KissMeData/020000/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,190600,198684770,14490,14490,14490,14490,663
20250122,190500,198684770,14490,14490,14490,14490,0
20250122,190400,198684770,14490,14490,14490,14490,0
20250122,190300,198684770,14490,14490,14490,14490,0
20250122,190200,198684770,14490,14490,14490,14490,0
20250122,190100,198684770,14490,14490,14490,14490,0
20250122,190000,198684770,14490,14490,14490,14490,0
20250122,185900,198684770,14490,14490,14490,14490,0
20250122,185800,198684770,14490,14490,14490,14490,0
20250122,185700,198684770,14490,14490,14490,14490,0
20250122,185600,198684770,14490,14490,14490,14490,0
20250122,185500,198684770,14490,14490,14490,14490,0
20250122,185400,198684770,14490,14490,14490,14490,0
20250122,185300,198684770,14490,14490,14490,14490,0
20250122,185200,198684770,14490,14490,14490,14490,0
20250122,185100,198684770,14490,14490,14490,14490,0
20250122,185000,198684770,14490,14490,14490,14490,0
20250122,184900,198684770,14490,14490,14490,14490,0
20250122,184800,198684770,14490,14490,14490,14490,0
20250122,184700,198684770,14490,14490,14490,14490,0
20250122,184600,198684770,14490,14490,14490,14490,0
20250122,184500,198684770,14490,14490,14490,14490,0
20250122,184400,198684770,14490,14490,14490,14490,0
20250122,184300,198684770,14490,14490,14490,14490,0
20250122,184200,198684770,14490,14490,14490,14490,0
20250122,184100,198684770,14490,14490,14490,14490,0
20250122,184000,198684770,14490,14490,14490,14490,0
20250122,183900,198684770,14490,14490,14490,14490,0
20250122,183800,198684770,14490,14490,14490,14490,0
20250122,183700,198684770,14490,14490,14490,14490,0
20250122,183600,198684770,14490,14490,14490,14490,663
20250122,183500,198684770,14490,14490,14490,14490,0
20250122,183400,198684770,14490,14490,14490,14490,0
20250122,183300,198684770,14490,14490,14490,14490,0
20250122,183200,198684770,14490,14490,14490,14490,0
20250122,183100,198684770,14490,14490,14490,14490,0
20250122,183000,198684770,14490,14490,14490,14490,0
20250122,182900,198684770,14490,14490,14490,14490,0
20250122,182800,198684770,14490,14490,14490,14490,0
20250122,182700,198684770,14490,14490,14490,14490,0
20250122,182600,198684770,14490,14490,14490,14490,0
20250122,182500,198684770,14490,14490,14490,14490,0
20250122,182400,198684770,14490,14490,14490,14490,0
20250122,182300,198684770,14490,14490,14490,14490,0
20250122,182200,198684770,14490,14490,14490,14490,0
20250122,182100,198684770,14490,14490,14490,14490,0
20250122,182000,198684770,14490,14490,14490,14490,0
20250122,181900,198684770,14490,14490,14490,14490,0
20250122,181800,198684770,14490,14490,14490,14490,0
20250122,181700,198684770,14490,14490,14490,14490,0
20250122,181600,198684770,14490,14490,14490,14490,0
20250122,181500,198684770,14490,14490,14490,14490,0
20250122,181400,198684770,14490,14490,14490,14490,0
20250122,181300,198684770,14490,14490,14490,14490,0
20250122,181200,198684770,14490,14490,14490,14490,0
20250122,181100,198684770,14490,14490,14490,14490,0
20250122,181000,198684770,14490,14490,14490,14490,0
20250122,180900,198684770,14490,14490,14490,14490,0
20250122,180800,198684770,14490,14490,14490,14490,0
20250122,180700,198684770,14490,14490,14490,14490,0
20250122,180600,198684770,14490,14490,14490,14490,663
20250122,180500,198684770,14490,14490,14490,14490,0
20250122,180400,198684770,14490,14490,14490,14490,0
20250122,180300,198684770,14490,14490,14490,14490,0
20250122,180200,198684770,14490,14490,14490,14490,0
20250122,180100,198684770,14490,14490,14490,14490,0
20250122,180000,198684770,14490,14490,14490,14490,0
20250122,175900,198684770,14490,14490,14490,14490,0
20250122,175800,198684770,14490,14490,14490,14490,0
20250122,175700,198684770,14490,14490,14490,14490,0
20250122,175600,198684770,14490,14490,14490,14490,0
20250122,175500,198684770,14490,14490,14490,14490,0
20250122,175400,198684770,14490,14490,14490,14490,0
20250122,175300,198684770,14490,14490,14490,14490,0
20250122,175200,198684770,14490,14490,14490,14490,0
