KissMeData/020000/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,190600,608233690,14690,14690,14690,14690,615
20250103,190500,608233690,14690,14690,14690,14690,0
20250103,190400,608233690,14690,14690,14690,14690,0
20250103,190300,608233690,14690,14690,14690,14690,0
20250103,190200,608233690,14690,14690,14690,14690,0
20250103,190100,608233690,14690,14690,14690,14690,0
20250103,190000,608233690,14690,14690,14690,14690,0
20250103,185900,608233690,14690,14690,14690,14690,0
20250103,185800,608233690,14690,14690,14690,14690,0
20250103,185700,608233690,14690,14690,14690,14690,0
20250103,185600,608233690,14690,14690,14690,14690,0
20250103,185500,608233690,14690,14690,14690,14690,0
20250103,185400,608233690,14690,14690,14690,14690,0
20250103,185300,608233690,14690,14690,14690,14690,0
20250103,185200,608233690,14690,14690,14690,14690,0
20250103,185100,608233690,14690,14690,14690,14690,0
20250103,185000,608233690,14690,14690,14690,14690,0
20250103,184900,608233690,14690,14690,14690,14690,0
20250103,184800,608233690,14690,14690,14690,14690,0
20250103,184700,608233690,14690,14690,14690,14690,0
20250103,184600,608233690,14690,14690,14690,14690,0
20250103,184500,608233690,14690,14690,14690,14690,0
20250103,184400,608233690,14690,14690,14690,14690,0
20250103,184300,608233690,14690,14690,14690,14690,0
20250103,184200,608233690,14690,14690,14690,14690,0
20250103,184100,608233690,14690,14690,14690,14690,0
20250103,184000,608233690,14690,14690,14690,14690,0
20250103,183900,608233690,14690,14690,14690,14690,0
20250103,183800,608233690,14690,14690,14690,14690,0
20250103,183700,608233690,14690,14690,14690,14690,0
20250103,183600,608233690,14690,14690,14690,14690,615
20250103,183500,608233690,14690,14690,14690,14690,0
20250103,183400,608233690,14690,14690,14690,14690,0
20250103,183300,608233690,14690,14690,14690,14690,0
20250103,183200,608233690,14690,14690,14690,14690,0
20250103,183100,608233690,14690,14690,14690,14690,0
20250103,183000,608233690,14690,14690,14690,14690,0
20250103,182900,608233690,14690,14690,14690,14690,0
20250103,182800,608233690,14690,14690,14690,14690,0
20250103,182700,608233690,14690,14690,14690,14690,0
20250103,182600,608233690,14690,14690,14690,14690,0
20250103,182500,608233690,14690,14690,14690,14690,0
20250103,182400,608233690,14690,14690,14690,14690,0
20250103,182300,608233690,14690,14690,14690,14690,0
20250103,182200,608233690,14690,14690,14690,14690,0
20250103,182100,608233690,14690,14690,14690,14690,0
20250103,182000,608233690,14690,14690,14690,14690,0
20250103,181900,608233690,14690,14690,14690,14690,0
20250103,181800,608233690,14690,14690,14690,14690,0
20250103,181700,608233690,14690,14690,14690,14690,0
20250103,181600,608233690,14690,14690,14690,14690,0
20250103,181500,608233690,14690,14690,14690,14690,0
20250103,181400,608233690,14690,14690,14690,14690,0
20250103,181300,608233690,14690,14690,14690,14690,0
20250103,181200,608233690,14690,14690,14690,14690,0
20250103,181100,608233690,14690,14690,14690,14690,0
20250103,181000,608233690,14690,14690,14690,14690,0
20250103,180900,608233690,14690,14690,14690,14690,0
20250103,180800,608233690,14690,14690,14690,14690,0
20250103,180700,608233690,14690,14690,14690,14690,0
20250103,180600,608233690,14690,14690,14690,14690,615
20250103,180500,608233690,14690,14690,14690,14690,0
20250103,180400,608233690,14690,14690,14690,14690,0
20250103,180300,608233690,14690,14690,14690,14690,0
20250103,180200,608233690,14690,14690,14690,14690,0
20250103,180100,608233690,14690,14690,14690,14690,0
20250103,180000,608233690,14690,14690,14690,14690,0
20250103,175900,608233690,14690,14690,14690,14690,0
20250103,175800,608233690,14690,14690,14690,14690,0
20250103,175700,608233690,14690,14690,14690,14690,0
20250103,175600,608233690,14690,14690,14690,14690,0
20250103,175500,608233690,14690,14690,14690,14690,0
20250103,175400,608233690,14690,14690,14690,14690,0
20250103,175300,608233690,14690,14690,14690,14690,0
20250103,175200,608233690,14690,14690,14690,14690,0
