KissMeData/089600/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200100,175817540,14400,14400,14400,14400,282
20250106,200000,175817540,14400,14400,14400,14400,0
20250106,195900,175817540,14400,14400,14400,14400,0
20250106,195800,175817540,14400,14400,14400,14400,0
20250106,195700,175817540,14400,14400,14400,14400,0
20250106,195600,175817540,14400,14400,14400,14400,0
20250106,195500,175817540,14400,14400,14400,14400,0
20250106,195400,175817540,14400,14400,14400,14400,0
20250106,195300,175817540,14400,14400,14400,14400,0
20250106,195200,175817540,14400,14400,14400,14400,0
20250106,195100,175817540,14400,14400,14400,14400,0
20250106,195000,175817540,14400,14400,14400,14400,0
20250106,194900,175817540,14400,14400,14400,14400,0
20250106,194800,175817540,14400,14400,14400,14400,0
20250106,194700,175817540,14400,14400,14400,14400,0
20250106,194600,175817540,14400,14400,14400,14400,0
20250106,194500,175817540,14400,14400,14400,14400,0
20250106,194400,175817540,14400,14400,14400,14400,0
20250106,194300,175817540,14400,14400,14400,14400,0
20250106,194200,175817540,14400,14400,14400,14400,0
20250106,194100,175817540,14400,14400,14400,14400,0
20250106,194000,175817540,14400,14400,14400,14400,0
20250106,193900,175817540,14400,14400,14400,14400,0
20250106,193800,175817540,14400,14400,14400,14400,0
20250106,193700,175817540,14400,14400,14400,14400,0
20250106,193600,175817540,14400,14400,14400,14400,0
20250106,193500,175817540,14400,14400,14400,14400,0
20250106,193400,175817540,14400,14400,14400,14400,0
20250106,193300,175817540,14400,14400,14400,14400,0
20250106,193200,175817540,14400,14400,14400,14400,0
20250106,193100,175817540,14400,14400,14400,14400,282
20250106,193000,175817540,14400,14400,14400,14400,0
20250106,192900,175817540,14400,14400,14400,14400,0
20250106,192800,175817540,14400,14400,14400,14400,0
20250106,192700,175817540,14400,14400,14400,14400,0
20250106,192600,175817540,14400,14400,14400,14400,0
20250106,192500,175817540,14400,14400,14400,14400,0
20250106,192400,175817540,14400,14400,14400,14400,0
20250106,192300,175817540,14400,14400,14400,14400,0
20250106,192200,175817540,14400,14400,14400,14400,0
20250106,192100,175817540,14400,14400,14400,14400,0
20250106,192000,175817540,14400,14400,14400,14400,0
20250106,191900,175817540,14400,14400,14400,14400,0
20250106,191800,175817540,14400,14400,14400,14400,0
20250106,191700,175817540,14400,14400,14400,14400,0
20250106,191600,175817540,14400,14400,14400,14400,0
20250106,191500,175817540,14400,14400,14400,14400,0
20250106,191400,175817540,14400,14400,14400,14400,0
20250106,191300,175817540,14400,14400,14400,14400,0
20250106,191200,175817540,14400,14400,14400,14400,0
20250106,191100,175817540,14400,14400,14400,14400,0
20250106,191000,175817540,14400,14400,14400,14400,0
20250106,190900,175817540,14400,14400,14400,14400,0
20250106,190800,175817540,14400,14400,14400,14400,0
20250106,190700,175817540,14400,14400,14400,14400,0
20250106,190600,175817540,14400,14400,14400,14400,0
20250106,190500,175817540,14400,14400,14400,14400,0
20250106,190400,175817540,14400,14400,14400,14400,0
20250106,190300,175817540,14400,14400,14400,14400,0
20250106,190200,175817540,14400,14400,14400,14400,0
20250106,190100,175817540,14400,14400,14400,14400,282
20250106,190000,175817540,14400,14400,14400,14400,0
20250106,185900,175817540,14400,14400,14400,14400,0
20250106,185800,175817540,14400,14400,14400,14400,0
20250106,185700,175817540,14400,14400,14400,14400,0
20250106,185600,175817540,14400,14400,14400,14400,0
20250106,185500,175817540,14400,14400,14400,14400,0
20250106,185400,175817540,14400,14400,14400,14400,0
20250106,185300,175817540,14400,14400,14400,14400,0
20250106,185200,175817540,14400,14400,14400,14400,0
20250106,185100,175817540,14400,14400,14400,14400,0
20250106,185000,175817540,14400,14400,14400,14400,0
20250106,184900,175817540,14400,14400,14400,14400,0
20250106,184800,175817540,14400,14400,14400,14400,0
20250106,184700,175817540,14400,14400,14400,14400,0
20250106,184600,175817540,14400,14400,14400,14400,0
20250106,184500,175817540,14400,14400,14400,14400,0
20250106,184400,175817540,14400,14400,14400,14400,0
20250106,184300,175817540,14400,14400,14400,14400,0
20250106,184200,175817540,14400,14400,14400,14400,0
20250106,184100,175817540,14400,14400,14400,14400,0
20250106,184000,175817540,14400,14400,14400,14400,0