20250122,175100,198684770,14490,14490,14490,14490,0
20250122,175000,198684770,14490,14490,14490,14490,0
20250122,174900,198684770,14490,14490,14490,14490,0
20250122,174800,198684770,14490,14490,14490,14490,0
20250122,174700,198684770,14490,14490,14490,14490,0
20250122,174600,198684770,14490,14490,14490,14490,0
20250122,174500,198684770,14490,14490,14490,14490,0
20250122,174400,198684770,14490,14490,14490,14490,0
20250122,174300,198684770,14490,14490,14490,14490,0
20250122,174200,198684770,14490,14490,14490,14490,0
20250122,174100,198684770,14490,14490,14490,14490,0
20250122,174000,198684770,14490,14490,14490,14490,0
20250122,173900,198684770,14490,14490,14490,14490,0
20250122,173800,198684770,14490,14490,14490,14490,0
20250122,173700,198684770,14490,14490,14490,14490,0
20250122,173600,198684770,14490,14490,14490,14490,663
20250122,173500,198684770,14490,14490,14490,14490,0
20250122,173400,198684770,14490,14490,14490,14490,0
20250122,173300,198684770,14490,14490,14490,14490,0
20250122,173200,198684770,14490,14490,14490,14490,0
20250122,173100,198684770,14490,14490,14490,14490,0
20250122,173000,198684770,14490,14490,14490,14490,0
20250122,172900,198684770,14490,14490,14490,14490,0
20250122,172800,198684770,14490,14490,14490,14490,0
20250122,172700,198684770,14490,14490,14490,14490,0
20250122,172600,198684770,14490,14490,14490,14490,0
20250122,172500,198684770,14490,14490,14490,14490,0
20250122,172400,198684770,14490,14490,14490,14490,0
20250122,172300,198684770,14490,14490,14490,14490,0
20250122,172200,198684770,14490,14490,14490,14490,0
20250122,172100,198684770,14490,14490,14490,14490,0
20250122,172000,198684770,14490,14490,14490,14490,0
20250122,171900,198684770,14490,14490,14490,14490,0
20250122,171800,198684770,14490,14490,14490,14490,0
20250122,171700,198684770,14490,14490,14490,14490,0
20250122,171600,198684770,14490,14490,14490,14490,0
20250122,171500,198684770,14490,14490,14490,14490,0
20250122,171400,198684770,14490,14490,14490,14490,0
20250122,171300,198684770,14490,14490,14490,14490,0
20250122,171200,198684770,14490,14490,14490,14490,0
20250122,171100,198684770,14490,14490,14490,14490,0
20250122,171000,198684770,14490,14490,14490,14490,0
20250122,170900,198684770,14490,14490,14490,14490,0
20250122,170800,198684770,14490,14490,14490,14490,0
20250122,170700,198684770,14490,14490,14490,14490,0
20250122,170600,198684770,14490,14490,14490,14490,663
20250122,170500,198684770,14490,14490,14490,14490,0
20250122,170400,198684770,14490,14490,14490,14490,0
20250122,170300,198684770,14490,14490,14490,14490,0
20250122,170200,198684770,14490,14490,14490,14490,0
20250122,170100,198684770,14490,14490,14490,14490,0
20250122,170000,198684770,14490,14490,14490,14490,0
20250122,165900,198684770,14490,14490,14490,14490,0
20250122,165800,198684770,14490,14490,14490,14490,0
20250122,165700,198684770,14490,14490,14490,14490,0
20250122,165600,198684770,14490,14490,14490,14490,0
20250122,165500,198684770,14490,14490,14490,14490,0
20250122,165400,198684770,14490,14490,14490,14490,0
20250122,165300,198684770,14490,14490,14490,14490,0
20250122,165200,198684770,14490,14490,14490,14490,0
20250122,165100,198684770,14490,14490,14490,14490,0
20250122,165000,198684770,14490,14490,14490,14490,0
20250122,164900,198684770,14490,14490,14490,14490,0
20250122,164800,198684770,14490,14490,14490,14490,0
20250122,164700,198684770,14490,14490,14490,14490,0
20250122,164600,198684770,14490,14490,14490,14490,0
20250122,164500,198684770,14490,14490,14490,14490,0
20250122,164400,198684770,14490,14490,14490,14490,0
20250122,164300,198684770,14490,14490,14490,14490,0
20250122,164200,198684770,14490,14490,14490,14490,0
20250122,164100,198684770,14490,14490,14490,14490,0
20250122,164000,198684770,14490,14490,14490,14490,0
20250122,163900,198684770,14490,14490,14490,14490,0
20250122,163800,198684770,14490,14490,14490,14490,0
20250122,163700,198684770,14490,14490,14490,14490,0
20250122,163600,198684770,14490,14490,14490,14490,663