20250103,175100,608233690,14690,14690,14690,14690,0
20250103,175000,608233690,14690,14690,14690,14690,0
20250103,174900,608233690,14690,14690,14690,14690,0
20250103,174800,608233690,14690,14690,14690,14690,0
20250103,174700,608233690,14690,14690,14690,14690,0
20250103,174600,608233690,14690,14690,14690,14690,0
20250103,174500,608233690,14690,14690,14690,14690,0
20250103,174400,608233690,14690,14690,14690,14690,0
20250103,174300,608233690,14690,14690,14690,14690,0
20250103,174200,608233690,14690,14690,14690,14690,0
20250103,174100,608233690,14690,14690,14690,14690,0
20250103,174000,608233690,14690,14690,14690,14690,0
20250103,173900,608233690,14690,14690,14690,14690,0
20250103,173800,608233690,14690,14690,14690,14690,0
20250103,173700,608233690,14690,14690,14690,14690,0
20250103,173600,608233690,14690,14690,14690,14690,615
20250103,173500,608233690,14690,14690,14690,14690,0
20250103,173400,608233690,14690,14690,14690,14690,0
20250103,173300,608233690,14690,14690,14690,14690,0
20250103,173200,608233690,14690,14690,14690,14690,0
20250103,173100,608233690,14690,14690,14690,14690,0
20250103,173000,608233690,14690,14690,14690,14690,0
20250103,172900,608233690,14690,14690,14690,14690,0
20250103,172800,608233690,14690,14690,14690,14690,0
20250103,172700,608233690,14690,14690,14690,14690,0
20250103,172600,608233690,14690,14690,14690,14690,0
20250103,172500,608233690,14690,14690,14690,14690,0
20250103,172400,608233690,14690,14690,14690,14690,0
20250103,172300,608233690,14690,14690,14690,14690,0
20250103,172200,608233690,14690,14690,14690,14690,0
20250103,172100,608233690,14690,14690,14690,14690,0
20250103,172000,608233690,14690,14690,14690,14690,0
20250103,171900,608233690,14690,14690,14690,14690,0
20250103,171800,608233690,14690,14690,14690,14690,0
20250103,171700,608233690,14690,14690,14690,14690,0
20250103,171600,608233690,14690,14690,14690,14690,0
20250103,171500,608233690,14690,14690,14690,14690,0
20250103,171400,608233690,14690,14690,14690,14690,0
20250103,171300,608233690,14690,14690,14690,14690,0
20250103,171200,608233690,14690,14690,14690,14690,0
20250103,171100,608233690,14690,14690,14690,14690,0
20250103,171000,608233690,14690,14690,14690,14690,0
20250103,170900,608233690,14690,14690,14690,14690,0
20250103,170800,608233690,14690,14690,14690,14690,0
20250103,170700,608233690,14690,14690,14690,14690,0
20250103,170600,608233690,14690,14690,14690,14690,615
20250103,170500,608233690,14690,14690,14690,14690,0
20250103,170400,608233690,14690,14690,14690,14690,0
20250103,170300,608233690,14690,14690,14690,14690,0
20250103,170200,608233690,14690,14690,14690,14690,0
20250103,170100,608233690,14690,14690,14690,14690,0
20250103,170000,608233690,14690,14690,14690,14690,0
20250103,165900,608233690,14690,14690,14690,14690,0
20250103,165800,608233690,14690,14690,14690,14690,0
20250103,165700,608233690,14690,14690,14690,14690,0
20250103,165600,608233690,14690,14690,14690,14690,0
20250103,165500,608233690,14690,14690,14690,14690,0
20250103,165400,608233690,14690,14690,14690,14690,0
20250103,165300,608233690,14690,14690,14690,14690,0
20250103,165200,608233690,14690,14690,14690,14690,0
20250103,165100,608233690,14690,14690,14690,14690,0
20250103,165000,608233690,14690,14690,14690,14690,0
20250103,164900,608233690,14690,14690,14690,14690,0
20250103,164800,608233690,14690,14690,14690,14690,0
20250103,164700,608233690,14690,14690,14690,14690,0
20250103,164600,608233690,14690,14690,14690,14690,0
20250103,164500,608233690,14690,14690,14690,14690,0
20250103,164400,608233690,14690,14690,14690,14690,0
20250103,164300,608233690,14690,14690,14690,14690,0
20250103,164200,608233690,14690,14690,14690,14690,0
20250103,164100,608233690,14690,14690,14690,14690,0
20250103,164000,608233690,14690,14690,14690,14690,0
20250103,163900,608233690,14690,14690,14690,14690,0
20250103,163800,608233690,14690,14690,14690,14690,0
20250103,163700,608233690,14690,14690,14690,14690,0
20250103,163600,608233690,14690,14690,14690,14690,615
