KissMeData/020000/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,190600,645866360,14850,14850,14850,14850,329
20250110,190500,645866360,14850,14850,14850,14850,0
20250110,190400,645866360,14850,14850,14850,14850,0
20250110,190300,645866360,14850,14850,14850,14850,0
20250110,190200,645866360,14850,14850,14850,14850,0
20250110,190100,645866360,14850,14850,14850,14850,0
20250110,190000,645866360,14850,14850,14850,14850,0
20250110,185900,645866360,14850,14850,14850,14850,0
20250110,185800,645866360,14850,14850,14850,14850,0
20250110,185700,645866360,14850,14850,14850,14850,0
20250110,185600,645866360,14850,14850,14850,14850,0
20250110,185500,645866360,14850,14850,14850,14850,0
20250110,185400,645866360,14850,14850,14850,14850,0
20250110,185300,645866360,14850,14850,14850,14850,0
20250110,185200,645866360,14850,14850,14850,14850,0
20250110,185100,645866360,14850,14850,14850,14850,0
20250110,185000,645866360,14850,14850,14850,14850,0
20250110,184900,645866360,14850,14850,14850,14850,0
20250110,184800,645866360,14850,14850,14850,14850,0
20250110,184700,645866360,14850,14850,14850,14850,0
20250110,184600,645866360,14850,14850,14850,14850,0
20250110,184500,645866360,14850,14850,14850,14850,0
20250110,184400,645866360,14850,14850,14850,14850,0
20250110,184300,645866360,14850,14850,14850,14850,0
20250110,184200,645866360,14850,14850,14850,14850,0
20250110,184100,645866360,14850,14850,14850,14850,0
20250110,184000,645866360,14850,14850,14850,14850,0
20250110,183900,645866360,14850,14850,14850,14850,0
20250110,183800,645866360,14850,14850,14850,14850,0
20250110,183700,645866360,14850,14850,14850,14850,0
20250110,183600,645866360,14850,14850,14850,14850,329
20250110,183500,645866360,14850,14850,14850,14850,0
20250110,183400,645866360,14850,14850,14850,14850,0
20250110,183300,645866360,14850,14850,14850,14850,0
20250110,183200,645866360,14850,14850,14850,14850,0
20250110,183100,645866360,14850,14850,14850,14850,0
20250110,183000,645866360,14850,14850,14850,14850,0
20250110,182900,645866360,14850,14850,14850,14850,0
20250110,182800,645866360,14850,14850,14850,14850,0
20250110,182700,645866360,14850,14850,14850,14850,0
20250110,182600,645866360,14850,14850,14850,14850,0
20250110,182500,645866360,14850,14850,14850,14850,0
20250110,182400,645866360,14850,14850,14850,14850,0
20250110,182300,645866360,14850,14850,14850,14850,0
20250110,182200,645866360,14850,14850,14850,14850,0
20250110,182100,645866360,14850,14850,14850,14850,0
20250110,182000,645866360,14850,14850,14850,14850,0
20250110,181900,645866360,14850,14850,14850,14850,0
20250110,181800,645866360,14850,14850,14850,14850,0
20250110,181700,645866360,14850,14850,14850,14850,0
20250110,181600,645866360,14850,14850,14850,14850,0
20250110,181500,645866360,14850,14850,14850,14850,0
20250110,181400,645866360,14850,14850,14850,14850,0
20250110,181300,645866360,14850,14850,14850,14850,0
20250110,181200,645866360,14850,14850,14850,14850,0
20250110,181100,645866360,14850,14850,14850,14850,0
20250110,181000,645866360,14850,14850,14850,14850,0
20250110,180900,645866360,14850,14850,14850,14850,0
20250110,180800,645866360,14850,14850,14850,14850,0
20250110,180700,645866360,14850,14850,14850,14850,0
20250110,180600,645866360,14850,14850,14850,14850,329
20250110,180500,645866360,14850,14850,14850,14850,0
20250110,180400,645866360,14850,14850,14850,14850,0
20250110,180300,645866360,14850,14850,14850,14850,0
20250110,180200,645866360,14850,14850,14850,14850,0
20250110,180100,645866360,14850,14850,14850,14850,0
20250110,180000,645866360,14850,14850,14850,14850,0
20250110,175900,645866360,14850,14850,14850,14850,0
20250110,175800,645866360,14850,14850,14850,14850,0
20250110,175700,645866360,14850,14850,14850,14850,0
20250110,175600,645866360,14850,14850,14850,14850,0
20250110,175500,645866360,14850,14850,14850,14850,0
20250110,175400,645866360,14850,14850,14850,14850,0
20250110,175300,645866360,14850,14850,14850,14850,0
20250110,175200,645866360,14850,14850,14850,14850,0
