KissMeData/084010/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195300,882532060,16610,16610,16610,16610,90
20250102,195200,882532060,16610,16610,16610,16610,0
20250102,195100,882532060,16610,16610,16610,16610,0
20250102,195000,882532060,16610,16610,16610,16610,0
20250102,194900,882532060,16610,16610,16610,16610,0
20250102,194800,882532060,16610,16610,16610,16610,0
20250102,194700,882532060,16610,16610,16610,16610,0
20250102,194600,882532060,16610,16610,16610,16610,0
20250102,194500,882532060,16610,16610,16610,16610,0
20250102,194400,882532060,16610,16610,16610,16610,0
20250102,194300,882532060,16610,16610,16610,16610,0
20250102,194200,882532060,16610,16610,16610,16610,0
20250102,194100,882532060,16610,16610,16610,16610,0
20250102,194000,882532060,16610,16610,16610,16610,0
20250102,193900,882532060,16610,16610,16610,16610,0
20250102,193800,882532060,16610,16610,16610,16610,0
20250102,193700,882532060,16610,16610,16610,16610,0
20250102,193600,882532060,16610,16610,16610,16610,0
20250102,193500,882532060,16610,16610,16610,16610,0
20250102,193400,882532060,16610,16610,16610,16610,0
20250102,193300,882532060,16610,16610,16610,16610,0
20250102,193200,882532060,16610,16610,16610,16610,0
20250102,193100,882532060,16610,16610,16610,16610,0
20250102,193000,882532060,16610,16610,16610,16610,0
20250102,192900,882532060,16610,16610,16610,16610,0
20250102,192800,882532060,16610,16610,16610,16610,0
20250102,192700,882532060,16610,16610,16610,16610,0
20250102,192600,882532060,16610,16610,16610,16610,0
20250102,192500,882532060,16610,16610,16610,16610,0
20250102,192400,882532060,16610,16610,16610,16610,0
20250102,192300,882532060,16610,16610,16610,16610,90
20250102,192200,882532060,16610,16610,16610,16610,0
20250102,192100,882532060,16610,16610,16610,16610,0
20250102,192000,882532060,16610,16610,16610,16610,0
20250102,191900,882532060,16610,16610,16610,16610,0
20250102,191800,882532060,16610,16610,16610,16610,0
20250102,191700,882532060,16610,16610,16610,16610,0
20250102,191600,882532060,16610,16610,16610,16610,0
20250102,191500,882532060,16610,16610,16610,16610,0
20250102,191400,882532060,16610,16610,16610,16610,0
20250102,191300,882532060,16610,16610,16610,16610,0
20250102,191200,882532060,16610,16610,16610,16610,0
20250102,191100,882532060,16610,16610,16610,16610,0
20250102,191000,882532060,16610,16610,16610,16610,0
20250102,190900,882532060,16610,16610,16610,16610,0
20250102,190800,882532060,16610,16610,16610,16610,0
20250102,190700,882532060,16610,16610,16610,16610,0
20250102,190600,882532060,16610,16610,16610,16610,0
20250102,190500,882532060,16610,16610,16610,16610,0
20250102,190400,882532060,16610,16610,16610,16610,0
20250102,190300,882532060,16610,16610,16610,16610,0
20250102,190200,882532060,16610,16610,16610,16610,0
20250102,190100,882532060,16610,16610,16610,16610,0
20250102,190000,882532060,16610,16610,16610,16610,0
20250102,185900,882532060,16610,16610,16610,16610,0
20250102,185800,882532060,16610,16610,16610,16610,0
20250102,185700,882532060,16610,16610,16610,16610,0
20250102,185600,882532060,16610,16610,16610,16610,0
20250102,185500,882532060,16610,16610,16610,16610,0
20250102,185400,882532060,16610,16610,16610,16610,0
20250102,185300,882532060,16610,16610,16610,16610,90
20250102,185200,882532060,16610,16610,16610,16610,0
20250102,185100,882532060,16610,16610,16610,16610,0
20250102,185000,882532060,16610,16610,16610,16610,0
20250102,184900,882532060,16610,16610,16610,16610,0
20250102,184800,882532060,16610,16610,16610,16610,0
20250102,184700,882532060,16610,16610,16610,16610,0
20250102,184600,882532060,16610,16610,16610,16610,0
20250102,184500,882532060,16610,16610,16610,16610,0
20250102,184400,882532060,16610,16610,16610,16610,0
20250102,184300,882532060,16610,16610,16610,16610,0