20250103,163500,608233690,14690,14690,14690,14690,0
20250103,163400,608233690,14690,14690,14690,14690,0
20250103,163300,608233690,14690,14690,14690,14690,0
20250103,163200,608233690,14690,14690,14690,14690,0
20250103,163100,608233690,14690,14690,14690,14690,0
20250103,163000,608233690,14690,14690,14690,14690,0
20250103,162900,608233690,14690,14690,14690,14690,0
20250103,162800,608233690,14690,14690,14690,14690,0
20250103,162700,608233690,14690,14690,14690,14690,0
20250103,162600,608233690,14690,14690,14690,14690,0
20250103,162500,608233690,14690,14690,14690,14690,0
20250103,162400,608233690,14690,14690,14690,14690,0
20250103,162300,608233690,14690,14690,14690,14690,0
20250103,162200,608233690,14690,14690,14690,14690,0
20250103,162100,608233690,14690,14690,14690,14690,0
20250103,162000,608233690,14690,14690,14690,14690,0
20250103,161900,608233690,14690,14690,14690,14690,0
20250103,161800,608233690,14690,14690,14690,14690,0
20250103,161700,608233690,14690,14690,14690,14690,0
20250103,161600,608233690,14690,14690,14690,14690,0
20250103,161500,608233690,14690,14690,14690,14690,0
20250103,161400,608233690,14690,14690,14690,14690,0
20250103,161300,608233690,14690,14690,14690,14690,0
20250103,161200,608233690,14690,14690,14690,14690,0
20250103,161100,608233690,14690,14690,14690,14690,0
20250103,161000,608233690,14690,14690,14690,14690,0
20250103,160900,608233690,14690,14690,14690,14690,0
20250103,160800,608233690,14690,14690,14690,14690,0
20250103,160700,608233690,14690,14690,14690,14690,0
20250103,160600,608233690,14690,14690,14690,14690,615
20250103,160500,608233690,14690,14690,14690,14690,0
20250103,160400,608233690,14690,14690,14690,14690,0
20250103,160300,608233690,14690,14690,14690,14690,0
20250103,160200,608233690,14690,14690,14690,14690,0
20250103,160100,608233690,14690,14690,14690,14690,0
20250103,160000,608233690,14690,14690,14690,14690,0
20250103,155900,608233690,14690,14690,14690,14690,0
20250103,155800,608233690,14690,14690,14690,14690,0
20250103,155700,608233690,14690,14690,14690,14690,0
20250103,155600,608233690,14690,14690,14690,14690,0
20250103,155500,608233690,14690,14690,14690,14690,0
20250103,155400,608233690,14690,14690,14690,14690,0
20250103,155300,608233690,14690,14690,14690,14690,0
20250103,155200,608233690,14690,14690,14690,14690,0
20250103,155100,608233690,14690,14690,14690,14690,0
20250103,155000,608233690,14690,14690,14690,14690,0
20250103,154900,608233690,14690,14690,14690,14690,0
20250103,154800,608233690,14690,14690,14690,14690,0
20250103,154700,608233690,14690,14690,14690,14690,0
20250103,154600,608233690,14690,14690,14690,14690,0
20250103,154500,608233690,14690,14690,14690,14690,0
20250103,154400,608233690,14690,14690,14690,14690,0
20250103,154300,608233690,14690,14690,14690,14690,0
20250103,154200,608233690,14690,14690,14690,14690,0
20250103,154100,608233690,14690,14690,14690,14690,0
20250103,154000,608233690,14690,14690,14690,14690,0
20250103,153900,608233690,14690,14690,14690,14690,0
20250103,153800,608233690,14690,14690,14690,14690,0
20250103,153700,608233690,14690,14690,14690,14690,0
20250103,153600,608233690,14690,14690,14690,14690,615
20250103,153500,608233690,14690,14690,14690,14690,0
20250103,153400,608233690,14690,14690,14690,14690,0
20250103,153300,608233690,14690,14690,14690,14690,0
20250103,153200,608233690,14690,14690,14690,14690,0
20250103,153100,608233690,14690,14690,14690,14690,0
20250103,153000,608233690,14690,14690,14690,14690,615
20250103,152900,599199340,14710,14710,14710,14710,0
20250103,152800,599199340,14710,14710,14710,14710,0
20250103,152700,599199340,14710,14710,14710,14710,0
20250103,152600,599199340,14710,14710,14710,14710,0
20250103,152500,599199340,14710,14710,14710,14710,0
20250103,152400,599199340,14710,14710,14710,14710,0
20250103,152300,599199340,14710,14710,14710,14710,0
20250103,152200,599199340,14710,14710,14710,14710,0
20250103,152100,599199340,14710,14710,14710,14710,0
20250103,152000,599199340,14710,14710,14710,14710,0
20250103,151900,599199340,14710,14740,14750,14710,50