20250106,183900,175817540,14400,14400,14400,14400,0
20250106,183800,175817540,14400,14400,14400,14400,0
20250106,183700,175817540,14400,14400,14400,14400,0
20250106,183600,175817540,14400,14400,14400,14400,0
20250106,183500,175817540,14400,14400,14400,14400,0
20250106,183400,175817540,14400,14400,14400,14400,0
20250106,183300,175817540,14400,14400,14400,14400,0
20250106,183200,175817540,14400,14400,14400,14400,0
20250106,183100,175817540,14400,14400,14400,14400,282
20250106,183000,175817540,14400,14400,14400,14400,0
20250106,182900,175817540,14400,14400,14400,14400,0
20250106,182800,175817540,14400,14400,14400,14400,0
20250106,182700,175817540,14400,14400,14400,14400,0
20250106,182600,175817540,14400,14400,14400,14400,0
20250106,182500,175817540,14400,14400,14400,14400,0
20250106,182400,175817540,14400,14400,14400,14400,0
20250106,182300,175817540,14400,14400,14400,14400,0
20250106,182200,175817540,14400,14400,14400,14400,0
20250106,182100,175817540,14400,14400,14400,14400,0
20250106,182000,175817540,14400,14400,14400,14400,0
20250106,181900,175817540,14400,14400,14400,14400,0
20250106,181800,175817540,14400,14400,14400,14400,0
20250106,181700,175817540,14400,14400,14400,14400,0
20250106,181600,175817540,14400,14400,14400,14400,0
20250106,181500,175817540,14400,14400,14400,14400,0
20250106,181400,175817540,14400,14400,14400,14400,0
20250106,181300,175817540,14400,14400,14400,14400,0
20250106,181200,175817540,14400,14400,14400,14400,0
20250106,181100,175817540,14400,14400,14400,14400,0
20250106,181000,175817540,14400,14400,14400,14400,0
20250106,180900,175817540,14400,14400,14400,14400,0
20250106,180800,175817540,14400,14400,14400,14400,0
20250106,180700,175817540,14400,14400,14400,14400,0
20250106,180600,175817540,14400,14400,14400,14400,0
20250106,180500,175817540,14400,14400,14400,14400,0
20250106,180400,175817540,14400,14400,14400,14400,0
20250106,180300,175817540,14400,14400,14400,14400,0
20250106,180200,175817540,14400,14400,14400,14400,0
20250106,180100,175817540,14400,14400,14400,14400,282
20250106,180000,175817540,14400,14400,14400,14400,0
20250106,175900,175817540,14400,14400,14400,14400,0
20250106,175800,175817540,14400,14400,14400,14400,0
20250106,175700,175817540,14400,14400,14400,14400,0
20250106,175600,175817540,14400,14400,14400,14400,0
20250106,175500,175817540,14400,14400,14400,14400,0
20250106,175400,175817540,14400,14400,14400,14400,0
20250106,175300,175817540,14400,14400,14400,14400,0
20250106,175200,175817540,14400,14400,14400,14400,0
20250106,175100,175817540,14400,14400,14400,14400,0
20250106,175000,175817540,14400,14400,14400,14400,0
20250106,174900,175817540,14400,14400,14400,14400,0
20250106,174800,175817540,14400,14400,14400,14400,0
20250106,174700,175817540,14400,14400,14400,14400,0
20250106,174600,175817540,14400,14400,14400,14400,0
20250106,174500,175817540,14400,14400,14400,14400,0
20250106,174400,175817540,14400,14400,14400,14400,0
20250106,174300,175817540,14400,14400,14400,14400,0
20250106,174200,175817540,14400,14400,14400,14400,0
20250106,174100,175817540,14400,14400,14400,14400,0
20250106,174000,175817540,14400,14400,14400,14400,0
20250106,173900,175817540,14400,14400,14400,14400,0
20250106,173800,175817540,14400,14400,14400,14400,0
20250106,173700,175817540,14400,14400,14400,14400,0
20250106,173600,175817540,14400,14400,14400,14400,0
20250106,173500,175817540,14400,14400,14400,14400,0
20250106,173400,175817540,14400,14400,14400,14400,0
20250106,173300,175817540,14400,14400,14400,14400,0
20250106,173200,175817540,14400,14400,14400,14400,0
20250106,173100,175817540,14400,14400,14400,14400,282
20250106,173000,175817540,14400,14400,14400,14400,0
20250106,172900,175817540,14400,14400,14400,14400,0
20250106,172800,175817540,14400,14400,14400,14400,0
20250106,172700,175817540,14400,14400,14400,14400,0
20250106,172600,175817540,14400,14400,14400,14400,0
20250106,172500,175817540,14400,14400,14400,14400,0
20250106,172400,175817540,14400,14400,14400,14400,0
20250106,172300,175817540,14400,14400,14400,14400,0
20250106,172200,175817540,14400,14400,14400,14400,0
20250106,172100,175817540,14400,14400,14400,14400,0
20250106,172000,175817540,14400,14400,14400,14400,0
20250106,171900,175817540,14400,14400,14400,14400,0
20250106,171800,175817540,14400,14400,14400,14400,0