20250102,184200,882532060,16610,16610,16610,16610,0
20250102,184100,882532060,16610,16610,16610,16610,0
20250102,184000,882532060,16610,16610,16610,16610,0
20250102,183900,882532060,16610,16610,16610,16610,0
20250102,183800,882532060,16610,16610,16610,16610,0
20250102,183700,882532060,16610,16610,16610,16610,0
20250102,183600,882532060,16610,16610,16610,16610,0
20250102,183500,882532060,16610,16610,16610,16610,0
20250102,183400,882532060,16610,16610,16610,16610,0
20250102,183300,882532060,16610,16610,16610,16610,0
20250102,183200,882532060,16610,16610,16610,16610,0
20250102,183100,882532060,16610,16610,16610,16610,0
20250102,183000,882532060,16610,16610,16610,16610,0
20250102,182900,882532060,16610,16610,16610,16610,0
20250102,182800,882532060,16610,16610,16610,16610,0
20250102,182700,882532060,16610,16610,16610,16610,0
20250102,182600,882532060,16610,16610,16610,16610,0
20250102,182500,882532060,16610,16610,16610,16610,0
20250102,182400,882532060,16610,16610,16610,16610,0
20250102,182300,882532060,16610,16610,16610,16610,90
20250102,182200,882532060,16610,16610,16610,16610,0
20250102,182100,882532060,16610,16610,16610,16610,0
20250102,182000,882532060,16610,16610,16610,16610,0
20250102,181900,882532060,16610,16610,16610,16610,0
20250102,181800,882532060,16610,16610,16610,16610,0
20250102,181700,882532060,16610,16610,16610,16610,0
20250102,181600,882532060,16610,16610,16610,16610,0
20250102,181500,882532060,16610,16610,16610,16610,0
20250102,181400,882532060,16610,16610,16610,16610,0
20250102,181300,882532060,16610,16610,16610,16610,0
20250102,181200,882532060,16610,16610,16610,16610,0
20250102,181100,882532060,16610,16610,16610,16610,0
20250102,181000,882532060,16610,16610,16610,16610,0
20250102,180900,882532060,16610,16610,16610,16610,0
20250102,180800,882532060,16610,16610,16610,16610,0
20250102,180700,882532060,16610,16610,16610,16610,0
20250102,180600,882532060,16610,16610,16610,16610,0
20250102,180500,882532060,16610,16610,16610,16610,0
20250102,180400,882532060,16610,16610,16610,16610,0
20250102,180300,882532060,16610,16610,16610,16610,0
20250102,180200,882532060,16610,16610,16610,16610,0
20250102,180100,882532060,16610,16610,16610,16610,0
20250102,180000,882532060,16610,16610,16610,16610,0
20250102,175900,882532060,16610,16610,16610,16610,0
20250102,175800,882532060,16610,16610,16610,16610,0
20250102,175700,882532060,16610,16610,16610,16610,0
20250102,175600,882532060,16610,16610,16610,16610,0
20250102,175500,882532060,16610,16610,16610,16610,0
20250102,175400,882532060,16610,16610,16610,16610,0
20250102,175300,882532060,16610,16610,16610,16610,90
20250102,175200,882532060,16610,16610,16610,16610,0
20250102,175100,882532060,16610,16610,16610,16610,0
20250102,175000,882532060,16610,16610,16610,16610,0
20250102,174900,882532060,16610,16610,16610,16610,0
20250102,174800,882532060,16610,16610,16610,16610,0
20250102,174700,882532060,16610,16610,16610,16610,0
20250102,174600,882532060,16610,16610,16610,16610,0
20250102,174500,882532060,16610,16610,16610,16610,0
20250102,174400,882532060,16610,16610,16610,16610,0
20250102,174300,882532060,16610,16610,16610,16610,0
20250102,174200,882532060,16610,16610,16610,16610,0
20250102,174100,882532060,16610,16610,16610,16610,0
20250102,174000,882532060,16610,16610,16610,16610,0
20250102,173900,882532060,16610,16610,16610,16610,0
20250102,173800,882532060,16610,16610,16610,16610,0
20250102,173700,882532060,16610,16610,16610,16610,0
20250102,173600,882532060,16610,16610,16610,16610,0
20250102,173500,882532060,16610,16610,16610,16610,0
20250102,173400,882532060,16610,16610,16610,16610,0
20250102,173300,882532060,16610,16610,16610,16610,0
20250102,173200,882532060,16610,16610,16610,16610,0
20250102,173100,882532060,16610,16610,16610,16610,0