20250103,151800,598463140,14740,14640,14780,14640,238
20250103,151700,594954350,14630,14590,14640,14570,854
20250103,151600,582489760,14590,14610,14610,14590,711
20250103,151500,572108420,14610,14560,14610,14560,877
20250103,151400,559320470,14570,14550,14570,14550,861
20250103,151300,546789510,14560,14560,14560,14540,737
20250103,151200,536063140,14570,14600,14600,14550,570
20250103,151100,527762640,14620,14540,14620,14510,1531
20250103,151000,505513150,14540,14560,14570,14520,2087
20250103,150900,475152370,14560,14570,14570,14560,825
20250103,150800,463140260,14570,14570,14580,14560,784
20250103,150700,451716520,14580,14590,14590,14570,656
20250103,150600,442149960,14590,14600,14600,14580,661
20250103,150500,432509020,14600,14600,14610,14600,987
20250103,150400,418096070,14600,14600,14610,14590,677
20250103,150300,408212210,14610,14610,14620,14600,839
20250103,150200,395960240,14610,14610,14620,14610,848
20250103,150100,383569870,14610,14650,14650,14610,727
20250103,150000,372936730,14650,14700,14700,14650,659
20250103,145900,363276590,14700,14660,14700,14660,1068
20250103,145800,347607560,14660,14680,14680,14660,654
20250103,145700,338015210,14680,14700,14700,14680,704
20250103,145600,327673410,14700,14720,14720,14700,745
20250103,145500,316716740,14720,14740,14750,14720,731
20250103,145400,305948030,14740,14770,14770,14730,882
20250103,145300,292947810,14780,14810,14810,14780,246
20250103,145200,289307050,14820,14860,14860,14820,383
20250103,145100,283626100,14860,14880,14880,14860,145
20250103,145000,281470020,14880,14900,14900,14880,120
20250103,144900,279683080,14900,14900,14900,14900,101
20250103,144800,278178180,14900,14910,14910,14900,285
20250103,144700,273931140,14910,14900,14910,14900,158
20250103,144600,271576360,14900,14910,14910,14900,91
20250103,144500,270219750,14910,14910,14910,14910,70
20250103,144400,269176050,14910,14910,14910,14900,140
20250103,144300,267088850,14900,14900,14900,14900,14
20250103,144200,266880250,14890,14890,14900,14890,82
20250103,144100,265658760,14890,14880,14890,14880,59
20250103,144000,264780450,14880,14880,14880,14880,17
20250103,143900,264527490,14880,14880,14880,14870,163
20250103,143800,262102210,14880,14880,14880,14880,33
20250103,143700,261611170,14880,14890,14890,14880,103
20250103,143600,260078040,14890,14890,14890,14890,97
20250103,143500,258633710,14890,14900,14900,14890,118
20250103,143400,256875870,14900,14900,14900,14890,62
20250103,143300,255952150,14910,14900,14910,14890,114
20250103,143200,254253690,14900,14900,14900,14900,114
20250103,143100,252555090,14900,14900,14900,14900,68
20250103,143000,251541890,14900,14900,14900,14900,91
20250103,142900,250185990,14900,14900,14910,14900,82
20250103,142800,248963980,14900,14900,14900,14900,95
20250103,142700,247548480,14900,14900,14900,14900,193
20250103,142600,244672780,14900,14900,14900,14900,0
20250103,142500,244672780,14900,14900,14900,14900,325
20250103,142400,239830280,14900,14900,14900,14900,79
20250103,142300,238653180,14900,14900,14900,14900,10
20250103,142200,238504180,14900,14900,14900,14900,34
20250103,142100,237997580,14900,14890,14900,14890,40
20250103,142000,237401600,14890,14890,14890,14890,20
20250103,141900,237103800,14890,14910,14910,14890,130
20250103,141800,235166290,14910,14900,14910,14900,260
20250103,141700,231289990,14900,14900,14900,14900,70
20250103,141600,230246990,14900,14910,14910,14900,186
20250103,141500,227474550,14910,14910,14910,14910,59
20250103,141400,226594860,14910,14910,14910,14910,70
20250103,141300,225551160,14910,14910,14910,14900,168
20250103,141200,223046570,14900,14920,14920,14900,513
20250103,141100,215395100,14920,14920,14920,14920,0
20250103,141000,215395100,14920,14920,14920,14920,20
20250103,140900,215096700,14920,14910,14920,14910,53
20250103,140800,214305970,14910,14900,14910,14900,55
20250103,140700,213486270,14900,14940,14940,14900,244
20250103,140600,209848340,14940,14930,14940,14930,77
20250103,140500,208698720,14930,14930,14940,14920,103