20250106,171700,175817540,14400,14400,14400,14400,0
20250106,171600,175817540,14400,14400,14400,14400,0
20250106,171500,175817540,14400,14400,14400,14400,0
20250106,171400,175817540,14400,14400,14400,14400,0
20250106,171300,175817540,14400,14400,14400,14400,0
20250106,171200,175817540,14400,14400,14400,14400,0
20250106,171100,175817540,14400,14400,14400,14400,0
20250106,171000,175817540,14400,14400,14400,14400,0
20250106,170900,175817540,14400,14400,14400,14400,0
20250106,170800,175817540,14400,14400,14400,14400,0
20250106,170700,175817540,14400,14400,14400,14400,0
20250106,170600,175817540,14400,14400,14400,14400,0
20250106,170500,175817540,14400,14400,14400,14400,0
20250106,170400,175817540,14400,14400,14400,14400,0
20250106,170300,175817540,14400,14400,14400,14400,0
20250106,170200,175817540,14400,14400,14400,14400,0
20250106,170100,175817540,14400,14400,14400,14400,282
20250106,170000,175817540,14400,14400,14400,14400,0
20250106,165900,175817540,14400,14400,14400,14400,0
20250106,165800,175817540,14400,14400,14400,14400,0
20250106,165700,175817540,14400,14400,14400,14400,0
20250106,165600,175817540,14400,14400,14400,14400,0
20250106,165500,175817540,14400,14400,14400,14400,0
20250106,165400,175817540,14400,14400,14400,14400,0
20250106,165300,175817540,14400,14400,14400,14400,0
20250106,165200,175817540,14400,14400,14400,14400,0
20250106,165100,175817540,14400,14400,14400,14400,0
20250106,165000,175817540,14400,14400,14400,14400,0
20250106,164900,175817540,14400,14400,14400,14400,0
20250106,164800,175817540,14400,14400,14400,14400,0
20250106,164700,175817540,14400,14400,14400,14400,0
20250106,164600,175817540,14400,14400,14400,14400,0
20250106,164500,175817540,14400,14400,14400,14400,0
20250106,164400,175817540,14400,14400,14400,14400,0
20250106,164300,175817540,14400,14400,14400,14400,0
20250106,164200,175817540,14400,14400,14400,14400,0
20250106,164100,175817540,14400,14400,14400,14400,0
20250106,164000,175817540,14400,14400,14400,14400,0
20250106,163900,175817540,14400,14400,14400,14400,0
20250106,163800,175817540,14400,14400,14400,14400,0
20250106,163700,175817540,14400,14400,14400,14400,0
20250106,163600,175817540,14400,14400,14400,14400,0
20250106,163500,175817540,14400,14400,14400,14400,0
20250106,163400,175817540,14400,14400,14400,14400,0
20250106,163300,175817540,14400,14400,14400,14400,0
20250106,163200,175817540,14400,14400,14400,14400,0
20250106,163100,175817540,14400,14400,14400,14400,282
20250106,163000,175817540,14400,14400,14400,14400,0
20250106,162900,175817540,14400,14400,14400,14400,0
20250106,162800,175817540,14400,14400,14400,14400,0
20250106,162700,175817540,14400,14400,14400,14400,0
20250106,162600,175817540,14400,14400,14400,14400,0
20250106,162500,175817540,14400,14400,14400,14400,0
20250106,162400,175817540,14400,14400,14400,14400,0
20250106,162300,175817540,14400,14400,14400,14400,0
20250106,162200,175817540,14400,14400,14400,14400,0
20250106,162100,175817540,14400,14400,14400,14400,0
20250106,162000,175817540,14400,14400,14400,14400,0
20250106,161900,175817540,14400,14400,14400,14400,0
20250106,161800,175817540,14400,14400,14400,14400,0
20250106,161700,175817540,14400,14400,14400,14400,0
20250106,161600,175817540,14400,14400,14400,14400,0
20250106,161500,175817540,14400,14400,14400,14400,0
20250106,161400,175817540,14400,14400,14400,14400,0
20250106,161300,175817540,14400,14400,14400,14400,0
20250106,161200,175817540,14400,14400,14400,14400,0
20250106,161100,175817540,14400,14400,14400,14400,0
20250106,161000,175817540,14400,14400,14400,14400,0
20250106,160900,175817540,14400,14400,14400,14400,0
20250106,160800,175817540,14400,14400,14400,14400,0
20250106,160700,175817540,14400,14400,14400,14400,0
20250106,160600,175817540,14400,14400,14400,14400,0
20250106,160500,175817540,14400,14400,14400,14400,0
20250106,160400,175817540,14400,14400,14400,14400,0
20250106,160300,175817540,14400,14400,14400,14400,0
20250106,160200,175817540,14400,14400,14400,14400,0
20250106,160100,175817540,14400,14400,14400,14400,282
20250106,160000,175817540,14400,14400,14400,14400,0
20250106,155900,175817540,14400,14400,14400,14400,0
20250106,155800,175817540,14400,14400,14400,14400,0
20250106,155700,175817540,14400,14400,14400,14400,0
20250106,155600,175817540,14400,14400,14400,14400,0
20250106,155500,175817540,14400,14400,14400,14400,0
