107,162600,967500540,14580,14580,14580,14580,0
20250107,162500,967500540,14580,14580,14580,14580,0
20250107,162400,967500540,14580,14580,14580,14580,0
20250107,162300,967500540,14580,14580,14580,14580,0
20250107,162200,967500540,14580,14580,14580,14580,0
20250107,162100,967500540,14580,14580,14580,14580,0
20250107,162000,967500540,14580,14580,14580,14580,0
20250107,161900,967500540,14580,14580,14580,14580,0
20250107,161800,967500540,14580,14580,14580,14580,0
20250107,161700,967500540,14580,14580,14580,14580,0
20250107,161600,967500540,14580,14580,14580,14580,0
20250107,161500,967500540,14580,14580,14580,14580,0
20250107,161400,967500540,14580,14580,14580,14580,0
20250107,161300,967500540,14580,14580,14580,14580,0
20250107,161200,967500540,14580,14580,14580,14580,0
20250107,161100,967500540,14580,14580,14580,14580,0
20250107,161000,967500540,14580,14580,14580,14580,0
20250107,160900,967500540,14580,14580,14580,14580,0
20250107,160800,967500540,14580,14580,14580,14580,0
20250107,160700,967500540,14580,14580,14580,14580,0
20250107,160600,967500540,14580,14580,14580,14580,297
20250107,160500,967500540,14580,14580,14580,14580,0
20250107,160400,967500540,14580,14580,14580,14580,0
20250107,160300,967500540,14580,14580,14580,14580,0
20250107,160200,967500540,14580,14580,14580,14580,0
20250107,160100,967500540,14580,14580,14580,14580,0
20250107,160000,967500540,14580,14580,14580,14580,0
20250107,155900,967500540,14580,14580,14580,14580,0
20250107,155800,967500540,14580,14580,14580,14580,0
20250107,155700,967500540,14580,14580,14580,14580,0
20250107,155600,967500540,14580,14580,14580,14580,0
20250107,155500,967500540,14580,14580,14580,14580,0
20250107,155400,967500540,14580,14580,14580,14580,0
20250107,155300,967500540,14580,14580,14580,14580,0
20250107,155200,967500540,14580,14580,14580,14580,0
20250107,155100,967500540,14580,14580,14580,14580,0
20250107,155000,967500540,14580,14580,14580,14580,0
20250107,154900,967500540,14580,14580,14580,14580,0
20250107,154800,967500540,14580,14580,14580,14580,0
20250107,154700,967500540,14580,14580,14580,14580,0
20250107,154600,967500540,14580,14580,14580,14580,0
20250107,154500,967500540,14580,14580,14580,14580,0
20250107,154400,967500540,14580,14580,14580,14580,0
20250107,154300,967500540,14580,14580,14580,14580,0
20250107,154200,967500540,14580,14580,14580,14580,0
20250107,154100,967500540,14580,14580,14580,14580,0
20250107,154000,967500540,14580,14580,14580,14580,0
20250107,153900,967500540,14580,14580,14580,14580,0
20250107,153800,967500540,14580,14580,14580,14580,0
20250107,153700,967500540,14580,14580,14580,14580,0
20250107,153600,967500540,14580,14580,14580,14580,297
20250107,153500,967500540,14580,14580,14580,14580,0
20250107,153400,967500540,14580,14580,14580,14580,0
20250107,153300,967500540,14580,14580,14580,14580,0
20250107,153200,967500540,14580,14580,14580,14580,0
20250107,153100,967500540,14580,14580,14580,14580,0
20250107,153000,967500540,14580,14580,14580,14580,297
20250107,152900,963170280,14580,14580,14580,14580,0
20250107,152800,963170280,14580,14580,14580,14580,0
20250107,152700,963170280,14580,14580,14580,14580,0
20250107,152600,963170280,14580,14580,14580,14580,0
20250107,152500,963170280,14580,14580,14580,14580,0
20250107,152400,963170280,14580,14580,14580,14580,0
20250107,152300,963170280,14580,14580,14580,14580,0
20250107,152200,963170280,14580,14580,14580,14580,0