20250102,173000,882532060,16610,16610,16610,16610,0
20250102,172900,882532060,16610,16610,16610,16610,0
20250102,172800,882532060,16610,16610,16610,16610,0
20250102,172700,882532060,16610,16610,16610,16610,0
20250102,172600,882532060,16610,16610,16610,16610,0
20250102,172500,882532060,16610,16610,16610,16610,0
20250102,172400,882532060,16610,16610,16610,16610,0
20250102,172300,882532060,16610,16610,16610,16610,90
20250102,172200,882532060,16610,16610,16610,16610,0
20250102,172100,882532060,16610,16610,16610,16610,0
20250102,172000,882532060,16610,16610,16610,16610,0
20250102,171900,882532060,16610,16610,16610,16610,0
20250102,171800,882532060,16610,16610,16610,16610,0
20250102,171700,882532060,16610,16610,16610,16610,0
20250102,171600,882532060,16610,16610,16610,16610,0
20250102,171500,882532060,16610,16610,16610,16610,0
20250102,171400,882532060,16610,16610,16610,16610,0
20250102,171300,882532060,16610,16610,16610,16610,0
20250102,171200,882532060,16610,16610,16610,16610,0
20250102,171100,882532060,16610,16610,16610,16610,0
20250102,171000,882532060,16610,16610,16610,16610,0
20250102,170900,882532060,16610,16610,16610,16610,0
20250102,170800,882532060,16610,16610,16610,16610,0
20250102,170700,882532060,16610,16610,16610,16610,0
20250102,170600,882532060,16610,16610,16610,16610,0
20250102,170500,882532060,16610,16610,16610,16610,0
20250102,170400,882532060,16610,16610,16610,16610,0
20250102,170300,882532060,16610,16610,16610,16610,0
20250102,170200,882532060,16610,16610,16610,16610,0
20250102,170100,882532060,16610,16610,16610,16610,0
20250102,170000,882532060,16610,16610,16610,16610,0
20250102,165900,882532060,16610,16610,16610,16610,0
20250102,165800,882532060,16610,16610,16610,16610,0
20250102,165700,882532060,16610,16610,16610,16610,0
20250102,165600,882532060,16610,16610,16610,16610,0
20250102,165500,882532060,16610,16610,16610,16610,0
20250102,165400,882532060,16610,16610,16610,16610,0
20250102,165300,882532060,16610,16610,16610,16610,90
20250102,165200,882532060,16610,16610,16610,16610,0
20250102,165100,882532060,16610,16610,16610,16610,0
20250102,165000,882532060,16610,16610,16610,16610,0
20250102,164900,882532060,16610,16610,16610,16610,0
20250102,164800,882532060,16610,16610,16610,16610,0
20250102,164700,882532060,16610,16610,16610,16610,0
20250102,164600,882532060,16610,16610,16610,16610,0
20250102,164500,882532060,16610,16610,16610,16610,0
20250102,164400,882532060,16610,16610,16610,16610,0
20250102,164300,882532060,16610,16610,16610,16610,0
20250102,164200,882532060,16610,16610,16610,16610,0
20250102,164100,882532060,16610,16610,16610,16610,0
20250102,164000,882532060,16610,16610,16610,16610,0
20250102,163900,882532060,16610,16610,16610,16610,0
20250102,163800,882532060,16610,16610,16610,16610,0
20250102,163700,882532060,16610,16610,16610,16610,0
20250102,163600,882532060,16610,16610,16610,16610,0
20250102,163500,882532060,16610,16610,16610,16610,0
20250102,163400,882532060,16610,16610,16610,16610,0
20250102,163300,882532060,16610,16610,16610,16610,0
20250102,163200,882532060,16610,16610,16610,16610,0
20250102,163100,882532060,16610,16610,16610,16610,0
20250102,163000,882532060,16610,16610,16610,16610,0
20250102,162900,882532060,16610,16610,16610,16610,0
20250102,162800,882532060,16610,16610,16610,16610,0
20250102,162700,882532060,16610,16610,16610,16610,0
20250102,162600,882532060,16610,16610,16610,16610,0
20250102,162500,882532060,16610,16610,16610,16610,0
20250102,162400,882532060,16610,16610,16610,16610,0
20250102,162300,882532060,16610,16610,16610,16610,90
20250102,162200,882532060,16610,16610,16610,16610,0
20250102,162100,882532060,16610,16610,16610,16610,0
20250102,162000,882532060,16610,16610,16610,16610,0
20250102,161900,882532060,16610,16610,16610,16610,0