20250103,140400,207161070,14930,14940,14940,14930,114
20250103,140300,205458340,14930,14940,14940,14930,96
20250103,140200,204024510,14940,14960,14960,14940,131
20250103,140100,202066610,14960,14920,14960,14920,113
20250103,140000,200377030,14920,14910,14940,14900,340
20250103,135900,195305450,14910,14870,14910,14870,571
20250103,135800,186806230,14860,14850,14860,14850,20
20250103,135700,186509040,14850,14850,14850,14840,166
20250103,135600,184044120,14850,14810,14860,14810,145
20250103,135500,181893490,14810,14790,14820,14790,169
20250103,135400,179391420,14780,14780,14790,14780,43
20250103,135300,178755870,14780,14780,14780,14780,2
20250103,135200,178726310,14770,14760,14770,14750,19
20250103,135100,178445980,14770,14760,14770,14760,34
20250103,135000,177944040,14750,14740,14750,14740,47
20250103,134900,177250990,14740,14760,14760,14740,480
20250103,134800,170166960,14760,14760,14760,14760,32
20250103,134700,169694640,14760,14760,14760,14760,13
20250103,134600,169502760,14760,14760,14760,14760,24
20250103,134500,169148520,14760,14760,14760,14760,3
20250103,134400,169104240,14760,14760,14760,14760,12
20250103,134300,168927120,14760,14760,14760,14760,4
20250103,134200,168868080,14770,14770,14770,14760,67
20250103,134100,167878630,14780,14760,14780,14760,53
20250103,134000,167095770,14760,14770,14770,14760,19
20250103,133900,166815170,14770,14770,14770,14770,9
20250103,133800,166682240,14770,14780,14780,14770,26
20250103,133700,166298000,14780,14790,14800,14780,24
20250103,133600,165943110,14780,14780,14780,14780,24
20250103,133500,165588390,14790,14760,14790,14760,32
20250103,133400,165115550,14740,14760,14780,14740,42
20250103,133300,164496030,14770,14750,14770,14740,87
20250103,133200,163211750,14760,14750,14760,14740,137
20250103,133100,161192210,14750,14760,14760,14750,5
20250103,133000,161118440,14770,14770,14770,14760,776
20250103,132900,149657050,14770,14790,14790,14770,35
20250103,132800,149139880,14790,14790,14790,14770,27
20250103,132700,148740610,14780,14790,14790,14770,14
20250103,132600,148533700,14800,14790,14800,14780,25
20250103,132500,148163980,14790,14790,14790,14790,3
20250103,132400,148119610,14790,14790,14800,14780,19
20250103,132300,147838610,14770,14790,14800,14770,32
20250103,132200,147365410,14790,14770,14790,14760,28
20250103,132100,146951780,14780,14780,14780,14770,16
20250103,132000,146715330,14780,14780,14780,14780,0
20250103,131900,146715330,14780,14780,14780,14780,32
20250103,131800,146242370,14780,14780,14780,14780,3
20250103,131700,146198030,14780,14770,14790,14760,38
20250103,131600,145636550,14790,14790,14800,14770,8
20250103,131500,145518260,14790,14790,14790,14790,20
20250103,131400,145222460,14790,14790,14790,14790,64
20250103,131300,144275900,14790,14780,14800,14780,3
20250103,131200,144231530,14790,14780,14790,14760,41
20250103,131100,143625910,14800,14780,14800,14760,745
20250103,131000,132621100,14770,14770,14770,14770,24
20250103,130900,132266620,14770,14770,14770,14770,14
20250103,130800,132059840,14780,14770,14780,14760,25
20250103,130700,131690610,14780,14760,14780,14760,50
20250103,130600,130952170,14770,14750,14770,14740,27
20250103,130500,130553900,14730,14760,14770,14730,150
20250103,130400,128342450,14750,14770,14770,14750,14
20250103,130300,128135800,14780,14770,14780,14760,24
20250103,130200,127781340,14760,14770,14780,14760,24
20250103,130100,127426830,14770,14770,14770,14770,1
20250103,130000,127412060,14750,14760,14770,14750,27
20250103,125900,127013570,14760,14750,14770,14750,30
20250103,125800,126570650,14760,14780,14780,14760,8
20250103,125700,126452490,14770,14760,14770,14750,61
20250103,125600,125551980,14770,14770,14770,14770,0
20250103,125500,125551980,14770,14760,14770,14750,26
20250103,125400,125168250,14760,14770,14770,14760,13
20250103,125300,124976360,14770,14780,14780,14770,2
20250103,125200,124946810,14770,14750,14770,14750,22
20250103,125100,124622140,14750,14760,14760,14750,26
20250103,125000,124238400,14760,14760,14760,14760,0