20250110,175100,645866360,14850,14850,14850,14850,0
20250110,175000,645866360,14850,14850,14850,14850,0
20250110,174900,645866360,14850,14850,14850,14850,0
20250110,174800,645866360,14850,14850,14850,14850,0
20250110,174700,645866360,14850,14850,14850,14850,0
20250110,174600,645866360,14850,14850,14850,14850,0
20250110,174500,645866360,14850,14850,14850,14850,0
20250110,174400,645866360,14850,14850,14850,14850,0
20250110,174300,645866360,14850,14850,14850,14850,0
20250110,174200,645866360,14850,14850,14850,14850,0
20250110,174100,645866360,14850,14850,14850,14850,0
20250110,174000,645866360,14850,14850,14850,14850,0
20250110,173900,645866360,14850,14850,14850,14850,0
20250110,173800,645866360,14850,14850,14850,14850,0
20250110,173700,645866360,14850,14850,14850,14850,0
20250110,173600,645866360,14850,14850,14850,14850,329
20250110,173500,645866360,14850,14850,14850,14850,0
20250110,173400,645866360,14850,14850,14850,14850,0
20250110,173300,645866360,14850,14850,14850,14850,0
20250110,173200,645866360,14850,14850,14850,14850,0
20250110,173100,645866360,14850,14850,14850,14850,0
20250110,173000,645866360,14850,14850,14850,14850,0
20250110,172900,645866360,14850,14850,14850,14850,0
20250110,172800,645866360,14850,14850,14850,14850,0
20250110,172700,645866360,14850,14850,14850,14850,0
20250110,172600,645866360,14850,14850,14850,14850,0
20250110,172500,645866360,14850,14850,14850,14850,0
20250110,172400,645866360,14850,14850,14850,14850,0
20250110,172300,645866360,14850,14850,14850,14850,0
20250110,172200,645866360,14850,14850,14850,14850,0
20250110,172100,645866360,14850,14850,14850,14850,0
20250110,172000,645866360,14850,14850,14850,14850,0
20250110,171900,645866360,14850,14850,14850,14850,0
20250110,171800,645866360,14850,14850,14850,14850,0
20250110,171700,645866360,14850,14850,14850,14850,0
20250110,171600,645866360,14850,14850,14850,14850,0
20250110,171500,645866360,14850,14850,14850,14850,0
20250110,171400,645866360,14850,14850,14850,14850,0
20250110,171300,645866360,14850,14850,14850,14850,0
20250110,171200,645866360,14850,14850,14850,14850,0
20250110,171100,645866360,14850,14850,14850,14850,0
20250110,171000,645866360,14850,14850,14850,14850,0
20250110,170900,645866360,14850,14850,14850,14850,0
20250110,170800,645866360,14850,14850,14850,14850,0
20250110,170700,645866360,14850,14850,14850,14850,0
20250110,170600,645866360,14850,14850,14850,14850,329
20250110,170500,645866360,14850,14850,14850,14850,0
20250110,170400,645866360,14850,14850,14850,14850,0
20250110,170300,645866360,14850,14850,14850,14850,0
20250110,170200,645866360,14850,14850,14850,14850,0
20250110,170100,645866360,14850,14850,14850,14850,0
20250110,170000,645866360,14850,14850,14850,14850,0
20250110,165900,645866360,14850,14850,14850,14850,0
20250110,165800,645866360,14850,14850,14850,14850,0
20250110,165700,645866360,14850,14850,14850,14850,0
20250110,165600,645866360,14850,14850,14850,14850,0
20250110,165500,645866360,14850,14850,14850,14850,0
20250110,165400,645866360,14850,14850,14850,14850,0
20250110,165300,645866360,14850,14850,14850,14850,0
20250110,165200,645866360,14850,14850,14850,14850,0
20250110,165100,645866360,14850,14850,14850,14850,0
20250110,165000,645866360,14850,14850,14850,14850,0
20250110,164900,645866360,14850,14850,14850,14850,0
20250110,164800,645866360,14850,14850,14850,14850,0
20250110,164700,645866360,14850,14850,14850,14850,0
20250110,164600,645866360,14850,14850,14850,14850,0
20250110,164500,645866360,14850,14850,14850,14850,0
20250110,164400,645866360,14850,14850,14850,14850,0
20250110,164300,645866360,14850,14850,14850,14850,0
20250110,164200,645866360,14850,14850,14850,14850,0
20250110,164100,645866360,14850,14850,14850,14850,0
20250110,164000,645866360,14850,14850,14850,14850,0
20250110,163900,645866360,14850,14850,14850,14850,0
20250110,163800,645866360,14850,14850,14850,14850,0
20250110,163700,645866360,14850,14850,14850,14850,0
20250110,163600,645866360,14850,14850,14850,14850,329
20250110,163500,645866360,14850,14850,14850,14850,0