20250107,152100,963170280,14580,14580,14580,14580,0
20250107,152000,963170280,14580,14580,14580,14580,0
20250107,151900,963170280,14580,14580,14580,14580,41
20250107,151800,962572500,14590,14590,14590,14590,216
20250107,151700,959421060,14580,14580,14580,14580,0
20250107,151600,959421060,14580,14580,14580,14580,58
20250107,151500,958575420,14580,14590,14590,14580,6
20250107,151400,958487930,14620,14590,14620,14590,395
20250107,151300,952721230,14590,14590,14590,14590,1
20250107,151200,952706640,14590,14580,14590,14580,6
20250107,151100,952619110,14580,14590,14590,14580,96
20250107,151000,951219370,14590,14590,14590,14590,201
20250107,150900,948286780,14590,14590,14590,14590,288
20250107,150800,944084860,14590,14590,14590,14590,17
20250107,150700,943836830,14590,14600,14600,14590,106
20250107,150600,942289290,14590,14590,14590,14590,0
20250107,150500,942289290,14590,14600,14600,14590,102
20250107,150400,940800710,14600,14600,14600,14600,0
20250107,150300,940800710,14600,14600,14600,14600,2
20250107,150200,940771510,14600,14600,14600,14600,0
20250107,150100,940771510,14600,14600,14600,14600,0
20250107,150000,940771510,14600,14590,14600,14590,13
20250107,145900,940581720,14600,14600,14600,14600,201
20250107,145800,937647120,14600,14600,14600,14600,131
20250107,145700,935734520,14600,14600,14600,14600,92
20250107,145600,934391320,14600,14600,14600,14600,0
20250107,145500,934391320,14600,14600,14600,14600,116
20250107,145400,932697720,14610,14610,14610,14610,1
20250107,145300,932683110,14610,14610,14610,14610,0
20250107,145200,932683110,14610,14610,14610,14610,0
20250107,145100,932683110,14610,14610,14610,14600,112
20250107,145000,931046840,14610,14610,14610,14610,8
20250107,144900,930929960,14620,14620,14620,14620,0
20250107,144800,930929960,14620,14610,14620,14610,4
20250107,144700,930871500,14610,14610,14610,14610,13
20250107,144600,930681570,14620,14620,14620,14620,8
20250107,144500,930564610,14620,14620,14620,14610,70
20250107,144400,929541220,14610,14610,14610,14610,0
20250107,144300,929541220,14610,14610,14610,14610,7
20250107,144200,929438950,14610,14620,14620,14610,11
20250107,144100,929278200,14620,14620,14620,14620,0
20250107,144000,929278200,14620,14620,14620,14620,13
20250107,143900,929088140,14610,14610,14610,14610,16
20250107,143800,928854380,14610,14610,14610,14610,0
20250107,143700,928854380,14610,14610,14610,14610,18
20250107,143600,928591400,14610,14610,14610,14610,8
20250107,143500,928474520,14620,14610,14620,14610,28
20250107,143400,928065430,14610,14610,14610,14610,4
20250107,143300,928006990,14600,14600,14600,14600,1
20250107,143200,927992390,14600,14600,14600,14600,2
20250107,143100,927963190,14600,14600,14600,14600,11
20250107,143000,927802590,14620,14620,14620,14620,0
20250107,142900,927802590,14620,14610,14620,14610,214
20250107,142800,924676040,14620,14620,14620,14620,6
20250107,142700,924588320,14630,14630,14630,14630,0
20250107,142600,924588320,14630,14630,14630,14630,0
20250107,142500,924588320,14630,14620,14630,14620,31
20250107,142400,924135090,14610,14610,14620,14610,39
20250107,142300,923565290,14600,14600,14600,14600,16
20250107,142200,923331690,14610,14610,14610,14610,0
20250107,142100,923331690,14610,14610,14610,14610,0
20250107,142000,923331690,14610,14610,14610,14610,48
20250107,141900,922630410,14600,14600,14600,14600,1
20250107,141800,922615810,14620,14610,14620,14610,9