20250102,161800,882532060,16610,16610,16610,16610,0
20250102,161700,882532060,16610,16610,16610,16610,0
20250102,161600,882532060,16610,16610,16610,16610,0
20250102,161500,882532060,16610,16610,16610,16610,0
20250102,161400,882532060,16610,16610,16610,16610,0
20250102,161300,882532060,16610,16610,16610,16610,0
20250102,161200,882532060,16610,16610,16610,16610,0
20250102,161100,882532060,16610,16610,16610,16610,0
20250102,161000,882532060,16610,16610,16610,16610,0
20250102,160900,882532060,16610,16610,16610,16610,0
20250102,160800,882532060,16610,16610,16610,16610,0
20250102,160700,882532060,16610,16610,16610,16610,0
20250102,160600,882532060,16610,16610,16610,16610,0
20250102,160500,882532060,16610,16610,16610,16610,0
20250102,160400,882532060,16610,16610,16610,16610,0
20250102,160300,882532060,16610,16610,16610,16610,0
20250102,160200,882532060,16610,16610,16610,16610,0
20250102,160100,882532060,16610,16610,16610,16610,0
20250102,160000,882532060,16610,16610,16610,16610,0
20250102,155900,882532060,16610,16610,16610,16610,0
20250102,155800,882532060,16610,16610,16610,16610,0
20250102,155700,882532060,16610,16610,16610,16610,0
20250102,155600,882532060,16610,16610,16610,16610,0
20250102,155500,882532060,16610,16610,16610,16610,0
20250102,155400,882532060,16610,16610,16610,16610,0
20250102,155300,882532060,16610,16610,16610,16610,90
20250102,155200,882532060,16610,16610,16610,16610,0
20250102,155100,882532060,16610,16610,16610,16610,0
20250102,155000,882532060,16610,16610,16610,16610,0
20250102,154900,882532060,16610,16610,16610,16610,0
20250102,154800,882532060,16610,16610,16610,16610,0
20250102,154700,882532060,16610,16610,16610,16610,0
20250102,154600,882532060,16610,16610,16610,16610,0
20250102,154500,882532060,16610,16610,16610,16610,0
20250102,154400,882532060,16610,16610,16610,16610,0
20250102,154300,882532060,16610,16610,16610,16610,0
20250102,154200,882532060,16610,16610,16610,16610,0
20250102,154100,882532060,16610,16610,16610,16610,0
20250102,154000,882532060,16610,16610,16610,16610,0
20250102,153900,882532060,16610,16610,16610,16610,0
20250102,153800,882532060,16610,16610,16610,16610,0
20250102,153700,882532060,16610,16610,16610,16610,0
20250102,153600,882532060,16610,16610,16610,16610,0
20250102,153500,882532060,16610,16610,16610,16610,0
20250102,153400,882532060,16610,16610,16610,16610,0
20250102,153300,882532060,16610,16610,16610,16610,0
20250102,153200,882532060,16610,16610,16610,16610,0
20250102,153100,882532060,16610,16610,16610,16610,0
20250102,153000,882532060,16610,16610,16610,16610,90
20250102,152900,881037160,16610,16610,16610,16610,0
20250102,152800,881037160,16610,16610,16610,16610,0
20250102,152700,881037160,16610,16610,16610,16610,0
20250102,152600,881037160,16610,16610,16610,16610,0
20250102,152500,881037160,16610,16610,16610,16610,0
20250102,152400,881037160,16610,16610,16610,16610,0
20250102,152300,881037160,16610,16610,16610,16610,0
20250102,152200,881037160,16610,16610,16610,16610,0
20250102,152100,881037160,16610,16610,16610,16610,0
20250102,152000,881037160,16610,16610,16610,16610,0
20250102,151900,881037160,16610,16580,16620,16580,313
20250102,151800,875842180,16570,16540,16590,16540,312
20250102,151700,870679430,16580,16580,16580,16580,1
20250102,151600,870662850,16510,16500,16520,16500,3443
20250102,151500,813795350,16510,16500,16510,16500,71
20250102,151400,812623840,16490,16480,16510,16470,325
20250102,151300,807269120,16480,16500,16500,16470,1176
20250102,151200,787887470,16490,16500,16500,16480,526
20250102,151100,779214260,16500,16500,16500,16500,57
20250102,151000,778273760,16500,16500,16500,16500,0
20250102,150900,778273760,16500,16500,16500,16500,0
20250102,150800,778273760,16500,16500,16500,16500,58
20250102,150700,777316760,16500,16500,16500,16500,0