20250110,163400,645866360,14850,14850,14850,14850,0
20250110,163300,645866360,14850,14850,14850,14850,0
20250110,163200,645866360,14850,14850,14850,14850,0
20250110,163100,645866360,14850,14850,14850,14850,0
20250110,163000,645866360,14850,14850,14850,14850,0
20250110,162900,645866360,14850,14850,14850,14850,0
20250110,162800,645866360,14850,14850,14850,14850,0
20250110,162700,645866360,14850,14850,14850,14850,0
20250110,162600,645866360,14850,14850,14850,14850,0
20250110,162500,645866360,14850,14850,14850,14850,0
20250110,162400,645866360,14850,14850,14850,14850,0
20250110,162300,645866360,14850,14850,14850,14850,0
20250110,162200,645866360,14850,14850,14850,14850,0
20250110,162100,645866360,14850,14850,14850,14850,0
20250110,162000,645866360,14850,14850,14850,14850,0
20250110,161900,645866360,14850,14850,14850,14850,0
20250110,161800,645866360,14850,14850,14850,14850,0
20250110,161700,645866360,14850,14850,14850,14850,0
20250110,161600,645866360,14850,14850,14850,14850,0
20250110,161500,645866360,14850,14850,14850,14850,0
20250110,161400,645866360,14850,14850,14850,14850,0
20250110,161300,645866360,14850,14850,14850,14850,0
20250110,161200,645866360,14850,14850,14850,14850,0
20250110,161100,645866360,14850,14850,14850,14850,0
20250110,161000,645866360,14850,14850,14850,14850,0
20250110,160900,645866360,14850,14850,14850,14850,0
20250110,160800,645866360,14850,14850,14850,14850,0
20250110,160700,645866360,14850,14850,14850,14850,0
20250110,160600,645866360,14850,14850,14850,14850,329
20250110,160500,645866360,14850,14850,14850,14850,0
20250110,160400,645866360,14850,14850,14850,14850,0
20250110,160300,645866360,14850,14850,14850,14850,0
20250110,160200,645866360,14850,14850,14850,14850,0
20250110,160100,645866360,14850,14850,14850,14850,0
20250110,160000,645866360,14850,14850,14850,14850,0
20250110,155900,645866360,14850,14850,14850,14850,0
20250110,155800,645866360,14850,14850,14850,14850,0
20250110,155700,645866360,14850,14850,14850,14850,0
20250110,155600,645866360,14850,14850,14850,14850,0
20250110,155500,645866360,14850,14850,14850,14850,0
20250110,155400,645866360,14850,14850,14850,14850,0
20250110,155300,645866360,14850,14850,14850,14850,0
20250110,155200,645866360,14850,14850,14850,14850,0
20250110,155100,645866360,14850,14850,14850,14850,0
20250110,155000,645866360,14850,14850,14850,14850,0
20250110,154900,645866360,14850,14850,14850,14850,0
20250110,154800,645866360,14850,14850,14850,14850,0
20250110,154700,645866360,14850,14850,14850,14850,0
20250110,154600,645866360,14850,14850,14850,14850,0
20250110,154500,645866360,14850,14850,14850,14850,0
20250110,154400,645866360,14850,14850,14850,14850,0
20250110,154300,645866360,14850,14850,14850,14850,0
20250110,154200,645866360,14850,14850,14850,14850,0
20250110,154100,645866360,14850,14850,14850,14850,0
20250110,154000,645866360,14850,14850,14850,14850,0
20250110,153900,645866360,14850,14850,14850,14850,0
20250110,153800,645866360,14850,14850,14850,14850,0
20250110,153700,645866360,14850,14850,14850,14850,0
20250110,153600,645866360,14850,14850,14850,14850,329
20250110,153500,645866360,14850,14850,14850,14850,0
20250110,153400,645866360,14850,14850,14850,14850,0
20250110,153300,645866360,14850,14850,14850,14850,0
20250110,153200,645866360,14850,14850,14850,14850,0
20250110,153100,645866360,14850,14850,14850,14850,0
20250110,153000,645866360,14850,14850,14850,14850,329
20250110,152900,640980710,14850,14850,14850,14850,0
20250110,152800,640980710,14850,14850,14850,14850,0
20250110,152700,640980710,14850,14850,14850,14850,0
20250110,152600,640980710,14850,14850,14850,14850,0
20250110,152500,640980710,14850,14850,14850,14850,0
20250110,152400,640980710,14850,14850,14850,14850,0
20250110,152300,640980710,14850,14850,14850,14850,0
20250110,152200,640980710,14850,14850,14850,14850,0
20250110,152100,640980710,14850,14850,14850,14850,0
20250110,152000,640980710,14850,14850,14850,14850,0
20250110,151900,640980710,14850,14800,14850,14800,192