20250106,155400,175817540,14400,14400,14400,14400,0
20250106,155300,175817540,14400,14400,14400,14400,0
20250106,155200,175817540,14400,14400,14400,14400,0
20250106,155100,175817540,14400,14400,14400,14400,0
20250106,155000,175817540,14400,14400,14400,14400,0
20250106,154900,175817540,14400,14400,14400,14400,0
20250106,154800,175817540,14400,14400,14400,14400,0
20250106,154700,175817540,14400,14400,14400,14400,0
20250106,154600,175817540,14400,14400,14400,14400,0
20250106,154500,175817540,14400,14400,14400,14400,0
20250106,154400,175817540,14400,14400,14400,14400,0
20250106,154300,175817540,14400,14400,14400,14400,0
20250106,154200,175817540,14400,14400,14400,14400,0
20250106,154100,175817540,14400,14400,14400,14400,0
20250106,154000,175817540,14400,14400,14400,14400,0
20250106,153900,175817540,14400,14400,14400,14400,0
20250106,153800,175817540,14400,14400,14400,14400,0
20250106,153700,175817540,14400,14400,14400,14400,0
20250106,153600,175817540,14400,14400,14400,14400,0
20250106,153500,175817540,14400,14400,14400,14400,0
20250106,153400,175817540,14400,14400,14400,14400,0
20250106,153300,175817540,14400,14400,14400,14400,0
20250106,153200,175817540,14400,14400,14400,14400,0
20250106,153100,175817540,14400,14400,14400,14400,282
20250106,153000,175817540,14400,14400,14400,14400,282
20250106,152900,171756740,14400,14400,14400,14400,0
20250106,152800,171756740,14400,14400,14400,14400,0
20250106,152700,171756740,14400,14400,14400,14400,0
20250106,152600,171756740,14400,14400,14400,14400,0
20250106,152500,171756740,14400,14400,14400,14400,0
20250106,152400,171756740,14400,14400,14400,14400,0
20250106,152300,171756740,14400,14400,14400,14400,0
20250106,152200,171756740,14400,14400,14400,14400,0
20250106,152100,171756740,14400,14400,14400,14400,0
20250106,152000,171756740,14400,14400,14400,14400,0
20250106,151900,171756740,14400,14340,14400,14340,118
20250106,151800,170064320,14340,14340,14340,14330,76
20250106,151700,168974620,14330,14340,14350,14330,25
20250106,151600,168616240,14340,14350,14400,14340,33
20250106,151500,168142700,14350,14350,14350,14350,25
20250106,151400,167783950,14360,14380,14400,14360,40
20250106,151300,167208890,14350,14370,14370,14350,24
20250106,151200,166864300,14360,14370,14370,14360,18
20250106,151100,166605790,14370,14370,14370,14370,6
20250106,151000,166519570,14370,14370,14370,14370,12
20250106,150900,166347130,14370,14370,14370,14370,14
20250106,150800,166145950,14400,14390,14400,14390,7
20250106,150700,166045160,14400,14380,14400,14380,14
20250106,150600,165843630,14400,14400,14400,14400,0
20250106,150500,165843630,14400,14350,14400,14340,12
20250106,150400,165671380,14340,14380,14400,14340,307
20250106,150300,161268110,14400,14380,14400,14380,13
20250106,150200,161080930,14400,14400,14400,14400,0
20250106,150100,161080930,14400,14400,14400,14380,14
20250106,150000,160879470,14360,14370,14370,14360,28
20250106,145900,160477270,14370,14380,14380,14370,166
20250106,145800,158091660,14380,14390,14390,14380,21
20250106,145700,157789580,14410,14410,14410,14400,9
20250106,145600,157659900,14410,14400,14410,14400,29
20250106,145500,157242100,14400,14400,14400,14400,1
20250106,145400,157227700,14410,14400,14410,14400,7
20250106,145300,157126840,14410,14410,14410,14410,0
20250106,145200,157126840,14410,14400,14410,14400,12
20250106,145100,156953940,14420,14420,14420,14420,0
20250106,145000,156953940,14420,14420,14420,14400,18
20250106,144900,156694400,14410,14420,14420,14400,11
20250106,144800,156535950,14410,14410,14420,14410,19
20250106,144700,156262150,14420,14410,14420,14410,8
20250106,144600,156146800,14420,14410,14420,14410,209
20250106,144500,153133030,14420,14410,14420,14410,17
20250106,144400,152887930,14400,14400,14400,14400,10
20250106,144300,152743930,14400,14400,14400,14400,14
20250106,144200,152542330,14410,14410,14410,14410,12
20250106,144100,152369410,14410,14410,14410,14410,7
20250106,144000,152268540,14400,14400,14410,14390,20
20250106,143900,151980460,14410,14410,14410,14410,0
20250106,143800,151980460,14410,14410,14420,14400,22
20250106,143700,151663420,14420,14400,14420,14400,7
20250106,143600,151562500,14420,14400,14420,14400,35
20250106,143500,151058150,14410,14400,14410,14400,174
20250106,143400,148551270,14390,14390,14390,14390,12
20250106,143300,148378590,14390,14390,14390,14390,7