20250122,163500,198684770,14490,14490,14490,14490,0
20250122,163400,198684770,14490,14490,14490,14490,0
20250122,163300,198684770,14490,14490,14490,14490,0
20250122,163200,198684770,14490,14490,14490,14490,0
20250122,163100,198684770,14490,14490,14490,14490,0
20250122,163000,198684770,14490,14490,14490,14490,0
20250122,162900,198684770,14490,14490,14490,14490,0
20250122,162800,198684770,14490,14490,14490,14490,0
20250122,162700,198684770,14490,14490,14490,14490,0
20250122,162600,198684770,14490,14490,14490,14490,0
20250122,162500,198684770,14490,14490,14490,14490,0
20250122,162400,198684770,14490,14490,14490,14490,0
20250122,162300,198684770,14490,14490,14490,14490,0
20250122,162200,198684770,14490,14490,14490,14490,0
20250122,162100,198684770,14490,14490,14490,14490,0
20250122,162000,198684770,14490,14490,14490,14490,0
20250122,161900,198684770,14490,14490,14490,14490,0
20250122,161800,198684770,14490,14490,14490,14490,0
20250122,161700,198684770,14490,14490,14490,14490,0
20250122,161600,198684770,14490,14490,14490,14490,0
20250122,161500,198684770,14490,14490,14490,14490,0
20250122,161400,198684770,14490,14490,14490,14490,0
20250122,161300,198684770,14490,14490,14490,14490,0
20250122,161200,198684770,14490,14490,14490,14490,0
20250122,161100,198684770,14490,14490,14490,14490,0
20250122,161000,198684770,14490,14490,14490,14490,0
20250122,160900,198684770,14490,14490,14490,14490,0
20250122,160800,198684770,14490,14490,14490,14490,0
20250122,160700,198684770,14490,14490,14490,14490,0
20250122,160600,198684770,14490,14490,14490,14490,663
20250122,160500,198684770,14490,14490,14490,14490,0
20250122,160400,198684770,14490,14490,14490,14490,0
20250122,160300,198684770,14490,14490,14490,14490,0
20250122,160200,198684770,14490,14490,14490,14490,0
20250122,160100,198684770,14490,14490,14490,14490,0
20250122,160000,198684770,14490,14490,14490,14490,0
20250122,155900,198684770,14490,14490,14490,14490,0
20250122,155800,198684770,14490,14490,14490,14490,0
20250122,155700,198684770,14490,14490,14490,14490,0
20250122,155600,198684770,14490,14490,14490,14490,0
20250122,155500,198684770,14490,14490,14490,14490,0
20250122,155400,198684770,14490,14490,14490,14490,0
20250122,155300,198684770,14490,14490,14490,14490,0
20250122,155200,198684770,14490,14490,14490,14490,0
20250122,155100,198684770,14490,14490,14490,14490,0
20250122,155000,198684770,14490,14490,14490,14490,0
20250122,154900,198684770,14490,14490,14490,14490,0
20250122,154800,198684770,14490,14490,14490,14490,0
20250122,154700,198684770,14490,14490,14490,14490,0
20250122,154600,198684770,14490,14490,14490,14490,0
20250122,154500,198684770,14490,14490,14490,14490,0
20250122,154400,198684770,14490,14490,14490,14490,0
20250122,154300,198684770,14490,14490,14490,14490,0
20250122,154200,198684770,14490,14490,14490,14490,0
20250122,154100,198684770,14490,14490,14490,14490,0
20250122,154000,198684770,14490,14490,14490,14490,0
20250122,153900,198684770,14490,14490,14490,14490,0
20250122,153800,198684770,14490,14490,14490,14490,0
20250122,153700,198684770,14490,14490,14490,14490,0
20250122,153600,198684770,14490,14490,14490,14490,663
20250122,153500,198684770,14490,14490,14490,14490,0
20250122,153400,198684770,14490,14490,14490,14490,0
20250122,153300,198684770,14490,14490,14490,14490,0
20250122,153200,198684770,14490,14490,14490,14490,0
20250122,153100,198684770,14490,14490,14490,14490,0
20250122,153000,198684770,14490,14490,14490,14490,663
20250122,152900,189077900,14540,14540,14540,14540,0
20250122,152800,189077900,14540,14540,14540,14540,0
20250122,152700,189077900,14540,14540,14540,14540,0
20250122,152600,189077900,14540,14540,14540,14540,0
20250122,152500,189077900,14540,14540,14540,14540,0
20250122,152400,189077900,14540,14540,14540,14540,0
20250122,152300,189077900,14540,14540,14540,14540,0
20250122,152200,189077900,14540,14540,14540,14540,0
20250122,152100,189077900,14540,14540,14540,14540,0
20250122,152000,189077900,14540,14540,14540,14540,0