20250110,151800,638136040,14800,14750,14840,14750,140
20250110,151700,636070000,14760,14780,14780,14760,173
20250110,151600,633516390,14840,14750,14860,14750,711
20250110,151500,623017590,14750,14770,14770,14750,320
20250110,151400,618295120,14780,14790,14790,14780,99
20250110,151300,616831220,14790,14790,14790,14790,288
20250110,151200,612571700,14790,14800,14800,14790,138
20250110,151100,610530640,14800,14760,14850,14760,1113
20250110,151000,594086620,14750,14740,14760,14740,1113
20250110,150900,577668730,14760,14760,14760,14740,724
20250110,150800,566988320,14770,14780,14780,14770,460
20250110,150700,560194070,14780,14760,14850,14760,522
20250110,150600,552486160,14750,14760,14770,14750,1746
20250110,150500,526706720,14760,14750,14840,14750,1984
20250110,150400,497426160,14760,14760,14760,14750,959
20250110,150300,483272280,14760,14780,14780,14760,1515
20250110,150200,460903450,14770,14810,14820,14770,104
20250110,150100,459363200,14820,14850,14880,14820,37
20250110,150000,458814420,14810,14880,14880,14800,249
20250110,145900,455124430,14790,14770,14880,14770,3167
20250110,145800,408295850,14770,14790,14790,14770,371
20250110,145700,402810210,14790,14790,14810,14790,2483
20250110,145600,366063500,14800,14800,14810,14800,1083
20250110,145500,350034760,14800,14810,14820,14800,70
20250110,145400,348998710,14820,14800,14840,14800,1387
20250110,145300,328451020,14810,14840,14840,14810,220
20250110,145200,325192170,14840,14830,14840,14820,1090
20250110,145100,309037230,14840,14850,14850,14840,141
20250110,145000,306944160,14860,14800,14860,14800,2487
20250110,144900,270092950,14800,14820,14830,14790,540
20250110,144800,262101710,14820,14820,14830,14820,90
20250110,144700,260767810,14830,14830,14840,14820,62
20250110,144600,259848360,14820,14820,14830,14820,91
20250110,144500,258499560,14820,14820,14840,14820,81
20250110,144400,257298960,14830,14820,14830,14820,73
20250110,144300,256217000,14830,14830,14830,14810,119
20250110,144200,254453630,14830,14820,14830,14820,116
20250110,144100,252734500,14820,14820,14820,14820,66
20250110,144000,251756380,14820,14820,14830,14820,66
20250110,143900,250778250,14820,14830,14830,14820,41
20250110,143800,250170230,14830,14840,14840,14830,114
20250110,143700,248479370,14840,14830,14840,14820,188
20250110,143600,245691950,14830,14820,14830,14810,75
20250110,143500,244580470,14820,14820,14830,14820,180
20250110,143400,241911870,14820,14820,14830,14820,68
20250110,143300,240904100,14820,14820,14830,14820,64
20250110,143200,239955610,14820,14830,14840,14820,101
20250110,143100,238457800,14830,14830,14830,14830,75
20250110,143000,237345550,14830,14820,14830,14820,64
20250110,142900,236397040,14830,14820,14840,14820,95
20250110,142800,234988800,14830,14830,14830,14830,61
20250110,142700,234084170,14830,14830,14830,14830,97
20250110,142600,232645660,14820,14820,14820,14820,61
20250110,142500,231741640,14840,14820,14840,14820,64
20250110,142400,230793110,14820,14820,14820,14820,8
20250110,142300,230674550,14820,14830,14830,14820,111
20250110,142200,229029030,14830,14830,14830,14830,52
20250110,142100,228257870,14820,14830,14830,14820,347
20250110,142000,223112470,14820,14810,14820,14810,157
20250110,141900,220786850,14810,14810,14810,14810,62
20250110,141800,219868630,14820,14820,14820,14820,26
20250110,141700,219483310,14820,14820,14820,14820,72
20250110,141600,218416270,14830,14820,14830,14820,81
20250110,141500,217215830,14810,14810,14810,14810,75
20250110,141400,216105080,14810,14810,14820,14810,85
20250110,141300,214846000,14820,14810,14820,14810,62
20250110,141200,213927770,14810,14820,14820,14800,73
20250110,141100,212846640,14810,14790,14810,14790,106
20250110,141000,211277540,14790,14780,14790,14780,62
20250110,140900,210361170,14790,14820,14820,14790,76
20250110,140800,209236470,14810,14790,14810,14790,143
20250110,140700,207120380,14790,14800,14800,14790,27
20250110,140600,206720790,14800,14800,14800,14800,76
20250110,140500,205595990,14810,14800,14820,14800,112