20250103,124900,124238400,14760,14760,14770,14760,39
20250103,124800,123662750,14770,14770,14770,14770,1
20250103,124700,123647980,14770,14760,14770,14750,42
20250103,124600,123028100,14770,14770,14770,14770,0
20250103,124500,123028100,14770,14760,14770,14750,30
20250103,124400,122585330,14760,14770,14770,14760,12
20250103,124300,122408200,14760,14760,14760,14750,25
20250103,124200,122039240,14770,14760,14770,14760,20
20250103,124100,121743980,14750,14750,14750,14750,24
20250103,124000,121389980,14750,14740,14750,14720,52
20250103,123900,120623420,14740,14740,14740,14740,11
20250103,123800,120461280,14740,14750,14750,14740,4
20250103,123700,120402310,14760,14750,14760,14740,77
20250103,123600,119266600,14750,14740,14750,14740,25
20250103,123500,118898090,14750,14750,14750,14750,1
20250103,123400,118883340,14740,14750,14750,14740,14
20250103,123300,118676960,14760,14750,14760,14750,2
20250103,123200,118647450,14750,14760,14760,14740,25
20250103,123100,118278730,14770,14770,14770,14770,1
20250103,123000,118263960,14760,14760,14780,14750,35
20250103,122900,117747370,14760,14760,14780,14760,11
20250103,122800,117584990,14750,14770,14770,14750,26
20250103,122700,117201270,14750,14750,14750,14750,13
20250103,122600,117009520,14750,14760,14760,14750,24
20250103,122500,116655320,14760,14750,14760,14740,33
20250103,122400,116168580,14740,14770,14770,14740,25
20250103,122300,115799920,14760,14760,14760,14760,43
20250103,122200,115165240,14760,14760,14760,14760,18
20250103,122100,114899560,14760,14760,14760,14760,23
20250103,122000,114560080,14760,14770,14770,14760,9
20250103,121900,114427170,14760,14770,14770,14760,13
20250103,121800,114235240,14780,14780,14780,14780,0
20250103,121700,114235240,14780,14780,14780,14760,26
20250103,121600,113851230,14790,14780,14790,14780,2
20250103,121500,113821660,14770,14750,14800,14740,387
20250103,121400,108101070,14750,14750,14750,14750,8
20250103,121300,107983070,14760,14760,14760,14750,7
20250103,121200,107879760,14770,14760,14780,14760,14
20250103,121100,107672980,14770,14770,14770,14750,23
20250103,121000,107333690,14740,14750,14750,14740,63
20250103,120900,106404550,14730,14750,14770,14730,13
20250103,120800,106212970,14760,14740,14760,14730,89
20250103,120700,104900050,14720,14710,14780,14710,749
20250103,120600,93844560,14710,14710,14710,14710,0
20250103,120500,93844560,14710,14710,14710,14710,0
20250103,120400,93844560,14710,14710,14730,14710,70
20250103,120300,92814610,14720,14720,14720,14720,1
20250103,120200,92799890,14710,14720,14720,14710,24
20250103,120100,92446790,14720,14720,14720,14720,20
20250103,120000,92152390,14710,14710,14710,14710,24
20250103,115900,91799350,14720,14720,14720,14720,8
20250103,115800,91681590,14720,14730,14730,14720,13
20250103,115700,91490140,14740,14730,14740,14730,12
20250103,115600,91313370,14730,14730,14730,14730,26
20250103,115500,90930390,14730,14730,14730,14730,1
20250103,115400,90915660,14730,14730,14730,14730,131
20250103,115300,88986030,14730,14740,14740,14730,297
20250103,115200,84609090,14740,14740,14740,14740,40
20250103,115100,84019490,14750,14750,14750,14750,1
20250103,115000,84004740,14740,14740,14740,14740,26
20250103,114900,83621500,14740,14740,14750,14740,35
20250103,114800,83105590,14740,14740,14740,14740,0
20250103,114700,83105590,14740,14740,14740,14740,36
20250103,114600,82574950,14760,14760,14760,14760,0
20250103,114500,82574950,14760,14760,14760,14740,29
20250103,114400,82147190,14750,14760,14760,14750,138
20250103,114300,80110480,14750,14730,14750,14730,176
20250103,114200,77515010,14730,14740,14740,14730,8
20250103,114100,77397120,14750,14750,14760,14750,3
20250103,114000,77352860,14740,14740,14740,14740,0
20250103,113900,77352860,14740,14750,14750,14740,55
20250103,113800,76542150,14740,14740,14740,14740,0
20250103,113700,76542150,14740,14740,14740,14740,37
20250103,113600,75996770,14750,14750,14750,14750,1
20250103,113500,75982020,14740,14740,14740,14740,23
20250103,113400,75643000,14740,14740,14740,14740,14