20250106,143200,148277860,14390,14390,14390,14390,9
20250106,143100,148148350,14390,14390,14390,14390,18
20250106,143000,147889330,14390,14400,14400,14390,16
20250106,142900,147659020,14400,14400,14400,14400,0
20250106,142800,147659020,14400,14400,14400,14400,0
20250106,142700,147659020,14400,14400,14400,14400,18
20250106,142600,147399820,14390,14390,14390,14390,0
20250106,142500,147399820,14390,14390,14390,14390,9
20250106,142400,147270310,14410,14410,14410,14410,18
20250106,142300,147010930,14420,14400,14420,14400,2
20250106,142200,146982110,14400,14400,14400,14400,1
20250106,142100,146967710,14420,14420,14420,14420,0
20250106,142000,146967710,14420,14400,14420,14400,20
20250106,141900,146679690,14400,14400,14400,14400,1
20250106,141800,146665290,14400,14410,14410,14400,9
20250106,141700,146535680,14410,14410,14410,14410,63
20250106,141600,145627850,14410,14400,14410,14400,74
20250106,141500,144562120,14400,14380,14400,14380,62
20250106,141400,143669920,14390,14390,14390,14390,7
20250106,141300,143569190,14390,14380,14390,14370,82
20250106,141200,142390520,14390,14390,14390,14390,93
20250106,141100,141052250,14390,14390,14390,14390,0
20250106,141000,141052250,14390,14390,14390,14390,7
20250106,140900,140951520,14390,14390,14390,14390,12
20250106,140800,140778840,14390,14390,14390,14390,0
20250106,140700,140778840,14390,14390,14390,14390,7
20250106,140600,140678110,14390,14390,14390,14390,16
20250106,140500,140447870,14380,14380,14380,14380,0
20250106,140400,140447870,14380,14380,14390,14380,11
20250106,140300,140289600,14380,14390,14390,14380,29
20250106,140200,139872400,14380,14380,14380,14380,0
20250106,140100,139872400,14380,14380,14380,14380,34
20250106,140000,139383480,14390,14390,14390,14390,9
20250106,135900,139253970,14390,14390,14390,14390,18
20250106,135800,138994950,14390,14390,14390,14390,0
20250106,135700,138994950,14390,14390,14390,14390,0
20250106,135600,138994950,14390,14390,14390,14390,15
20250106,135500,138779100,14390,14390,14390,14390,11
20250106,135400,138620810,14390,14390,14390,14390,0
20250106,135300,138620810,14390,14390,14390,14390,7
20250106,135200,138520080,14390,14380,14390,14380,22
20250106,135100,138203520,14380,14380,14380,14380,10
20250106,135000,138059720,14390,14390,14390,14390,6
20250106,134900,137973380,14370,14370,14370,14370,0
20250106,134800,137973380,14370,14390,14390,14370,115
20250106,134700,136320520,14390,14390,14390,14390,0
20250106,134600,136320520,14390,14390,14390,14390,7
20250106,134500,136219790,14390,14390,14390,14390,12
20250106,134400,136047110,14380,14380,14380,14380,0
20250106,134300,136047110,14380,14380,14380,14380,24
20250106,134200,135701990,14380,14380,14380,14380,6
20250106,134100,135615710,14380,14390,14390,14380,32
20250106,134000,135155430,14380,14380,14390,14380,269
20250106,133900,131287110,14390,14380,14390,14380,10
20250106,133800,131143240,14390,14390,14390,14390,0
20250106,133700,131143240,14390,14390,14390,14390,11
20250106,133600,130984950,14390,14390,14390,14380,122
20250106,133500,129230370,14390,14390,14390,14390,0
20250106,133400,129230370,14390,14390,14390,14390,12
20250106,133300,129057690,14390,14390,14390,14390,7
20250106,133200,128956960,14390,14370,14390,14370,339
20250106,133100,124081740,14380,14380,14380,14380,0
20250106,133000,124081740,14380,14370,14380,14370,13
20250106,132900,123894900,14380,14380,14380,14380,6
20250106,132800,123808620,14380,14380,14380,14370,25
20250106,132700,123449190,14390,14390,14390,14390,0
20250106,132600,123449190,14390,14390,14390,14390,12
20250106,132500,123276510,14390,14390,14390,14390,7
20250106,132400,123175780,14390,14380,14390,14380,4
20250106,132300,123118240,14390,14380,14390,14380,12
20250106,132200,122945670,14380,14380,14380,14380,6
20250106,132100,122859390,14390,14380,14390,14380,8
20250106,132000,122744320,14390,14370,14390,14370,55
20250106,131900,121953430,14390,14370,14390,14370,20
20250106,131800,121665820,14370,14380,14380,14370,94
20250106,131700,120314960,14390,14390,14390,14390,0
20250106,131600,120314960,14390,14390,14390,14390,66
20250106,131500,119365220,14400,14390,14400,14390,58
20250106,131400,118530530,14400,14400,14400,14400,0
20250106,131300,118530530,14400,14400,14400,14400,0
20250106,131200,118530530,14400,14390,14400,14390,30
20250106,131100,118098550,14400,14390,14400,14390,11