20250110,140400,203937870,14810,14810,14810,14810,85
20250110,140300,202679020,14810,14810,14820,14810,63
20250110,140200,201745980,14810,14810,14810,14810,62
20250110,140100,200827760,14810,14810,14820,14810,65
20250110,140000,199865080,14810,14810,14820,14810,99
20250110,135900,198398660,14810,14810,14810,14810,61
20250110,135800,197495250,14810,14810,14810,14810,1
20250110,135700,197480440,14810,14810,14820,14810,118
20250110,135600,195732650,14800,14800,14810,14800,65
20250110,135500,194770630,14800,14800,14810,14800,95
20250110,135400,193364620,14810,14810,14810,14810,38
20250110,135300,192801840,14810,14810,14810,14810,61
20250110,135200,191898430,14820,14810,14820,14810,91
20250110,135100,190549980,14810,14780,14810,14780,138
20250110,135000,188509170,14780,14780,14790,14780,29
20250110,134900,188080280,14790,14780,14790,14780,72
20250110,134800,187016020,14780,14780,14780,14780,64
20250110,134700,186070100,14770,14780,14780,14770,62
20250110,134600,185154350,14780,14790,14800,14780,100
20250110,134500,183675310,14790,14780,14790,14780,74
20250110,134400,182581480,14780,14790,14790,14780,123
20250110,134300,180763530,14780,14760,14780,14760,105
20250110,134200,179213000,14770,14770,14770,14770,163
20250110,134100,176805490,14780,14790,14790,14780,16
20250110,134000,176568900,14790,14790,14790,14790,61
20250110,133900,175666710,14790,14810,14810,14790,19
20250110,133800,175385570,14820,14800,14820,14790,187
20250110,133700,172619260,14800,14800,14810,14790,147
20250110,133600,170443890,14810,14800,14810,14800,15
20250110,133500,170221840,14800,14790,14800,14780,101
20250110,133400,168728110,14780,14810,14820,14780,78
20250110,133300,167573820,14800,14820,14820,14800,76
20250110,133200,166447970,14820,14830,14830,14820,164
20250110,133100,164015880,14830,14830,14830,14830,13
20250110,133000,163823090,14840,14830,14840,14830,17
20250110,132900,163570960,14830,14830,14830,14830,116
20250110,132800,161850680,14830,14830,14830,14830,149
20250110,132700,159641010,14830,14840,14840,14830,26
20250110,132600,159255420,14830,14830,14830,14830,27
20250110,132500,158855010,14830,14830,14830,14830,117
20250110,132400,157119900,14830,14840,14840,14830,364
20250110,132300,151718690,14840,14840,14840,14840,36
20250110,132200,151184450,14850,14840,14850,14840,74
20250110,132100,150086280,14840,14840,14850,14840,39
20250110,132000,149507420,14840,14840,14840,14840,0
20250110,131900,149507420,14840,14840,14840,14840,8
20250110,131800,149388700,14840,14840,14840,14840,16
20250110,131700,149151260,14850,14850,14850,14850,0
20250110,131600,149151260,14850,14850,14850,14850,0
20250110,131500,149151260,14850,14850,14850,14850,2
20250110,131400,149121560,14850,14870,14870,14840,119
20250110,131300,147353290,14890,14850,14890,14850,482
20250110,131200,140194700,14840,14840,14840,14840,11
20250110,131100,140031460,14850,14850,14850,14850,1
20250110,131000,140016610,14840,14840,14840,14840,16
20250110,130900,139779170,14850,14850,14850,14850,0
20250110,130800,139779170,14850,14860,14880,14840,147
20250110,130700,137593190,14860,14860,14860,14860,0
20250110,130600,137593190,14860,14860,14860,14860,4
20250110,130500,137533750,14840,14870,14870,14840,93
20250110,130400,136151260,14870,14880,14880,14870,86
20250110,130300,134871930,14890,14870,14890,14870,29
20250110,130200,134440540,14870,14870,14870,14870,28
20250110,130100,134024180,14870,14850,14870,14850,71
20250110,130000,132969760,14850,14850,14850,14850,1
20250110,125900,132954910,14840,14840,14840,14840,0
20250110,125800,132954910,14840,14830,14840,14830,57
20250110,125700,132109140,14840,14830,14840,14820,139
20250110,125600,130047930,14830,14830,14830,14830,1
20250110,125500,130033100,14830,14840,14840,14830,7
20250110,125400,129929270,14840,14840,14840,14840,0
20250110,125300,129929270,14840,14850,14860,14840,212
20250110,125200,126780980,14850,14850,14860,14850,3
20250110,125100,126736420,14860,14830,14860,14830,204
20250110,125000,123709090,14840,14840,14840,14840,1
20250110,124900,123694250,14830,14830,14830,14830,15