20250122,151900,189077900,14540,14530,14540,14530,126
20250122,151800,187246360,14530,14530,14530,14530,60
20250122,151700,186374560,14520,14520,14520,14510,59
20250122,151600,185517930,14520,14520,14520,14520,38
20250122,151500,184966170,14510,14510,14520,14510,32
20250122,151400,184501750,14520,14520,14520,14520,14
20250122,151300,184298470,14510,14500,14510,14500,20
20250122,151200,184008360,14500,14500,14500,14500,224
20250122,151100,180760360,14490,14500,14500,14490,586
20250122,151000,172268560,14500,14490,14500,14490,63
20250122,150900,171355260,14490,14490,14490,14490,0
20250122,150800,171355260,14490,14500,14500,14490,44
20250122,150700,170717300,14500,14500,14500,14500,3
20250122,150600,170673800,14500,14500,14500,14500,48
20250122,150500,169977800,14490,14490,14490,14490,0
20250122,150400,169977800,14490,14490,14490,14490,0
20250122,150300,169977800,14490,14500,14500,14490,47
20250122,150200,169296340,14500,14500,14500,14500,43
20250122,150100,168672840,14500,14490,14500,14490,71
20250122,150000,167643670,14500,14490,14500,14490,23
20250122,145900,167310390,14490,14490,14490,14490,25
20250122,145800,166948140,14510,14510,14510,14510,1
20250122,145700,166933630,14510,14510,14510,14510,34
20250122,145600,166440290,14510,14510,14510,14510,0
20250122,145500,166440290,14510,14490,14510,14490,282
20250122,145400,162351460,14490,14490,14490,14490,27
20250122,145300,161960230,14490,14500,14500,14490,110
20250122,145200,160365330,14490,14490,14490,14490,1
20250122,145100,160350840,14500,14500,14500,14500,0
20250122,145000,160350840,14500,14500,14500,14500,1
20250122,144900,160336340,14480,14480,14480,14480,3
20250122,144800,160292900,14500,14500,14500,14500,151
20250122,144700,158103400,14500,14500,14500,14500,2
20250122,144600,158074400,14500,14500,14500,14500,4
20250122,144500,158016400,14500,14500,14510,14500,52
20250122,144400,157262020,14500,14500,14500,14500,5
20250122,144300,157189520,14500,14500,14500,14500,1
20250122,144200,157175020,14500,14500,14500,14500,0
20250122,144100,157175020,14500,14500,14500,14500,0
20250122,144000,157175020,14500,14500,14500,14500,5
20250122,143900,157102520,14510,14510,14510,14510,0
20250122,143800,157102520,14510,14510,14510,14510,0
20250122,143700,157102520,14510,14500,14510,14500,2
20250122,143600,157073510,14510,14490,14510,14490,8
20250122,143500,156957520,14480,14480,14480,14480,5
20250122,143400,156885120,14480,14480,14480,14480,0
20250122,143300,156885120,14480,14480,14480,14480,200
20250122,143200,153989120,14480,14490,14490,14480,10
20250122,143100,153844230,14480,14480,14480,14480,74
20250122,143000,152772710,14480,14480,14480,14480,44
20250122,142900,152135590,14480,14480,14480,14480,0
20250122,142800,152135590,14480,14480,14480,14480,22
20250122,142700,151817030,14480,14480,14480,14480,0
20250122,142600,151817030,14480,14480,14480,14480,5
20250122,142500,151744630,14490,14480,14490,14480,36
20250122,142400,151223340,14470,14490,14490,14470,1001
20250122,142300,136738090,14480,14480,14480,14480,44
20250122,142200,136100970,14490,14490,14490,14490,8
20250122,142100,135985050,14480,14480,14480,14480,26
20250122,142000,135608570,14480,14480,14480,14480,0
20250122,141900,135608570,14480,14480,14480,14480,3
20250122,141800,135565130,14500,14500,14510,14500,3
20250122,141700,135521620,14510,14480,14510,14480,17
20250122,141600,135275250,14480,14480,14480,14480,22
20250122,141500,134956690,14480,14480,14480,14480,22
20250122,141400,134638130,14480,14480,14480,14480,0
20250122,141300,134638130,14480,14480,14480,14480,27
20250122,141200,134247170,14480,14480,14490,14480,6
20250122,141100,134160270,14480,14480,14480,14480,22
20250122,141000,133841710,14490,14480,14490,14480,23
20250122,140900,133508660,14490,14490,14490,14490,0
20250122,140800,133508660,14490,14490,14490,14490,15
20250122,140700,133291310,14490,14490,14490,14490,4
20250122,140600,133233350,14490,14490,14490,14490,31
20250122,140500,132784160,14500,14490,14500,14490,23