20250102,150600,777316760,16500,16500,16500,16500,206
20250102,150500,773917760,16500,16500,16500,16500,254
20250102,150400,769726760,16500,16510,16510,16500,963
20250102,150300,753832080,16510,16510,16510,16510,6
20250102,150200,753733020,16510,16510,16510,16510,58
20250102,150100,752775440,16510,16510,16510,16510,1
20250102,150000,752758930,16510,16510,16510,16510,0
20250102,145900,752758930,16510,16510,16510,16510,1
20250102,145800,752742420,16510,16510,16510,16510,58
20250102,145700,751784840,16510,16510,16510,16510,0
20250102,145600,751784840,16510,16510,16510,16510,0
20250102,145500,751784840,16510,16510,16520,16500,259
20250102,145400,747509600,16510,16510,16510,16510,0
20250102,145300,747509600,16510,16510,16510,16510,0
20250102,145200,747509600,16510,16510,16510,16510,86
20250102,145100,746089740,16510,16510,16510,16510,0
20250102,145000,746089740,16510,16510,16510,16510,0
20250102,144900,746089740,16510,16510,16510,16510,30
20250102,144800,745594440,16510,16510,16510,16510,0
20250102,144700,745594440,16510,16510,16510,16510,0
20250102,144600,745594440,16510,16510,16510,16510,1
20250102,144500,745577930,16500,16520,16520,16480,743
20250102,144400,733321330,16500,16500,16510,16500,48
20250102,144300,732529320,16510,16510,16520,16480,891
20250102,144200,717831090,16510,16510,16510,16510,61
20250102,144100,716823980,16510,16510,16510,16510,0
20250102,144000,716823980,16510,16510,16510,16510,187
20250102,143900,713736610,16500,16500,16500,16500,57
20250102,143800,712796110,16500,16500,16500,16500,0
20250102,143700,712796110,16500,16500,16500,16500,0
20250102,143600,712796110,16500,16500,16500,16500,58
20250102,143500,711839110,16500,16500,16500,16500,0
20250102,143400,711839110,16500,16500,16500,16500,0
20250102,143300,711839110,16500,16500,16500,16500,181
20250102,143200,708852610,16500,16500,16500,16500,0
20250102,143100,708852610,16500,16500,16500,16500,0
20250102,143000,708852610,16500,16500,16500,16500,0
20250102,142900,708852610,16500,16500,16500,16500,58
20250102,142800,707895610,16500,16500,16500,16500,103
20250102,142700,706196110,16520,16520,16520,16520,1
20250102,142600,706179590,16500,16500,16500,16500,58
20250102,142500,705222590,16500,16510,16510,16500,303
20250102,142400,700220950,16500,16500,16500,16500,0
20250102,142300,700220950,16500,16480,16500,16480,809
20250102,142200,686877840,16470,16470,16470,16470,125
20250102,142100,684819090,16480,16480,16480,16480,0
20250102,142000,684819090,16480,16490,16490,16480,87
20250102,141900,683384800,16480,16480,16480,16480,53
20250102,141800,682511360,16480,16480,16480,16480,0
20250102,141700,682511360,16480,16480,16480,16480,58
20250102,141600,681555520,16480,16480,16480,16480,0
20250102,141500,681555520,16480,16480,16480,16480,0
20250102,141400,681555520,16480,16480,16480,16480,0
20250102,141300,681555520,16480,16480,16480,16480,58
20250102,141200,680599680,16480,16480,16480,16480,0
20250102,141100,680599680,16480,16480,16480,16480,0
20250102,141000,680599680,16480,16490,16490,16480,285
20250102,140900,675902560,16490,16490,16490,16490,0
20250102,140800,675902560,16490,16490,16490,16490,0
20250102,140700,675902560,16490,16490,16490,16490,58
20250102,140600,674946140,16490,16490,16490,16490,0
20250102,140500,674946140,16490,16490,16490,16490,2
20250102,140400,674913160,16490,16490,16490,16490,58
20250102,140300,673956740,16490,16490,16490,16490,0
20250102,140200,673956740,16490,16490,16490,16490,0
20250102,140100,673956740,16490,16500,16510,16490,181
20250102,140000,670970810,16530,16600,16600,16490,2625
20250102,135900,627501860,16590,16530,16610,16530,492
20250102,135800,619365490,16520,16490,16530,16490,439
20250102,135700,612123320,16480,16480,16480,16480,58
20250102,135600,611167480,16480,16480,16480,16480,0
20250102,135500,611167480,16480,16480,16480,16480,0