20250106,131000,117940210,14400,14400,14400,14400,0
20250106,130900,117940210,14400,14400,14400,14400,0
20250106,130800,117940210,14400,14380,14400,14380,20
20250106,130700,117652240,14400,14400,14400,14400,0
20250106,130600,117652240,14400,14400,14400,14400,10
20250106,130500,117508240,14400,14380,14400,14380,29
20250106,130400,117091070,14390,14390,14390,14390,21
20250106,130300,116788880,14380,14380,14380,14380,50
20250106,130200,116069880,14390,14390,14390,14390,9
20250106,130100,115940370,14390,14390,14390,14390,9
20250106,130000,115810860,14390,14390,14390,14390,10
20250106,125900,115666960,14400,14390,14400,14390,2
20250106,125800,115638170,14400,14400,14400,14400,18
20250106,125700,115378970,14400,14400,14400,14400,0
20250106,125600,115378970,14400,14400,14400,14400,18
20250106,125500,115119770,14400,14400,14400,14400,6
20250106,125400,115033370,14400,14390,14400,14390,19
20250106,125300,114759840,14390,14390,14390,14390,0
20250106,125200,114759840,14390,14400,14400,14390,3
20250106,125100,114716650,14390,14390,14390,14390,16
20250106,125000,114486410,14380,14380,14380,14380,35
20250106,124900,113983110,14390,14390,14390,14390,0
20250106,124800,113983110,14390,14390,14390,14380,61
20250106,124700,113105420,14390,14380,14390,14380,18
20250106,124600,112846410,14390,14390,14390,14390,0
20250106,124500,112846410,14390,14390,14390,14390,7
20250106,124400,112745680,14390,14390,14390,14390,100
20250106,124300,111306680,14390,14390,14390,14390,13
20250106,124200,111119610,14390,14380,14390,14380,271
20250106,124100,107222000,14370,14340,14370,14330,642
20250106,124000,98004460,14340,14340,14340,14340,28
20250106,123900,97602940,14340,14340,14340,14340,0
20250106,123800,97602940,14340,14340,14340,14340,6
20250106,123700,97516900,14340,14340,14340,14340,12
20250106,123600,97344820,14330,14330,14330,14330,7
20250106,123500,97244510,14330,14330,14330,14330,0
20250106,123400,97244510,14330,14330,14330,14330,6
20250106,123300,97158530,14330,14330,14330,14330,11
20250106,123200,97000900,14330,14330,14330,14330,52
20250106,123100,96255740,14330,14330,14330,14330,7
20250106,123000,96155430,14330,14330,14330,14330,22
20250106,122900,95840170,14320,14320,14320,14320,0
20250106,122800,95840170,14320,14320,14330,14320,25
20250106,122700,95481950,14330,14330,14330,14330,0
20250106,122600,95481950,14330,14320,14330,14320,56
20250106,122500,94679690,14320,14330,14330,14320,35
20250106,122400,94178420,14320,14320,14320,14320,1
20250106,122300,94164100,14330,14330,14330,14330,0
20250106,122200,94164100,14330,14320,14330,14320,13
20250106,122100,93977820,14330,14320,14330,14320,8
20250106,122000,93863210,14320,14320,14320,14320,0
20250106,121900,93863210,14320,14320,14320,14320,0
20250106,121800,93863210,14320,14320,14320,14320,11
20250106,121700,93705690,14320,14310,14320,14310,8
20250106,121600,93591140,14320,14300,14320,14300,2
20250106,121500,93562520,14320,14320,14320,14320,17
20250106,121400,93319080,14320,14300,14320,14300,4
20250106,121300,93261820,14300,14300,14300,14300,30
20250106,121200,92832820,14300,14300,14310,14300,34
20250106,121100,92346410,14300,14310,14310,14300,243
20250106,121000,88871450,14310,14310,14310,14310,25
20250106,120900,88513700,14310,14310,14310,14310,0
20250106,120800,88513700,14310,14330,14330,14310,46
20250106,120700,87855110,14330,14330,14330,14330,7
20250106,120600,87754800,14330,14330,14330,14330,0
20250106,120500,87754800,14330,14330,14330,14330,0
20250106,120400,87754800,14330,14320,14330,14320,28
20250106,120300,87353580,14320,14310,14320,14310,3
20250106,120200,87310640,14310,14310,14310,14310,17
20250106,120100,87067370,14320,14330,14330,14320,23
20250106,120000,86737820,14320,14320,14320,14320,10
20250106,115900,86594620,14330,14330,14330,14330,0
20250106,115800,86594620,14330,14330,14330,14330,0
20250106,115700,86594620,14330,14330,14330,14330,18
20250106,115600,86336680,14320,14330,14330,14320,14
20250106,115500,86136110,14330,14330,14330,14330,0
20250106,115400,86136110,14330,14330,14330,14330,6
20250106,115300,86050130,14330,14330,14330,14330,12
20250106,115200,85878170,14330,14330,14330,14330,9
20250106,115100,85749200,14330,14330,14330,14330,0
20250106,115000,85749200,14330,14330,14330,14330,332
20250106,114900,80991640,14320,14320,14320,14320,167
20250106,114800,78600200,14310,14320,14320,14310,64