20250107,141700,922484310,14610,14610,14610,14610,0
20250107,141600,922484310,14610,14610,14610,14610,18
20250107,141500,922221330,14630,14630,14630,14630,0
20250107,141400,922221330,14630,14590,14630,14590,72
20250107,141300,921170180,14590,14590,14590,14590,0
20250107,141200,921170180,14590,14590,14590,14590,31
20250107,141100,920717890,14580,14580,14580,14580,0
20250107,141000,920717890,14580,14580,14580,14580,1
20250107,140900,920703310,14590,14590,14590,14590,1
20250107,140800,920688720,14610,14610,14610,14610,0
20250107,140700,920688720,14610,14610,14610,14610,0
20250107,140600,920688720,14610,14600,14610,14580,433
20250107,140500,914368350,14600,14600,14600,14600,0
20250107,140400,914368350,14600,14600,14600,14590,3
20250107,140300,914324560,14590,14590,14590,14590,58
20250107,140200,913478340,14600,14590,14600,14580,74
20250107,140100,912398690,14610,14580,14610,14580,36
20250107,140000,911873450,14580,14580,14580,14580,1
20250107,135900,911858870,14580,14580,14580,14580,0
20250107,135800,911858870,14580,14580,14580,14580,0
20250107,135700,911858870,14580,14580,14580,14580,230
20250107,135600,908505470,14580,14580,14580,14580,1
20250107,135500,908490890,14580,14580,14580,14580,271
20250107,135400,904539710,14580,14580,14580,14580,1
20250107,135300,904525130,14590,14590,14590,14590,330
20250107,135200,899710430,14600,14600,14600,14600,78
20250107,135100,898571630,14590,14590,14590,14590,0
20250107,135000,898571630,14590,14600,14600,14590,76
20250107,134900,897462110,14610,14610,14610,14610,253
20250107,134800,893765780,14620,14620,14620,14620,0
20250107,134700,893765780,14620,14620,14640,14620,202
20250107,134600,890812520,14620,14620,14620,14620,0
20250107,134500,890812520,14620,14620,14620,14620,26
20250107,134400,890432400,14650,14610,14650,14610,248
20250107,134300,886809080,14610,14610,14610,14610,0
20250107,134200,886809080,14610,14610,14610,14610,1
20250107,134100,886794470,14610,14610,14610,14610,0
20250107,134000,886794470,14610,14590,14610,14590,560
20250107,133900,878614530,14600,14600,14600,14590,45
20250107,133800,877957540,14610,14610,14610,14600,582
20250107,133700,869456470,14650,14630,14660,14620,978
20250107,133600,855132910,14620,14620,14620,14620,0
20250107,133500,855132910,14620,14620,14620,14620,0
20250107,133400,855132910,14620,14620,14620,14620,0
20250107,133300,855132910,14620,14620,14620,14620,0
20250107,133200,855132910,14620,14620,14620,14620,0
20250107,133100,855132910,14620,14620,14620,14620,0
20250107,133000,855132910,14620,14620,14620,14620,3
20250107,132900,855089050,14620,14620,14620,14620,60
20250107,132800,854211850,14620,14630,14630,14620,34
20250107,132700,853714750,14620,14620,14620,14620,101
20250107,132600,852238130,14620,14620,14620,14620,0
20250107,132500,852238130,14620,14620,14620,14620,0
20250107,132400,852238130,14620,14610,14620,14610,167
20250107,132300,849798240,14610,14610,14610,14610,208
20250107,132200,846759360,14610,14610,14610,14610,8
20250107,132100,846642480,14610,14610,14610,14600,15
20250107,132000,846423380,14610,14620,14620,14600,575
20250107,131900,838023040,14620,14640,14640,14620,401
20250107,131800,832156960,14640,14640,14640,14640,0
20250107,131700,832156960,14640,14640,14640,14640,0
20250107,131600,832156960,14640,14640,14640,14640,9
20250107,131500,832025200,14640,14650,14650,14640,6
20250107,131400,831937310,14640,14640,14640,14640,1