20250102,135400,611167480,16480,16480,16480,16480,57
20250102,135300,610228120,16490,16490,16490,16490,0
20250102,135200,610228120,16490,16490,16490,16490,20
20250102,135100,609898320,16490,16500,16500,16490,159
20250102,135000,607275110,16490,16490,16490,16490,0
20250102,134900,607275110,16490,16490,16490,16490,0
20250102,134800,607275110,16490,16490,16490,16490,128
20250102,134700,605164390,16490,16490,16490,16490,0
20250102,134600,605164390,16490,16490,16490,16490,0
20250102,134500,605164390,16490,16490,16490,16490,58
20250102,134400,604207970,16490,16490,16490,16490,0
20250102,134300,604207970,16490,16490,16490,16490,0
20250102,134200,604207970,16490,16490,16490,16490,0
20250102,134100,604207970,16490,16490,16490,16490,58
20250102,134000,603251550,16490,16490,16490,16490,0
20250102,133900,603251550,16490,16500,16500,16490,102
20250102,133800,601568560,16500,16490,16530,16490,429
20250102,133700,594490140,16500,16520,16520,16470,702
20250102,133600,582905800,16520,16540,16540,16520,392
20250102,133500,576427220,16550,16550,16550,16550,58
20250102,133400,575467320,16560,16560,16560,16560,0
20250102,133300,575467320,16560,16560,16560,16560,60
20250102,133200,574473720,16560,16560,16560,16560,1
20250102,133100,574457160,16560,16560,16560,16560,0
20250102,133000,574457160,16560,16600,16600,16560,2047
20250102,132900,540557800,16600,16540,16600,16540,440
20250102,132800,533269420,16540,16530,16550,16530,111
20250102,132700,531434560,16520,16520,16520,16520,0
20250102,132600,531434560,16520,16490,16520,16490,2301
20250102,132500,493442360,16480,16490,16490,16480,191
20250102,132400,490294490,16510,16510,16510,16510,0
20250102,132300,490294490,16510,16500,16510,16490,221
20250102,132200,486648960,16500,16500,16500,16500,220
20250102,132100,483018960,16500,16500,16500,16500,0
20250102,132000,483018960,16500,16500,16500,16500,0
20250102,131900,483018960,16500,16500,16500,16500,58
20250102,131800,482061960,16500,16500,16500,16500,81
20250102,131700,480725460,16490,16490,16490,16490,0
20250102,131600,480725460,16490,16500,16500,16490,245
20250102,131500,476684110,16510,16510,16510,16510,0
20250102,131400,476684110,16510,16500,16510,16490,166
20250102,131300,473946100,16500,16490,16500,16480,376
20250102,131200,467746080,16490,16500,16500,16490,304
20250102,131100,462732770,16500,16510,16510,16500,582
20250102,131000,453129530,16510,16520,16520,16510,297
20250102,130900,448225850,16520,16530,16530,16520,143
20250102,130800,445862990,16540,16540,16540,16540,0
20250102,130700,445862990,16540,16540,16540,16540,7
20250102,130600,445747210,16550,16560,16560,16550,22
20250102,130500,445383050,16570,16570,16570,16570,0
20250102,130400,445383050,16570,16570,16570,16570,0
20250102,130300,445383050,16570,16570,16570,16570,3
20250102,130200,445333340,16580,16580,16580,16580,0
20250102,130100,445333340,16580,16580,16580,16580,0
20250102,130000,445333340,16580,16610,16610,16580,2260
20250102,125900,407862070,16620,16610,16620,16610,137
20250102,125800,405586490,16610,16590,16610,16590,237
20250102,125700,401651290,16580,16570,16580,16570,411
20250102,125600,394837840,16580,16560,16580,16560,120
20250102,125500,392850620,16560,16530,16560,16530,246
20250102,125400,388779420,16530,16530,16530,16530,50
20250102,125300,387952920,16520,16530,16530,16520,75
20250102,125200,386713750,16530,16530,16530,16530,34
20250102,125100,386151730,16520,16520,16520,16520,19
20250102,125000,385837850,16520,16520,16520,16520,59
20250102,124900,384863170,16530,16520,16530,16520,162
20250102,124800,382185320,16530,16520,16530,16520,31
20250102,124700,381673190,16520,16500,16530,16500,761
20250102,124600,369106610,16500,16500,16520,16500,707
20250102,124500,357437070,16510,16510,16520,16500,390