20250106,114700,77684270,14320,14320,14320,14320,6
20250106,114600,77598350,14320,14320,14320,14320,12
20250106,114500,77426510,14320,14320,14320,14320,0
20250106,114400,77426510,14320,14320,14320,14320,9
20250106,114300,77297630,14320,14320,14320,14320,7
20250106,114200,77197390,14320,14320,14320,14320,20
20250106,114100,76910990,14330,14330,14330,14330,0
20250106,114000,76910990,14330,14310,14330,14310,11
20250106,113900,76753450,14320,14320,14320,14320,16
20250106,113800,76524330,14320,14320,14320,14320,0
20250106,113700,76524330,14320,14320,14320,14320,6
20250106,113600,76438410,14320,14320,14320,14320,0
20250106,113500,76438410,14320,14320,14320,14320,16
20250106,113400,76209290,14320,14320,14320,14320,0
20250106,113300,76209290,14320,14310,14320,14310,10
20250106,113200,76066110,14310,14320,14320,14310,21
20250106,113100,75765400,14320,14320,14320,14320,0
20250106,113000,75765400,14320,14320,14320,14320,14
20250106,112900,75564920,14320,14320,14320,14320,0
20250106,112800,75564920,14320,14320,14320,14320,21
20250106,112700,75264200,14320,14320,14320,14320,0
20250106,112600,75264200,14320,14320,14320,14320,16
20250106,112500,75035080,14320,14310,14320,14310,31
20250106,112400,74591270,14300,14320,14320,14300,79
20250106,112300,73461380,14330,14330,14330,14330,6
20250106,112200,73375400,14330,14330,14330,14330,2
20250106,112100,73346740,14320,14320,14320,14320,11
20250106,112000,73189220,14310,14330,14330,14310,15
20250106,111900,72974450,14330,14330,14330,14330,0
20250106,111800,72974450,14330,14330,14330,14330,0
20250106,111700,72974450,14330,14330,14330,14330,20
20250106,111600,72687850,14330,14320,14330,14320,8
20250106,111500,72573220,14330,14330,14330,14330,0
20250106,111400,72573220,14330,14320,14330,14320,12
20250106,111300,72401280,14320,14310,14320,14310,16
20250106,111200,72172260,14320,14320,14320,14320,3
20250106,111100,72129300,14330,14330,14330,14330,0
20250106,111000,72129300,14330,14320,14330,14320,13
20250106,110900,71943020,14330,14320,14330,14320,7
20250106,110800,71842720,14330,14320,14330,14320,21
20250106,110700,71541810,14320,14320,14320,14320,7
20250106,110600,71441570,14300,14300,14300,14300,0
20250106,110500,71441570,14300,14320,14320,14300,16
20250106,110400,71212660,14320,14320,14320,14320,0
20250106,110300,71212660,14320,14310,14320,14310,118
20250106,110200,69522960,14310,14310,14310,14310,0
20250106,110100,69522960,14310,14310,14310,14310,94
20250106,110000,68177820,14330,14330,14330,14330,31
20250106,105900,67733590,14320,14320,14320,14320,0
20250106,105800,67733590,14320,14320,14320,14320,0
20250106,105700,67733590,14320,14320,14320,14320,0
20250106,105600,67733590,14320,14320,14320,14320,27
20250106,105500,67346950,14330,14330,14330,14330,1
20250106,105400,67332620,14310,14310,14310,14310,4
20250106,105300,67275380,14330,14330,14330,14330,19
20250106,105200,67003110,14320,14320,14320,14320,10
20250106,105100,66859910,14320,14320,14320,14320,0
20250106,105000,66859910,14320,14320,14320,14320,11
20250106,104900,66702390,14330,14320,14330,14320,9
20250106,104800,66573500,14290,14290,14290,14290,13
20250106,104700,66387730,14290,14290,14290,14290,0
20250106,104600,66387730,14290,14280,14290,14280,18
20250106,104500,66130530,14270,14270,14270,14270,0
20250106,104400,66130530,14270,14270,14270,14260,101
20250106,104300,64690170,14290,14290,14290,14290,6
20250106,104200,64604430,14270,14320,14330,14270,216
20250106,104100,61520610,14320,14310,14330,14310,3
20250106,104000,61477650,14330,14280,14330,14280,6
20250106,103900,61391800,14260,14260,14260,14260,0
20250106,103800,61391800,14260,14300,14300,14260,99
20250106,103700,59978810,14300,14320,14320,14300,400
20250106,103600,54253110,14340,14330,14340,14330,2
20250106,103500,54224440,14340,14340,14340,14330,26
20250106,103400,53851790,14330,14330,14330,14320,13
20250106,103300,53665510,14330,14340,14340,14330,2
20250106,103200,53636840,14330,14330,14330,14330,6
20250106,103100,53550860,14330,14330,14330,14330,12
20250106,103000,53378900,14330,14300,14330,14300,3
20250106,102900,53335940,14330,14330,14330,14300,26
20250106,102800,52963390,14330,14310,14330,14310,79
20250106,102700,51831980,14300,14300,14310,14300,10
20250106,102600,51688960,14300,14300,14300,14300,60
20250106,102500,50830960,14300,14300,14300,14300,7
20250106,102400,50730860,14300,14300,14300,14300,31