20250110,124800,123471800,14840,14840,14840,14840,1
20250110,124700,123456960,14820,14810,14840,14810,122
20250110,124600,121647940,14800,14800,14800,14790,9
20250110,124500,121514750,14780,14780,14780,14780,9
20250110,124400,121381730,14780,14800,14800,14780,71
20250110,124300,120331200,14800,14790,14800,14780,22
20250110,124200,120005830,14790,14790,14790,14790,0
20250110,124100,120005830,14790,14790,14790,14790,3
20250110,124000,119961460,14780,14770,14780,14770,41
20250110,123900,119355650,14770,14770,14770,14770,23
20250110,123800,119015940,14770,14770,14770,14770,11
20250110,123700,118853470,14770,14770,14770,14770,13
20250110,123600,118661460,14780,14780,14780,14780,12
20250110,123500,118484100,14770,14770,14770,14770,16
20250110,123400,118247780,14770,14770,14770,14770,8
20250110,123300,118129620,14770,14770,14770,14770,0
20250110,123200,118129620,14770,14780,14780,14770,25
20250110,123100,117760360,14770,14770,14770,14770,0
20250110,123000,117760360,14770,14770,14770,14770,8
20250110,122900,117642200,14770,14770,14770,14770,1
20250110,122800,117627430,14770,14770,14770,14770,0
20250110,122700,117627430,14770,14770,14770,14770,0
20250110,122600,117627430,14770,14770,14780,14770,27
20250110,122500,117228490,14770,14770,14770,14770,0
20250110,122400,117228490,14770,14770,14770,14770,118
20250110,122300,115485630,14770,14770,14770,14770,3
20250110,122200,115441320,14770,14780,14780,14770,38
20250110,122100,114879800,14770,14770,14770,14770,18
20250110,122000,114613940,14770,14770,14770,14770,0
20250110,121900,114613940,14770,14770,14770,14770,9
20250110,121800,114481010,14770,14770,14770,14770,36
20250110,121700,113949290,14770,14770,14770,14770,35
20250110,121600,113432340,14770,14770,14770,14770,0
20250110,121500,113432340,14770,14770,14770,14770,14
20250110,121400,113225560,14780,14780,14780,14780,1
20250110,121300,113210780,14770,14770,14770,14770,0
20250110,121200,113210780,14770,14770,14770,14760,11
20250110,121100,113048340,14760,14760,14760,14760,24
20250110,121000,112694100,14760,14760,14760,14760,15
20250110,120900,112472700,14760,14760,14760,14760,0
20250110,120800,112472700,14760,14760,14760,14760,0
20250110,120700,112472700,14760,14770,14770,14760,36
20250110,120600,111941110,14770,14770,14770,14770,16
20250110,120500,111704790,14730,14740,14740,14730,17
20250110,120400,111454220,14730,14730,14730,14730,8
20250110,120300,111336380,14730,14730,14730,14730,0
20250110,120200,111336380,14730,14730,14730,14730,0
20250110,120100,111336380,14730,14740,14740,14730,16
20250110,120000,111100690,14730,14730,14730,14730,16
20250110,115900,110865010,14730,14730,14730,14730,13
20250110,115800,110673520,14730,14730,14730,14730,19
20250110,115700,110393650,14730,14730,14730,14730,31
20250110,115600,109937020,14730,14730,14730,14730,15
20250110,115500,109716070,14730,14730,14730,14730,31
20250110,115400,109259440,14730,14730,14730,14730,18
20250110,115300,108994300,14730,14730,14730,14730,14
20250110,115200,108788080,14730,14730,14730,14730,48
20250110,115100,108081040,14730,14730,14730,14730,19
20250110,115000,107801170,14730,14730,14730,14730,26
20250110,114900,107418190,14730,14730,14730,14730,4
20250110,114800,107359270,14750,14740,14750,14740,37
20250110,114700,106813730,14740,14740,14750,14740,37
20250110,114600,106268250,14740,14750,14750,14740,19
20250110,114500,105988160,14750,14740,14750,14740,54
20250110,114400,105192030,14750,14740,14750,14740,15
20250110,114300,104970900,14740,14750,14750,14740,33
20250110,114200,104484190,14750,14760,14760,14750,16
20250110,114100,104248090,14760,14760,14760,14760,39
20250110,114000,103672450,14750,14730,14750,14730,36
20250110,113900,103141600,14730,14740,14740,14730,27
20250110,113800,102743780,14750,14730,14750,14730,43
20250110,113700,102110180,14750,14730,14750,14730,25
20250110,113600,101741870,14750,14750,14750,14750,5
20250110,113500,101668120,14740,14740,14750,14740,21
20250110,113400,101358540,14740,14740,14750,14740,17