20250122,140400,132450880,14490,14490,14490,14490,0
20250122,140300,132450880,14490,14490,14490,14490,26
20250122,140200,132074140,14500,14500,14500,14500,5
20250122,140100,132001640,14500,14500,14500,14500,32
20250122,140000,131537640,14490,14490,14490,14490,22
20250122,135900,131218860,14490,14490,14490,14490,0
20250122,135800,131218860,14490,14500,14500,14490,6
20250122,135700,131131870,14500,14500,14500,14500,22
20250122,135600,130812870,14500,14500,14500,14500,0
20250122,135500,130812870,14500,14500,14500,14500,32
20250122,135400,130348870,14490,14490,14490,14490,22
20250122,135300,130030090,14490,14480,14490,14480,26
20250122,135200,129653600,14500,14500,14500,14500,0
20250122,135100,129653600,14500,14490,14500,14490,29
20250122,135000,129233340,14480,14480,14490,14480,4
20250122,134900,129175410,14480,14470,14480,14470,28
20250122,134800,128770240,14470,14470,14470,14470,0
20250122,134700,128770240,14470,14470,14470,14470,44
20250122,134600,128133560,14470,14470,14470,14470,0
20250122,134500,128133560,14470,14470,14470,14470,24
20250122,134400,127786280,14470,14470,14470,14470,4
20250122,134300,127728400,14470,14470,14470,14470,22
20250122,134200,127410060,14480,14480,14480,14480,1
20250122,134100,127395580,14480,14480,14480,14480,21
20250122,134000,127091500,14480,14480,14480,14480,1
20250122,133900,127077020,14470,14480,14490,14470,11
20250122,133800,126917740,14470,14470,14480,14470,34
20250122,133700,126425690,14480,14490,14490,14480,15
20250122,133600,126208470,14480,14480,14480,14480,2
20250122,133500,126179510,14470,14470,14480,14470,27
20250122,133400,125788810,14470,14470,14470,14470,0
20250122,133300,125788810,14470,14470,14470,14470,42
20250122,133200,125181070,14470,14470,14470,14470,2
20250122,133100,125152130,14470,14470,14470,14470,0
20250122,133000,125152130,14470,14470,14470,14470,28
20250122,132900,124746970,14480,14470,14480,14470,24
20250122,132800,124399680,14470,14470,14470,14470,0
20250122,132700,124399680,14470,14470,14470,14470,29
20250122,132600,123980050,14460,14460,14460,14460,0
20250122,132500,123980050,14460,14460,14470,14460,48
20250122,132400,123285740,14460,14460,14460,14460,1
20250122,132300,123271280,14480,14480,14480,14480,0
20250122,132200,123271280,14480,14470,14480,14470,27
20250122,132100,122880540,14460,14460,14460,14460,4
20250122,132000,122822700,14470,14470,14480,14470,72
20250122,131900,121780850,14470,14470,14470,14470,0
20250122,131800,121780850,14470,14470,14470,14470,0
20250122,131700,121780850,14470,14460,14470,14460,53
20250122,131600,121013950,14460,14460,14460,14460,4
20250122,131500,120956110,14470,14470,14470,14470,29
20250122,131400,120536480,14470,14470,14470,14470,22
20250122,131300,120218140,14470,14470,14470,14470,0
20250122,131200,120218140,14470,14470,14470,14470,22
20250122,131100,119899800,14470,14480,14480,14470,35
20250122,131000,119393050,14470,14470,14470,14470,28
20250122,130900,118987890,14470,14460,14470,14460,54
20250122,130800,118206730,14460,14460,14460,14460,1
20250122,130700,118192270,14460,14460,14460,14460,25
20250122,130600,117830770,14460,14460,14460,14460,0
20250122,130500,117830770,14460,14460,14460,14460,22
20250122,130400,117512650,14460,14460,14460,14460,39
20250122,130300,116948710,14460,14460,14460,14460,1
20250122,130200,116934250,14460,14470,14470,14460,25
20250122,130100,116572730,14470,14470,14470,14470,43
20250122,130000,115950520,14470,14470,14470,14470,10
20250122,125900,115805820,14480,14480,14480,14480,5
20250122,125800,115733420,14470,14470,14470,14470,0
20250122,125700,115733420,14470,14470,14470,14460,40
20250122,125600,115154670,14480,14460,14480,14460,18
20250122,125500,114894070,14460,14470,14470,14460,65
20250122,125400,113953740,14460,14460,14460,14460,22
20250122,125300,113635620,14460,14460,14460,14460,5
20250122,125200,113563320,14460,14470,14470,14460,25
20250122,125100,113201790,14470,14470,14470,14470,9
20250122,125000,113071560,14470,14470,14470,14470,22