20250107,131300,831922670,14660,14670,14680,14650,855
20250107,131200,819387180,14670,14670,14670,14670,123
20250107,131100,817582770,14670,14690,14710,14670,277
20250107,131000,813518370,14670,14680,14710,14670,231
20250107,130900,810127960,14680,14670,14680,14660,81
20250107,130800,808939750,14670,14670,14670,14670,144
20250107,130700,806827270,14700,14660,14700,14660,19
20250107,130600,806548620,14650,14650,14650,14650,0
20250107,130500,806548620,14650,14650,14660,14650,93
20250107,130400,805186160,14660,14650,14670,14650,198
20250107,130300,802283620,14650,14650,14650,14650,85
20250107,130200,801038370,14640,14640,14640,14640,281
20250107,130100,796924530,14640,14700,14700,14640,2312
20250107,130000,762942140,14720,14720,14720,14720,1
20250107,125900,762927420,14720,14720,14720,14720,100
20250107,125800,761455420,14720,14700,14720,14700,131
20250107,125700,759527300,14720,14720,14720,14700,463
20250107,125600,752715150,14720,14720,14720,14720,201
20250107,125500,749756430,14720,14730,14730,14720,274
20250107,125400,745720610,14730,14740,14740,14730,200
20250107,125300,742772660,14740,14740,14740,14740,204
20250107,125200,739765700,14740,14740,14740,14740,1
20250107,125100,739750960,14720,14730,14730,14720,14
20250107,125000,739544750,14720,14720,14720,14720,0
20250107,124900,739544750,14720,14720,14720,14720,0
20250107,124800,739544750,14720,14720,14720,14720,23
20250107,124700,739206190,14720,14730,14730,14720,163
20250107,124600,736805730,14730,14730,14730,14730,291
20250107,124500,732519300,14730,14730,14730,14730,0
20250107,124400,732519300,14730,14730,14730,14730,1
20250107,124300,732504570,14720,14720,14720,14720,24
20250107,124200,732151290,14720,14720,14720,14720,26
20250107,124100,731768570,14710,14710,14710,14710,2
20250107,124000,731739150,14720,14710,14720,14710,88
20250107,123900,730443810,14710,14710,14720,14710,198
20250107,123800,727531020,14710,14710,14710,14710,0
20250107,123700,727531020,14710,14710,14710,14710,74
20250107,123600,726442480,14710,14700,14710,14700,229
20250107,123500,723075900,14700,14700,14710,14700,221
20250107,123400,719825060,14700,14710,14710,14700,108
20250107,123300,718236430,14700,14710,14710,14700,36
20250107,123200,717706970,14700,14710,14720,14700,317
20250107,123100,713041930,14710,14700,14710,14700,338
20250107,123000,708071460,14690,14680,14690,14670,220
20250107,122900,704842740,14680,14680,14680,14680,121
20250107,122800,703066460,14680,14680,14680,14680,146
20250107,122700,700923180,14680,14680,14680,14670,316
20250107,122600,696284650,14670,14670,14670,14670,474
20250107,122500,689331070,14670,14640,14670,14640,6
20250107,122400,689243200,14630,14630,14630,14630,29
20250107,122300,688818930,14630,14630,14630,14630,1
20250107,122200,688804300,14630,14640,14640,14630,50
20250107,122100,688072550,14650,14650,14650,14650,211
20250107,122000,684981400,14660,14660,14660,14660,275
20250107,121900,680949900,14660,14670,14670,14660,16
20250107,121800,680715200,14690,14680,14690,14670,110
20250107,121700,679100510,14670,14680,14680,14660,235
20250107,121600,675651550,14690,14690,14690,14680,343
20250107,121500,670612900,14690,14690,14690,14690,1
20250107,121400,670598210,14690,14680,14690,14680,2
20250107,121300,670568840,14700,14700,14700,14670,208
20250107,121200,667512560,14710,14690,14710,14680,824
20250107,121100,655400010,14680,14700,14700,14680,2