20250103,113300,75436640,14760,14760,14760,14760,1
20250103,113200,75421880,14740,14740,14750,14740,48
20250103,113100,74714080,14740,14740,14740,14740,21
20250103,113000,74404540,14740,14740,14740,14740,24
20250103,112900,74050780,14740,14740,14740,14740,14
20250103,112800,73844420,14740,14740,14740,14740,0
20250103,112700,73844420,14740,14740,14740,14740,11
20250103,112600,73682280,14740,14750,14750,14740,24
20250103,112500,73328320,14760,14750,14760,14750,3
20250103,112400,73284060,14740,14740,14740,14740,58
20250103,112300,72429140,14740,14740,14740,14740,0
20250103,112200,72429140,14740,14740,14740,14740,41
20250103,112100,71824800,14740,14740,14740,14740,0
20250103,112000,71824800,14740,14740,14740,14740,40
20250103,111900,71235200,14740,14750,14750,14740,12
20250103,111800,71058310,14740,14750,14750,14740,7
20250103,111700,70955080,14750,14750,14750,14750,12
20250103,111600,70778080,14750,14750,14750,14750,23
20250103,111500,70438830,14750,14750,14750,14750,0
20250103,111400,70438830,14750,14750,14750,14750,36
20250103,111300,69907830,14770,14770,14770,14770,1
20250103,111200,69893060,14750,14750,14750,14750,16
20250103,111100,69657060,14750,14770,14770,14750,21
20250103,111000,69346930,14780,14770,14780,14750,6
20250103,110900,69258340,14750,14750,14780,14750,385
20250103,110800,63571000,14750,14750,14750,14750,0
20250103,110700,63571000,14750,14750,14750,14750,54
20250103,110600,62774500,14760,14760,14760,14760,1
20250103,110500,62759740,14750,14760,14760,14750,27
20250103,110400,62361480,14750,14750,14750,14750,10
20250103,110300,62213980,14750,14750,14750,14750,23
20250103,110200,61874730,14750,14760,14760,14750,17
20250103,110100,61623950,14760,14760,14760,14760,0
20250103,110000,61623950,14760,14750,14760,14750,3
20250103,105900,61579680,14750,14760,14760,14750,33
20250103,105800,61092710,14750,14760,14770,14750,47
20250103,105700,60398670,14760,14750,14760,14750,41
20250103,105600,59793720,14760,14760,14760,14760,23
20250103,105500,59454240,14760,14760,14760,14760,0
20250103,105400,59454240,14760,14760,14770,14750,66
20250103,105300,58480530,14760,14760,14760,14760,10
20250103,105200,58332930,14750,14750,14750,14750,23
20250103,105100,57993680,14750,14770,14770,14750,69
20250103,105000,56974750,14770,14770,14770,14770,26
20250103,104900,56590730,14770,14780,14780,14770,11
20250103,104800,56428250,14780,14780,14790,14780,4
20250103,104700,56369120,14770,14780,14790,14770,183
20250103,104600,53665680,14780,14780,14780,14780,35
20250103,104500,53148380,14780,14780,14800,14780,5
20250103,104400,53074460,14780,14800,14800,14780,41
20250103,104300,52467680,14800,14780,14800,14780,84
20250103,104200,51225070,14770,14770,14770,14770,0
20250103,104100,51225070,14770,14760,14780,14750,316
20250103,104000,46555780,14760,14750,14760,14750,39
20250103,103900,45980500,14760,14750,14760,14750,25
20250103,103800,45611740,14760,14760,14760,14760,15
20250103,103700,45390340,14760,14750,14760,14750,34
20250103,103600,44888740,14750,14750,14750,14750,0
20250103,103500,44888740,14750,14750,14750,14750,24
20250103,103400,44534740,14760,14760,14760,14760,0
20250103,103300,44534740,14760,14770,14770,14760,3
20250103,103200,44490450,14750,14760,14760,14750,67
20250103,103100,43501600,14750,14750,14750,14750,24
20250103,103000,43147600,14760,14760,14760,14760,0
20250103,102900,43147600,14760,14750,14760,14750,25
20250103,102800,42778840,14750,14750,14750,14750,0
20250103,102700,42778840,14750,14750,14750,14750,11
20250103,102600,42616590,14770,14770,14770,14770,10
20250103,102500,42468890,14760,14770,14770,14760,29
20250103,102400,42040840,14760,14760,14760,14760,7
20250103,102300,41937520,14750,14760,14760,14750,26
20250103,102200,41554010,14770,14770,14770,14770,1
20250103,102100,41539240,14760,14760,14760,14760,4
20250103,102000,41480200,14760,14760,14760,14750,42
20250103,101900,40860340,14760,14760,14760,14760,0
20250103,101800,40860340,14760,14760,14760,14760,29
20250103,101700,40432300,14760,14760,14760,14760,0