20250102,124400,351001570,16510,16500,16510,16500,417
20250102,124300,344117530,16510,16500,16510,16500,16
20250102,124200,343853490,16510,16510,16510,16510,0
20250102,124100,343853490,16510,16510,16510,16510,64
20250102,124000,342796850,16520,16510,16520,16510,138
20250102,123900,340518460,16500,16500,16500,16500,15
20250102,123800,340270960,16500,16500,16500,16500,56
20250102,123700,339346960,16500,16500,16500,16500,215
20250102,123600,335799460,16500,16500,16500,16500,16
20250102,123500,335535460,16500,16500,16500,16500,1
20250102,123400,335518960,16510,16510,16510,16510,186
20250102,123300,332448100,16510,16510,16510,16510,24
20250102,123200,332051860,16510,16490,16510,16490,367
20250102,123100,325994070,16490,16510,16510,16490,434
20250102,123000,318834990,16510,16510,16510,16510,190
20250102,122900,315698090,16510,16520,16520,16510,21
20250102,122800,315351370,16510,16510,16510,16510,71
20250102,122700,314179160,16510,16510,16510,16510,0
20250102,122600,314179160,16510,16510,16510,16510,40
20250102,122500,313518760,16520,16510,16520,16510,57
20250102,122400,312577680,16510,16510,16510,16510,23
20250102,122300,312197950,16510,16510,16510,16510,16
20250102,122200,311933790,16510,16510,16510,16510,0
20250102,122100,311933790,16510,16510,16510,16510,78
20250102,122000,310646010,16510,16510,16510,16510,0
20250102,121900,310646010,16510,16510,16510,16510,9
20250102,121800,310497420,16510,16510,16520,16510,72
20250102,121700,309308690,16510,16510,16510,16510,0
20250102,121600,309308690,16510,16510,16510,16510,11
20250102,121500,309127080,16510,16510,16510,16510,56
20250102,121400,308202520,16510,16510,16510,16510,9
20250102,121300,308053930,16510,16510,16510,16510,16
20250102,121200,307789770,16510,16510,16510,16510,55
20250102,121100,306881720,16510,16520,16520,16510,63
20250102,121000,305841400,16520,16500,16520,16500,114
20250102,120900,303958730,16530,16530,16530,16500,290
20250102,120800,299166370,16540,16530,16540,16530,101
20250102,120700,297496820,16530,16530,16530,16530,3
20250102,120600,297447230,16520,16520,16520,16520,24
20250102,120500,297050750,16530,16530,16530,16530,101
20250102,120400,295381220,16560,16540,16560,16540,25
20250102,120300,294967380,16540,16500,16540,16490,204
20250102,120200,291596450,16500,16530,16530,16500,981
20250102,120100,275398550,16530,16530,16530,16530,15
20250102,120000,275150600,16530,16530,16530,16530,0
20250102,115900,275150600,16530,16530,16530,16530,75
20250102,115800,273910850,16530,16540,16540,16530,179
20250102,115700,270951180,16540,16540,16540,16540,0
20250102,115600,270951180,16540,16530,16540,16530,188
20250102,115500,267842330,16530,16530,16530,16530,1
20250102,115400,267825800,16540,16540,16540,16540,13
20250102,115300,267610780,16540,16540,16540,16540,72
20250102,115200,266419900,16540,16540,16540,16540,0
20250102,115100,266419900,16540,16540,16560,16540,18
20250102,115000,266122160,16560,16530,16560,16530,35
20250102,114900,265543500,16520,16550,16550,16520,643
20250102,114800,254913660,16550,16550,16550,16550,16
20250102,114700,254648860,16550,16560,16560,16550,172
20250102,114600,251801860,16570,16570,16570,16570,68
20250102,114500,250675100,16580,16580,16580,16580,0
20250102,114400,250675100,16580,16570,16580,16570,17
20250102,114300,250393400,16580,16560,16590,16560,1480
20250102,114200,225870380,16560,16560,16560,16560,0
20250102,114100,225870380,16560,16560,16560,16560,16
20250102,114000,225605420,16570,16560,16570,16560,57
20250102,113900,224661490,16560,16560,16560,16560,16
20250102,113800,224396530,16560,16560,16560,16560,16
20250102,113700,224131570,16560,16570,16570,16560,178
20250102,113600,221182660,16570,16570,16570,16570,0
20250102,113500,221182660,16570,16570,16570,16570,0
20250102,113400,221182660,16570,16550,16570,16550,291