20250122,124900,112753220,14460,14470,14470,14460,17
20250122,124800,112507240,14470,14480,14480,14470,15
20250122,124700,112290070,14470,14470,14470,14470,107
20250122,124600,110741780,14470,14470,14470,14470,6
20250122,124500,110654960,14470,14470,14470,14470,0
20250122,124400,110654960,14470,14470,14470,14470,22
20250122,124300,110336620,14470,14470,14470,14470,6
20250122,124200,110249800,14470,14470,14470,14470,41
20250122,124100,109656530,14470,14470,14470,14470,22
20250122,124000,109338190,14470,14470,14470,14470,0
20250122,123900,109338190,14470,14470,14470,14470,25
20250122,123800,108976440,14480,14480,14480,14480,0
20250122,123700,108976440,14480,14480,14480,14480,4
20250122,123600,108918520,14480,14470,14480,14470,49
20250122,123500,108209220,14470,14480,14480,14470,44
20250122,123400,107572110,14470,14480,14480,14470,44
20250122,123300,106935250,14470,14470,14470,14470,22
20250122,123200,106616910,14480,14480,14480,14480,84
20250122,123100,105400590,14480,14480,14480,14480,29
20250122,123000,104980670,14480,14480,14480,14480,6
20250122,122900,104893790,14470,14470,14470,14470,34
20250122,122800,104401810,14470,14470,14470,14470,23
20250122,122700,104069000,14470,14470,14470,14470,0
20250122,122600,104069000,14470,14470,14470,14470,22
20250122,122500,103750660,14480,14470,14480,14470,20
20250122,122400,103461110,14490,14470,14490,14470,48
20250122,122300,102765790,14470,14460,14470,14460,23
20250122,122200,102433200,14460,14460,14460,14460,108
20250122,122100,100871520,14460,14460,14460,14460,22
20250122,122000,100553400,14470,14470,14470,14460,28
20250122,121900,100148270,14460,14470,14470,14460,97
20250122,121800,98744900,14470,14470,14470,14470,0
20250122,121700,98744900,14470,14470,14470,14470,44
20250122,121600,98108220,14460,14460,14460,14460,22
20250122,121500,97790100,14460,14460,14470,14460,65
20250122,121400,96849820,14460,14460,14460,14460,17
20250122,121300,96604000,14460,14460,14460,14460,37
20250122,121200,96068980,14460,14460,14460,14460,16
20250122,121100,95837620,14460,14480,14480,14460,17
20250122,121000,95591760,14480,14470,14480,14470,339
20250122,120900,90684150,14470,14470,14470,14470,376
20250122,120800,85243430,14470,14470,14470,14470,59
20250122,120700,84389700,14470,14470,14470,14470,16
20250122,120600,84158180,14470,14480,14480,14470,62
20250122,120500,83260460,14480,14480,14480,14480,37
20250122,120400,82724700,14480,14490,14490,14480,17
20250122,120300,82478530,14480,14480,14480,14480,15
20250122,120200,82261330,14490,14490,14490,14490,45
20250122,120100,81609280,14480,14480,14490,14480,98
20250122,120000,80189690,14480,14480,14490,14480,135
20250122,115900,78234690,14470,14470,14470,14470,21
20250122,115800,77930820,14470,14480,14480,14470,232
20250122,115700,74571620,14480,14480,14480,14480,47
20250122,115600,73891060,14480,14480,14480,14480,19
20250122,115500,73615940,14480,14480,14480,14480,22
20250122,115400,73297380,14480,14500,14500,14480,280
20250122,115300,69240010,14500,14510,14510,14490,688
20250122,115200,59263560,14510,14510,14510,14510,44
20250122,115100,58625120,14510,14510,14510,14510,20
20250122,115000,58334920,14510,14510,14520,14510,50
20250122,114900,57609410,14510,14510,14510,14510,33
20250122,114800,57130580,14520,14520,14520,14520,113
20250122,114700,55489820,14520,14520,14520,14520,48
20250122,114600,54792860,14530,14530,14540,14530,530
20250122,114500,47090960,14530,14540,14540,14530,237
20250122,114400,43644990,14540,14540,14550,14540,26
20250122,114300,43266940,14540,14540,14540,14540,8
20250122,114200,43150620,14540,14540,14540,14540,0
20250122,114100,43150620,14540,14540,14540,14540,1
20250122,114000,43136080,14540,14540,14540,14540,0
20250122,113900,43136080,14540,14540,14540,14540,0
20250122,113800,43136080,14540,14540,14540,14540,4
20250122,113700,43077920,14550,14550,14550,14550,15
20250122,113600,42859670,14550,14550,14550,14550,21
20250122,113500,42554120,14540,14540,14540,14540,0