20250106,102300,50287560,14290,14290,14290,14290,10
20250106,102200,50144660,14300,14300,14300,14300,6
20250106,102100,50058860,14300,14300,14300,14300,11
20250106,102000,49901560,14290,14290,14290,14290,1
20250106,101900,49887270,14300,14300,14300,14300,7
20250106,101800,49787170,14290,14290,14300,14290,30
20250106,101700,49358450,14290,14290,14290,14290,36
20250106,101600,48844010,14290,14290,14290,14290,26
20250106,101500,48472470,14280,14280,14280,14280,0
20250106,101400,48472470,14280,14280,14280,14280,0
20250106,101300,48472470,14280,14280,14280,14280,11
20250106,101200,48315390,14280,14280,14280,14280,47
20250106,101100,47644230,14280,14280,14280,14280,15
20250106,101000,47430030,14290,14290,14290,14290,2
20250106,100900,47401450,14280,14290,14290,14280,26
20250106,100800,47030010,14290,14270,14290,14270,12
20250106,100700,46858550,14270,14270,14270,14270,1
20250106,100600,46844280,14270,14270,14280,14270,31
20250106,100500,46401700,14280,14270,14280,14270,7
20250106,100400,46301750,14240,14280,14280,14240,51
20250106,100300,45574250,14290,14280,14290,14280,3
20250106,100200,45531400,14280,14290,14300,14280,167
20250106,100100,43144510,14280,14280,14280,14280,4
20250106,100000,43087390,14280,14290,14290,14280,8
20250106,095900,42973100,14280,14240,14290,14240,26
20250106,095800,42601940,14270,14240,14270,14240,7
20250106,095700,42502080,14270,14270,14270,14270,1
20250106,095600,42487810,14240,14270,14270,14240,2
20250106,095500,42459300,14250,14230,14250,14230,646
20250106,095400,33253840,14250,14250,14250,14250,1
20250106,095300,33239590,14230,14230,14230,14230,1
20250106,095200,33225360,14250,14230,14250,14230,1111
20250106,095100,17401350,14230,14230,14230,14230,45
20250106,095000,16761000,14230,14230,14230,14230,0
20250106,094900,16761000,14230,14230,14230,14230,1
20250106,094800,16746770,14230,14230,14230,14230,34
20250106,094700,16262950,14230,14230,14230,14230,0
20250106,094600,16262950,14230,14230,14230,14230,0
20250106,094500,16262950,14230,14230,14230,14230,6
20250106,094400,16177570,14230,14230,14230,14230,12
20250106,094300,16006810,14200,14200,14200,14200,1
20250106,094200,15992610,14230,14230,14230,14220,9
20250106,094100,15864550,14220,14220,14230,14220,13
20250106,094000,15679580,14230,14220,14230,14220,12
20250106,093900,15508830,14200,14220,14230,14200,98
20250106,093800,14117080,14230,14220,14230,14220,6
20250106,093700,14031730,14230,14230,14230,14220,20
20250106,093600,13747170,14220,14220,14230,14200,154
20250106,093500,11559440,14230,14220,14230,14220,4
20250106,093400,11502540,14230,14220,14230,14220,19
20250106,093300,11232220,14200,14200,14200,14200,0
20250106,093200,11232220,14200,14200,14200,14200,0
20250106,093100,11232220,14200,14200,14200,14200,0
20250106,093000,11232220,14200,14230,14230,14200,248
20250106,092900,7708610,14240,14240,14240,14240,0
20250106,092800,7708610,14240,14240,14240,14240,0
20250106,092700,7708610,14240,14240,14240,14240,0
20250106,092600,7708610,14240,14240,14240,14240,16
20250106,092500,7480770,14240,14240,14240,14240,1
20250106,092400,7466530,14240,14240,14240,14240,0
20250106,092300,7466530,14240,14240,14240,14240,11
20250106,092200,7309890,14230,14230,14230,14230,13
20250106,092100,7124900,14240,14240,14240,14240,0
20250106,092000,7124900,14240,14240,14240,14240,0
20250106,091900,7124900,14240,14230,14240,14230,2
20250106,091800,7096430,14230,14230,14230,14230,5
20250106,091700,7025280,14240,14230,14240,14230,20
20250106,091600,6740570,14230,14230,14230,14230,30
20250106,091500,6313670,14230,14230,14230,14230,19
20250106,091400,6043300,14230,14230,14230,14230,0
20250106,091300,6043300,14230,14230,14230,14230,0
20250106,091200,6043300,14230,14230,14230,14230,2
20250106,091100,6014840,14230,14230,14230,14230,18
20250106,091000,5758700,14240,14240,14240,14240,1
20250106,090900,5744460,14250,14240,14250,14240,53
20250106,090800,4989660,14240,14240,14240,14240,10
20250106,090700,4847260,14230,14230,14230,14230,2
20250106,090600,4818800,14230,14230,14230,14230,1
20250106,090500,4804570,14200,14200,14200,14200,22
20250106,090400,4492170,14200,14250,14250,14200,30
20250106,090300,4065670,14230,14230,14230,14230,0
20250106,090200,4065670,14230,14230,14230,14230,0
20250106,090100,4065670,14230,14230,14230,14230,15
20250106,090000,3852220,14240,14290,14290,14240,270