20250107,121000,655370630,14660,14690,14700,14660,620
20250107,120900,646260260,14700,14670,14700,14670,1525
20250107,120800,623853420,14680,14670,14680,14670,4
20250107,120700,623794720,14670,14670,14670,14670,86
20250107,120600,622533100,14670,14680,14680,14670,566
20250107,120500,614229200,14670,14670,14670,14670,20
20250107,120400,613935800,14670,14680,14680,14670,36
20250107,120300,613407380,14690,14680,14690,14680,2
20250107,120200,613378010,14690,14680,14690,14670,62
20250107,120100,612468150,14690,14670,14690,14670,971
20250107,120000,598210590,14660,14660,14660,14660,1
20250107,115900,598195930,14670,14670,14670,14660,4
20250107,115800,598137270,14670,14630,14680,14630,780
20250107,115700,586703910,14630,14630,14650,14630,207
20250107,115600,583675480,14640,14630,14650,14630,10
20250107,115500,583529120,14630,14620,14630,14620,61
20250107,115400,582636700,14620,14620,14620,14620,21
20250107,115300,582329680,14620,14620,14620,14620,46
20250107,115200,581657160,14610,14610,14610,14610,19
20250107,115100,581379570,14610,14620,14620,14610,165
20250107,115000,578967920,14610,14610,14620,14610,206
20250107,114900,575957140,14620,14650,14650,14620,215
20250107,114800,572813730,14650,14650,14650,14630,115
20250107,114700,571129120,14650,14660,14660,14650,642
20250107,114600,561717900,14660,14640,14660,14640,563
20250107,114500,553468930,14640,14640,14640,14640,1
20250107,114400,553454290,14640,14640,14640,14640,112
20250107,114300,551814610,14630,14620,14630,14620,4
20250107,114200,551756110,14630,14630,14630,14630,1
20250107,114100,551741480,14630,14630,14630,14630,45
20250107,114000,551083130,14630,14610,14630,14610,18
20250107,113900,550819970,14610,14610,14620,14610,6
20250107,113800,550732300,14620,14610,14620,14600,33
20250107,113700,550250320,14620,14600,14620,14590,29
20250107,113600,549826910,14600,14600,14600,14600,1
20250107,113500,549812310,14620,14610,14620,14610,101
20250107,113400,548336690,14620,14610,14620,14610,50
20250107,113300,547605700,14630,14610,14630,14610,23
20250107,113200,547269430,14600,14600,14600,14600,0
20250107,113100,547269430,14600,14600,14600,14600,3
20250107,113000,547225630,14600,14600,14600,14600,1
20250107,112900,547211030,14630,14600,14630,14600,32
20250107,112800,546743800,14600,14600,14630,14600,350
20250107,112700,541626020,14600,14600,14600,14600,20
20250107,112600,541334020,14600,14630,14630,14600,169
20250107,112500,538864680,14640,14640,14640,14640,0
20250107,112400,538864680,14640,14650,14650,14640,71
20250107,112300,537825230,14650,14650,14660,14650,459
20250107,112200,531100420,14650,14650,14650,14640,67
20250107,112100,530118910,14640,14650,14650,14640,5
20250107,112000,530045700,14650,14650,14650,14650,122
20250107,111900,528258400,14650,14640,14650,14640,149
20250107,111800,526075880,14640,14610,14640,14610,504
20250107,111700,518699280,14610,14610,14610,14610,1
20250107,111600,518684670,14620,14620,14620,14620,131
20250107,111500,516769450,14630,14630,14630,14630,9
20250107,111400,516637780,14620,14620,14620,14620,23
20250107,111300,516301520,14610,14610,14610,14600,22
20250107,111200,515980170,14600,14600,14600,14600,50
20250107,111100,515250170,14600,14600,14600,14600,18
20250107,111000,514987370,14600,14610,14630,14590,119
20250107,110900,513249920,14600,14610,14620,14590,699
20250107,110800,503049440,14590,14590,14590,14590,1
20250107,110700,503034850,14610,14610,14610,14590,3