20250103,101600,40432300,14760,14760,14760,14760,39
20250103,101500,39856660,14780,14780,14780,14780,0
20250103,101400,39856660,14780,14780,14780,14780,0
20250103,101300,39856660,14780,14780,14780,14780,1
20250103,101200,39841880,14750,14770,14770,14750,98
20250103,101100,38394780,14780,14780,14780,14780,1
20250103,101000,38380000,14780,14770,14780,14770,42
20250103,100900,37759530,14760,14760,14760,14760,17
20250103,100800,37508610,14760,14770,14770,14760,13
20250103,100700,37316630,14750,14770,14770,14750,64
20250103,100600,36371630,14760,14770,14770,14760,21
20250103,100500,36061660,14770,14750,14770,14750,50
20250103,100400,35323970,14760,14760,14760,14760,0
20250103,100300,35323970,14760,14770,14770,14760,4
20250103,100200,35264920,14750,14750,14750,14750,0
20250103,100100,35264920,14750,14760,14760,14750,25
20250103,100000,34896160,14750,14750,14750,14750,7
20250103,095900,34792910,14750,14750,14750,14750,20
20250103,095800,34497910,14750,14750,14750,14750,0
20250103,095700,34497910,14750,14750,14750,14750,20
20250103,095600,34202910,14740,14740,14740,14740,0
20250103,095500,34202910,14740,14740,14740,14740,20
20250103,095400,33908110,14750,14750,14750,14750,1
20250103,095300,33893360,14740,14740,14740,14740,20
20250103,095200,33598560,14740,14740,14740,14740,20
20250103,095100,33303760,14730,14730,14730,14730,20
20250103,095000,33009160,14730,14730,14730,14730,0
20250103,094900,33009160,14730,14730,14730,14730,40
20250103,094800,32419960,14730,14730,14730,14730,650
20250103,094700,22845460,14740,14740,14740,14740,15
20250103,094600,22624360,14750,14750,14750,14750,20
20250103,094500,22329360,14760,14750,14760,14750,2
20250103,094400,22299850,14760,14760,14760,14760,1
20250103,094300,22285090,14770,14760,14770,14760,2
20250103,094200,22255560,14770,14790,14790,14750,4
20250103,094100,22196480,14770,14760,14770,14760,128
20250103,094000,20306010,14760,14740,14780,14740,18
20250103,093900,20040340,14740,14740,14740,14740,0
20250103,093800,20040340,14740,14740,14740,14740,20
20250103,093700,19745540,14760,14740,14780,14740,152
20250103,093600,17501630,14730,14730,14730,14730,20
20250103,093500,17207030,14730,14730,14730,14730,0
20250103,093400,17207030,14730,14740,14740,14730,22
20250103,093300,16882950,14740,14740,14740,14740,8
20250103,093200,16765030,14740,14750,14750,14730,35
20250103,093100,16249320,14750,14740,14750,14740,23
20250103,093000,15910290,14740,14750,14750,14740,16
20250103,092900,15674320,14750,14730,14750,14730,23
20250103,092800,15335490,14740,14740,14740,14740,5
20250103,092700,15261790,14730,14720,14730,14700,62
20250103,092600,14349420,14700,14700,14700,14700,9
20250103,092500,14217120,14700,14690,14700,14680,40
20250103,092400,13629710,14680,14680,14680,14680,46
20250103,092300,12954430,14670,14670,14670,14660,71
20250103,092200,11913060,14670,14670,14670,14670,61
20250103,092100,11018190,14670,14670,14670,14670,35
20250103,092000,10504740,14680,14670,14680,14670,17
20250103,091900,10255340,14670,14680,14680,14670,98
20250103,091800,8816860,14680,14670,14690,14670,8
20250103,091700,8699420,14660,14660,14660,14660,22
20250103,091600,8376900,14670,14670,14670,14670,15
20250103,091500,8156850,14670,14710,14710,14670,23
20250103,091400,7818740,14700,14670,14700,14670,3
20250103,091300,7774690,14660,14690,14690,14660,26
20250103,091200,7393440,14700,14710,14710,14700,3
20250103,091100,7349320,14710,14660,14710,14660,125
20250103,091000,5515660,14660,14640,14660,14640,39
20250103,090900,4944460,14660,14650,14660,14650,31
20250103,090800,4490300,14640,14670,14670,14640,32
20250103,090700,4021600,14650,14660,14660,14650,34
20250103,090600,3523170,14670,14670,14670,14670,7
20250103,090500,3420480,14670,14670,14670,14660,115
20250103,090400,1733480,14680,14690,14690,14680,55
20250103,090300,925560,14700,14700,14700,14700,1
20250103,090200,910860,14700,14700,14700,14700,2
20250103,090100,881460,14710,14710,14710,14710,1
20250103,090000,866750,14700,14690,14700,14690,59