20250122,113400,42554120,14540,14540,14540,14540,0
20250122,113300,42554120,14540,14550,14550,14540,6
20250122,113200,42466870,14540,14540,14540,14540,0
20250122,113100,42466870,14540,14540,14540,14540,0
20250122,113000,42466870,14540,14540,14540,14540,0
20250122,112900,42466870,14540,14540,14540,14540,5
20250122,112800,42394170,14550,14550,14550,14550,0
20250122,112700,42394170,14550,14550,14550,14550,1
20250122,112600,42379620,14540,14540,14540,14540,0
20250122,112500,42379620,14540,14540,14540,14540,0
20250122,112400,42379620,14540,14540,14540,14540,5
20250122,112300,42306920,14550,14550,14550,14550,0
20250122,112200,42306920,14550,14550,14550,14550,23
20250122,112100,41972270,14540,14540,14540,14540,0
20250122,112000,41972270,14540,14540,14540,14540,0
20250122,111900,41972270,14540,14540,14540,14540,6
20250122,111800,41885030,14540,14540,14540,14540,0
20250122,111700,41885030,14540,14540,14540,14540,0
20250122,111600,41885030,14540,14540,14540,14540,0
20250122,111500,41885030,14540,14540,14540,14540,3
20250122,111400,41841410,14540,14540,14540,14540,0
20250122,111300,41841410,14540,14540,14540,14540,0
20250122,111200,41841410,14540,14540,14540,14540,1
20250122,111100,41826870,14540,14540,14540,14540,0
20250122,111000,41826870,14540,14550,14550,14540,41
20250122,110900,41230360,14550,14550,14550,14550,0
20250122,110800,41230360,14550,14550,14550,14550,91
20250122,110700,39906310,14550,14550,14550,14550,48
20250122,110600,39207910,14550,14550,14550,14550,0
20250122,110500,39207910,14550,14540,14550,14540,5
20250122,110400,39135170,14540,14540,14540,14540,0
20250122,110300,39135170,14540,14540,14540,14540,0
20250122,110200,39135170,14540,14540,14540,14540,0
20250122,110100,39135170,14540,14540,14540,14540,5
20250122,110000,39062470,14540,14540,14550,14540,128
20250122,105900,37200110,14550,14550,14550,14550,1
20250122,105800,37185560,14530,14530,14530,14530,1
20250122,105700,37171030,14530,14530,14530,14530,0
20250122,105600,37171030,14530,14530,14530,14530,3
20250122,105500,37127440,14530,14530,14530,14530,1
20250122,105400,37112910,14530,14530,14530,14530,136
20250122,105300,35136830,14550,14550,14550,14550,0
20250122,105200,35136830,14550,14550,14550,14550,23
20250122,105100,34802180,14550,14550,14550,14530,11
20250122,105000,34642250,14550,14550,14550,14550,12
20250122,104900,34467650,14550,14550,14550,14550,2
20250122,104800,34438550,14540,14540,14540,14540,6
20250122,104700,34351310,14540,14540,14540,14540,3
20250122,104600,34307690,14540,14540,14540,14540,0
20250122,104500,34307690,14540,14540,14540,14540,0
20250122,104400,34307690,14540,14540,14540,14540,1
20250122,104300,34293150,14540,14540,14540,14540,0
20250122,104200,34293150,14540,14540,14540,14540,4
20250122,104100,34234990,14540,14540,14540,14540,488
20250122,104000,27139470,14540,14540,14540,14540,0
20250122,103900,27139470,14540,14540,14540,14540,4
20250122,103800,27081310,14530,14530,14530,14530,1
20250122,103700,27066780,14530,14530,14530,14530,5
20250122,103600,26994130,14540,14540,14540,14540,0
20250122,103500,26994130,14540,14540,14540,14540,214
20250122,103400,23882570,14540,14540,14540,14540,0
20250122,103300,23882570,14540,14530,14540,14530,6
20250122,103200,23795380,14540,14540,14540,14540,299
20250122,103100,19447920,14540,14540,14540,14540,0
20250122,103000,19447920,14540,14540,14540,14540,1
20250122,102900,19433380,14540,14540,14540,14540,0
20250122,102800,19433380,14540,14540,14540,14540,3
20250122,102700,19389760,14550,14550,14550,14550,0
20250122,102600,19389760,14550,14550,14550,14550,2
20250122,102500,19360660,14550,14550,14550,14550,20
20250122,102400,19069660,14550,14550,14550,14550,1
20250122,102300,19055110,14530,14530,14530,14530,6
20250122,102200,18967930,14530,14540,14540,14530,20
20250122,102100,18677320,14540,14540,14540,14540,0
20250122,102000,18677320,14540,14540,14540,14540,0
20250122,101900,18677320,14540,14540,14540,14540,3
20250122,101800,18633700,14550,14550,14550,14550,1