20250107,110600,502991040,14580,14600,14600,14580,163
20250107,110500,500611770,14610,14610,14610,14610,1
20250107,110400,500597160,14610,14620,14630,14610,251
20250107,110300,496925420,14610,14610,14620,14610,44
20250107,110200,496282230,14610,14610,14610,14610,0
20250107,110100,496282230,14610,14590,14610,14590,89
20250107,110000,494982810,14590,14600,14600,14590,32
20250107,105900,494515620,14600,14620,14620,14590,91
20250107,105800,493187600,14560,14560,14560,14560,5
20250107,105700,493114800,14560,14560,14560,14560,366
20250107,105600,487785840,14570,14560,14620,14560,505
20250107,105500,480409340,14580,14580,14580,14580,1
20250107,105400,480394760,14590,14590,14590,14590,0
20250107,105300,480394760,14590,14560,14590,14560,6
20250107,105200,480307370,14570,14570,14570,14570,2
20250107,105100,480278230,14580,14570,14590,14570,909
20250107,105000,467034070,14570,14570,14570,14570,0
20250107,104900,467034070,14570,14570,14570,14570,1
20250107,104800,467019500,14570,14560,14570,14560,43
20250107,104700,466393330,14560,14550,14560,14550,232
20250107,104600,463017700,14560,14560,14560,14560,0
20250107,104500,463017700,14560,14560,14560,14560,3
20250107,104400,462974020,14560,14560,14560,14560,102
20250107,104300,461488900,14560,14560,14560,14560,50
20250107,104200,460760900,14560,14560,14560,14560,9
20250107,104100,460629860,14560,14560,14560,14560,42
20250107,104000,460018340,14570,14570,14570,14570,0
20250107,103900,460018340,14570,14560,14570,14560,2
20250107,103800,459989210,14560,14560,14560,14560,1
20250107,103700,459974650,14560,14560,14560,14560,6
20250107,103600,459887290,14560,14550,14560,14550,340
20250107,103500,454939230,14550,14550,14550,14550,0
20250107,103400,454939230,14550,14550,14550,14550,100
20250107,103300,453484230,14550,14550,14550,14550,62
20250107,103200,452582130,14550,14550,14550,14550,28
20250107,103100,452174730,14550,14550,14550,14550,0
20250107,103000,452174730,14550,14550,14570,14550,670
20250107,102900,442426160,14550,14550,14570,14540,102
20250107,102800,440942890,14540,14540,14540,14540,82
20250107,102700,439750610,14540,14540,14540,14540,25
20250107,102600,439387110,14540,14540,14540,14540,236
20250107,102500,435955670,14550,14560,14560,14550,141
20250107,102400,433903600,14570,14540,14570,14540,2
20250107,102300,433874490,14580,14560,14580,14550,341
20250107,102200,428909680,14550,14550,14550,14550,12
20250107,102100,428735080,14560,14580,14580,14560,127
20250107,102000,426885670,14590,14570,14590,14570,3
20250107,101900,426841940,14570,14590,14590,14570,7
20250107,101800,426739930,14570,14580,14590,14560,200
20250107,101700,423824330,14580,14590,14590,14560,427
20250107,101600,417601900,14590,14580,14590,14580,6
20250107,101500,417514410,14580,14600,14600,14570,114
20250107,101400,415852840,14570,14560,14600,14560,505
20250107,101300,408480490,14590,14550,14590,14550,197
20250107,101200,405608110,14550,14560,14570,14550,50
20250107,101100,404879760,14560,14550,14560,14550,180
20250107,101000,402260650,14550,14550,14550,14550,111
20250107,100900,400645600,14540,14570,14570,14540,1184
20250107,100800,383416370,14570,14590,14590,14550,12
20250107,100700,383241670,14550,14560,14590,14540,251
20250107,100600,379588300,14600,14600,14600,14600,1
20250107,100500,379573700,14540,14530,14550,14520,351
20250107,100400,374473030,14530,14540,14550,14530,571