20250110,113300,101107940,14750,14750,14750,14750,27
20250110,113200,100709690,14760,14760,14760,14760,43
20250110,113100,100075010,14760,14750,14760,14750,19
20250110,113000,99794720,14750,14740,14750,14740,32
20250110,112900,99322870,14750,14740,14750,14740,34
20250110,112800,98821660,14750,14740,14750,14740,14
20250110,112700,98615260,14740,14750,14750,14740,21
20250110,112600,98305680,14740,14750,14750,14740,51
20250110,112500,97553590,14750,14750,14750,14750,18
20250110,112400,97288090,14750,14750,14750,14750,18
20250110,112300,97022590,14750,14750,14750,14750,29
20250110,112200,96594840,14750,14730,14790,14730,157
20250110,112100,94278620,14750,14730,14750,14730,21
20250110,112000,93969050,14730,14740,14740,14730,15
20250110,111900,93748060,14730,14730,14740,14730,30
20250110,111800,93306130,14730,14730,14750,14730,65
20250110,111700,92348210,14750,14760,14760,14730,228
20250110,111600,88987470,14760,14740,14760,14740,10
20250110,111500,88839970,14740,14750,14760,14740,39
20250110,111400,88264760,14750,14750,14750,14750,28
20250110,111300,87851760,14770,14740,14780,14740,145
20250110,111200,85711440,14750,14740,14750,14740,25
20250110,111100,85342890,14740,14750,14750,14740,10
20250110,111000,85195440,14760,14770,14770,14740,20
20250110,110900,84900320,14780,14760,14790,14760,32
20250110,110800,84427680,14750,14750,14770,14750,22
20250110,110700,84103130,14750,14750,14750,14750,26
20250110,110600,83719630,14750,14750,14750,14750,31
20250110,110500,83262380,14740,14740,14740,14740,15
20250110,110400,83041280,14740,14740,14750,14740,38
20250110,110300,82481050,14730,14730,14740,14730,23
20250110,110200,82142210,14730,14760,14760,14730,16
20250110,110100,81906340,14750,14730,14770,14720,34
20250110,110000,81405620,14720,14720,14730,14720,44
20250110,105900,80757890,14720,14710,14730,14710,44
20250110,105800,80110410,14710,14720,14720,14710,16
20250110,105700,79874960,14730,14710,14740,14710,32
20250110,105600,79403830,14710,14740,14740,14710,26
20250110,105500,79021010,14740,14720,14740,14710,48
20250110,105400,78314410,14730,14730,14740,14720,23
20250110,105300,77975700,14730,14720,14730,14720,44
20250110,105200,77327900,14730,14720,14740,14720,40
20250110,105100,76738890,14730,14720,14740,14720,25
20250110,105000,76370780,14730,14750,14750,14720,36
20250110,104900,75840360,14750,14720,14760,14720,46
20250110,104800,75162500,14710,14720,14720,14710,28
20250110,104700,74750590,14710,14720,14720,14710,27
20250110,104600,74353370,14720,14710,14730,14710,47
20250110,104500,73661690,14710,14720,14720,14710,41
20250110,104400,73058520,14710,14720,14720,14710,35
20250110,104300,72543610,14720,14720,14730,14710,775
20250110,104200,61139380,14720,14720,14720,14720,25
20250110,104100,60771380,14720,14730,14740,14720,36
20250110,104000,60241250,14720,14720,14770,14720,51
20250110,103900,59489510,14730,14730,14740,14730,35
20250110,103800,58973900,14730,14730,14770,14730,62
20250110,103700,58060230,14730,14730,14750,14730,28
20250110,103600,57647660,14730,14740,14760,14730,91
20250110,103500,56306380,14750,14720,14750,14720,54
20250110,103400,55510810,14730,14720,14730,14720,11
20250110,103300,55348850,14740,14740,14740,14720,77
20250110,103200,54214400,14740,14750,14750,14740,22
20250110,103100,53889990,14750,14750,14750,14750,5
20250110,103000,53816240,14750,14750,14750,14750,7
20250110,102900,53712990,14750,14760,14760,14730,14
20250110,102800,53506720,14740,14730,14750,14730,10
20250110,102700,53359390,14730,14740,14750,14730,108
20250110,102600,51767410,14740,14750,14750,14740,9
20250110,102500,51634680,14740,14740,14740,14740,14
20250110,102400,51428320,14740,14740,14740,14740,6
20250110,102300,51339880,14750,14760,14770,14750,6
20250110,102200,51251350,14740,14770,14770,14740,7
20250110,102100,51148140,14730,14750,14750,14730,30
20250110,102000,50705780,14760,14760,14760,14750,33
20250110,101900,50218710,14770,14760,14770,14760,6
20250110,101800,50130140,14760,14760,14760,14760,10
20250110,101700,49982540,14760,14760,14760,14760,22