20250122,101700,18619150,14540,14540,14540,14540,1
20250122,101600,18604610,14550,14550,14550,14550,1
20250122,101500,18590060,14550,14550,14550,14550,1
20250122,101400,18575510,14540,14540,14540,14540,5
20250122,101300,18502810,14550,14550,14550,14550,0
20250122,101200,18502810,14550,14550,14550,14550,0
20250122,101100,18502810,14550,14540,14550,14540,6
20250122,101000,18415520,14540,14540,14540,14530,45
20250122,100900,17761300,14530,14530,14530,14530,3
20250122,100800,17717710,14540,14540,14540,14540,0
20250122,100700,17717710,14540,14540,14540,14540,0
20250122,100600,17717710,14540,14540,14540,14540,1
20250122,100500,17703170,14540,14530,14540,14530,6
20250122,100400,17615970,14550,14550,14550,14550,0
20250122,100300,17615970,14550,14550,14550,14550,0
20250122,100200,17615970,14550,14550,14550,14550,0
20250122,100100,17615970,14550,14550,14550,14550,0
20250122,100000,17615970,14550,14540,14550,14540,48
20250122,095900,16918040,14550,14550,14550,14550,0
20250122,095800,16918040,14550,14550,14550,14550,1
20250122,095700,16903490,14550,14550,14550,14550,1
20250122,095600,16888940,14550,14550,14550,14550,1
20250122,095500,16874390,14540,14550,14550,14540,25
20250122,095400,16510880,14540,14540,14540,14540,0
20250122,095300,16510880,14540,14540,14540,14540,160
20250122,095200,14184480,14540,14560,14560,14540,102
20250122,095100,12701070,14560,14560,14560,14560,0
20250122,095000,12701070,14560,14560,14560,14560,0
20250122,094900,12701070,14560,14560,14560,14560,1
20250122,094800,12686510,14560,14560,14560,14560,1
20250122,094700,12671950,14560,14560,14560,14560,0
20250122,094600,12671950,14560,14560,14560,14560,0
20250122,094500,12671950,14560,14560,14560,14560,0
20250122,094400,12671950,14560,14560,14560,14560,0
20250122,094300,12671950,14560,14560,14560,14560,0
20250122,094200,12671950,14560,14560,14560,14560,10
20250122,094100,12526350,14560,14560,14560,14560,4
20250122,094000,12468110,14560,14560,14560,14560,1
20250122,093900,12453550,14560,14560,14560,14560,0
20250122,093800,12453550,14560,14560,14560,14560,10
20250122,093700,12307950,14550,14560,14560,14550,25
20250122,093600,11944000,14560,14560,14560,14560,0
20250122,093500,11944000,14560,14560,14560,14560,4
20250122,093400,11885760,14560,14560,14560,14560,3
20250122,093300,11842080,14560,14560,14560,14560,0
20250122,093200,11842080,14560,14560,14560,14560,0
20250122,093100,11842080,14560,14560,14560,14560,0
20250122,093000,11842080,14560,14560,14560,14560,0
20250122,092900,11842080,14560,14560,14560,14560,0
20250122,092800,11842080,14560,14560,14560,14560,1
20250122,092700,11827520,14560,14560,14560,14560,1
20250122,092600,11812960,14550,14550,14550,14550,0
20250122,092500,11812960,14550,14560,14560,14550,20
20250122,092400,11521950,14550,14550,14550,14550,0
20250122,092300,11521950,14550,14550,14550,14550,0
20250122,092200,11521950,14550,14560,14560,14550,40
20250122,092100,10939750,14560,14550,14560,14540,202
20250122,092000,8002620,14560,14550,14560,14550,62
20250122,091900,7100510,14550,14550,14550,14550,0
20250122,091800,7100510,14550,14550,14550,14550,0
20250122,091700,7100510,14550,14550,14550,14550,0
20250122,091600,7100510,14550,14550,14550,14550,6
20250122,091500,7013210,14550,14550,14550,14550,0
20250122,091400,7013210,14550,14550,14550,14550,25
20250122,091300,6649460,14560,14560,14560,14560,0
20250122,091200,6649460,14560,14560,14560,14560,5
20250122,091100,6576660,14550,14560,14560,14540,203
20250122,091000,3624710,14560,14570,14570,14560,58
20250122,090900,2779850,14570,14570,14570,14570,0
20250122,090800,2779850,14570,14560,14590,14560,18
20250122,090700,2517510,14580,14570,14580,14570,6
20250122,090600,2430070,14560,14560,14560,14560,21
20250122,090500,2124310,14550,14550,14550,14550,0
20250122,090400,2124310,14550,14550,14550,14550,0
20250122,090300,2124310,14550,14550,14550,14550,0
20250122,090200,2124310,14550,14550,14550,14550,17
20250122,090100,1876960,14560,14550,14560,14550,90
20250122,090000,567450,14550,14550,14550,14550,39