20250107,100300,366176140,14540,14530,14550,14520,720
20250107,100200,355708980,14550,14620,14620,14540,1094
20250107,100100,339761810,14620,14620,14630,14600,332
20250107,100000,334905400,14620,14590,14620,14580,211
20250107,095900,331825980,14590,14650,14660,14590,65
20250107,095800,330876390,14660,14600,14660,14570,2801
20250107,095700,289946580,14610,14610,14630,14610,541
20250107,095600,282039780,14610,14600,14630,14600,1395
20250107,095500,261650770,14600,14630,14630,14600,836
20250107,095400,249432340,14600,14570,14600,14550,1595
20250107,095300,226175850,14570,14520,14570,14510,1209
20250107,095200,208600480,14500,14500,14510,14500,351
20250107,095100,203510840,14510,14510,14510,14500,183
20250107,095000,200856990,14500,14470,14520,14470,607
20250107,094900,192060820,14460,14460,14460,14450,5
20250107,094800,191988530,14460,14440,14460,14440,204
20250107,094700,189041950,14440,14460,14460,14420,131
20250107,094600,187151780,14450,14410,14470,14400,179
20250107,094500,184568620,14410,14410,14410,14390,56
20250107,094400,183761680,14420,14430,14430,14420,338
20250107,094300,178884790,14410,14440,14440,14330,1717
20250107,094200,154222650,14410,14400,14410,14360,1052
20250107,094100,139093510,14430,14390,14440,14330,902
20250107,094000,126147770,14420,14350,14420,14350,917
20250107,093900,112958040,14360,14400,14400,14350,1006
20250107,093800,98504170,14400,14420,14420,14400,91
20250107,093700,97193660,14420,14400,14420,14400,45
20250107,093600,96545040,14410,14430,14430,14400,636
20250107,093500,87385130,14440,14440,14440,14440,1
20250107,093400,87370690,14440,14430,14490,14420,477
20250107,093300,80476470,14430,14440,14470,14420,564
20250107,093200,72333360,14440,14440,14440,14440,1
20250107,093100,72318920,14440,14420,14450,14420,402
20250107,093000,66511510,14400,14430,14450,14400,909
20250107,092900,53406180,14440,14440,14440,14440,24
20250107,092800,53059620,14440,14440,14440,14440,257
20250107,092700,49348540,14450,14450,14450,14450,108
20250107,092600,47787940,14460,14460,14460,14460,0
20250107,092500,47787940,14460,14460,14460,14460,5
20250107,092400,47715640,14450,14460,14460,14450,51
20250107,092300,46978630,14480,14480,14480,14470,27
20250107,092200,46587830,14470,14470,14480,14470,58
20250107,092100,45748560,14460,14470,14470,14460,78
20250107,092000,44620300,14480,14450,14480,14450,104
20250107,091900,43117200,14460,14460,14460,14450,8
20250107,091800,43001570,14440,14450,14450,14440,72
20250107,091700,41961360,14460,14420,14460,14420,124
20250107,091600,40169960,14450,14440,14450,14420,346
20250107,091500,35175130,14440,14460,14460,14440,32
20250107,091400,34712920,14490,14420,14490,14420,144
20250107,091300,32629690,14450,14420,14450,14420,21
20250107,091200,32326660,14410,14400,14410,14400,176
20250107,091100,29792150,14410,14410,14410,14410,52
20250107,091000,29042830,14400,14410,14410,14400,118
20250107,090900,27343620,14410,14400,14410,14400,582
20250107,090800,18962770,14410,14410,14410,14380,807
20250107,090700,7351180,14470,14410,14470,14410,50
20250107,090600,6629160,14410,14460,14460,14410,19
20250107,090500,6355320,14450,14400,14450,14400,69
20250107,090400,5358720,14400,14400,14400,14400,48
20250107,090300,4667520,14400,14410,14410,14400,169
20250107,090200,2232910,14410,14410,14410,14410,70
20250107,090100,1224210,14410,14470,14470,14410,15
20250107,090000,1008000,14400,14400,14400,14400,70