20250110,101600,49657820,14760,14760,14760,14760,4
20250110,101500,49598780,14770,14780,14780,14770,4
20250110,101400,49539690,14770,14750,14790,14750,19
20250110,101300,49259320,14750,14750,14760,14730,33
20250110,101200,48772690,14740,14740,14750,14740,33
20250110,101100,48286150,14740,14750,14750,14740,5
20250110,101000,48212430,14760,14740,14760,14740,29
20250110,100900,47784860,14740,14750,14760,14740,16
20250110,100800,47548880,14750,14750,14750,14750,3
20250110,100700,47504630,14760,14750,14760,14740,29
20250110,100600,47076920,14750,14760,14760,14750,17
20250110,100500,46826150,14760,14760,14770,14760,11
20250110,100400,46663740,14770,14750,14770,14750,5
20250110,100300,46589970,14740,14750,14750,14740,19
20250110,100200,46309900,14750,14760,14760,14750,12
20250110,100100,46132840,14750,14750,14750,14750,0
20250110,100000,46132840,14750,14750,14750,14750,20
20250110,095900,45837840,14750,14750,14750,14750,1
20250110,095800,45823090,14770,14750,14770,14750,20
20250110,095700,45528060,14750,14750,14750,14750,1
20250110,095600,45513310,14740,14740,14740,14740,0
20250110,095500,45513310,14740,14740,14740,14740,15
20250110,095400,45292210,14740,14740,14740,14740,13
20250110,095300,45100590,14740,14740,14740,14740,19
20250110,095200,44820530,14740,14740,14740,14740,10
20250110,095100,44673130,14740,14740,14740,14740,13
20250110,095000,44481510,14750,14750,14750,14750,1
20250110,094900,44466760,14750,14740,14750,14740,18
20250110,094800,44201290,14750,14750,14760,14750,95
20250110,094700,42799950,14750,14750,14760,14750,35
20250110,094600,42283500,14750,14750,14760,14750,15
20250110,094500,42062240,14750,14760,14760,14750,10
20250110,094400,41914730,14750,14750,14760,14750,30
20250110,094300,41472220,14750,14770,14770,14750,25
20250110,094200,41103420,14770,14770,14770,14770,0
20250110,094100,41103420,14770,14770,14770,14770,1
20250110,094000,41088650,14770,14770,14770,14770,2
20250110,093900,41059110,14770,14760,14770,14760,4
20250110,093800,41000060,14760,14760,14760,14760,17
20250110,093700,40749140,14760,14760,14760,14760,48
20250110,093600,40040660,14760,14760,14760,14760,15
20250110,093500,39819260,14760,14760,14760,14760,19
20250110,093400,39538820,14770,14770,14770,14760,9
20250110,093300,39405930,14760,14760,14760,14760,11
20250110,093200,39243570,14760,14760,14760,14760,3
20250110,093100,39199290,14760,14760,14760,14760,7
20250110,093000,39095970,14770,14750,14770,14750,19
20250110,092900,38815540,14750,14760,14760,14750,29
20250110,092800,38387710,14760,14760,14760,14760,13
20250110,092700,38195830,14760,14760,14760,14760,101
20250110,092600,36705070,14770,14760,14770,14760,13
20250110,092500,36513180,14760,14760,14760,14760,20
20250110,092400,36217980,14760,14780,14780,14760,12
20250110,092300,36040760,14780,14780,14780,14780,19
20250110,092200,35759940,14790,14790,14790,14790,9
20250110,092100,35626830,14790,14790,14790,14790,24
20250110,092000,35271870,14790,14790,14790,14790,27
20250110,091900,34872540,14790,14790,14790,14790,10
20250110,091800,34724640,14790,14790,14790,14790,14
20250110,091700,34517580,14790,14800,14800,14790,19
20250110,091600,34236520,14790,14790,14790,14790,10
20250110,091500,34088620,14790,14790,14790,14790,14
20250110,091400,33881560,14820,14790,14830,14760,730
20250110,091300,23097920,14790,14800,14810,14790,80
20250110,091200,21914690,14810,14810,14830,14810,185
20250110,091100,19174430,14810,14760,14810,14760,821
20250110,091000,7037420,14760,14760,14760,14750,28
20250110,090900,6624260,14770,14770,14770,14770,1
20250110,090800,6609490,14770,14760,14770,14760,15
20250110,090700,6388080,14800,14800,14800,14800,0
20250110,090600,6388080,14800,14800,14800,14800,0
20250110,090500,6388080,14800,14740,14800,14740,124
20250110,090400,4559060,14800,14800,14800,14800,1
20250110,090300,4544260,14810,14740,14810,14740,122
20250110,090200,2745400,14730,14730,14730,14730,22
20250110,090100,2421340,14750,14760,14790,14750,129
20250110,090000,517280,14810,14760,14810,14760,35