20250102,113300,216363940,16570,16590,16590,16560,596
20250102,113200,206490330,16590,16590,16590,16590,0
20250102,113100,206490330,16590,16590,16590,16590,1
20250102,113000,206473740,16580,16580,16580,16580,56
20250102,112900,205545260,16590,16580,16590,16580,127
20250102,112800,203439590,16580,16580,16580,16580,0
20250102,112700,203439590,16580,16580,16580,16580,63
20250102,112600,202395050,16570,16570,16570,16570,0
20250102,112500,202395050,16570,16570,16570,16570,0
20250102,112400,202395050,16570,16570,16570,16570,55
20250102,112300,201483700,16570,16570,16570,16570,288
20250102,112200,196711540,16570,16570,16570,16570,125
20250102,112100,194640290,16570,16590,16590,16570,812
20250102,112000,181176070,16590,16590,16590,16590,227
20250102,111900,177410140,16600,16600,16600,16600,0
20250102,111800,177410140,16600,16600,16600,16600,1
20250102,111700,177393540,16590,16590,16590,16590,55
20250102,111600,176481090,16590,16590,16590,16590,0
20250102,111500,176481090,16590,16590,16590,16590,12
20250102,111400,176282010,16580,16590,16590,16570,236
20250102,111300,172369660,16590,16590,16590,16590,1
20250102,111200,172353070,16590,16590,16590,16590,0
20250102,111100,172353070,16590,16590,16600,16590,59
20250102,111000,171374250,16590,16590,16590,16590,28
20250102,110900,170909730,16590,16590,16590,16590,53
20250102,110800,170030460,16590,16590,16590,16590,2
20250102,110700,169997280,16600,16580,16600,16580,10
20250102,110600,169831430,16570,16570,16570,16570,0
20250102,110500,169831430,16570,16600,16600,16570,913
20250102,110400,154693240,16600,16600,16600,16600,0
20250102,110300,154693240,16600,16600,16600,16600,0
20250102,110200,154693240,16600,16600,16600,16600,28
20250102,110100,154228440,16600,16620,16620,16600,379
20250102,110000,147933020,16630,16660,16660,16630,2050
20250102,105900,113821460,16670,16640,16680,16640,121
20250102,105800,111807700,16640,16630,16650,16630,289
20250102,105700,106999300,16630,16630,16630,16630,0
20250102,105600,106999300,16630,16630,16630,16630,1
20250102,105500,106982670,16630,16630,16630,16630,1
20250102,105400,106966040,16640,16620,16640,16620,2
20250102,105300,106932780,16610,16610,16610,16610,54
20250102,105200,106035840,16600,16610,16610,16600,4
20250102,105100,105969430,16630,16600,16630,16600,3
20250102,105000,105919600,16590,16590,16590,16590,12
20250102,104900,105720520,16590,16590,16590,16590,44
20250102,104800,104990560,16640,16600,16640,16600,2
20250102,104700,104957320,16630,16630,16630,16630,0
20250102,104600,104957320,16630,16580,16630,16580,60
20250102,104500,103961890,16590,16590,16590,16590,1
20250102,104400,103945300,16630,16630,16630,16630,1
20250102,104300,103928670,16570,16570,16570,16570,0
20250102,104200,103928670,16570,16590,16590,16570,56
20250102,104100,103000730,16600,16560,16600,16560,386
20250102,104000,96605290,16580,16580,16580,16580,105
20250102,103900,94864390,16590,16630,16630,16590,2365
20250102,103800,55606490,16630,16630,16630,16630,0
20250102,103700,55606490,16630,16630,16630,16630,0
20250102,103600,55606490,16630,16630,16650,16630,70
20250102,103500,54442370,16630,16630,16630,16630,46
20250102,103400,53677390,16630,16630,16630,16630,20
20250102,103300,53344790,16630,16630,16630,16630,70
20250102,103200,52180690,16670,16670,16670,16670,1
20250102,103100,52164020,16670,16630,16670,16630,1510
20250102,103000,27036880,16620,16640,16640,16620,77
20250102,102900,25756500,16630,16620,16640,16620,96
20250102,102800,24159110,16640,16640,16640,16640,0
20250102,102700,24159110,16640,16590,16640,16590,62
20250102,102600,23128280,16630,16630,16630,16630,2
20250102,102500,23095020,16600,16600,16600,16600,0
20250102,102400,23095020,16600,16600,16600,16600,0
20250102,102300,23095020,16600,16600,16600,16600,6
20250102,102200,22995420,16600,16600,16600,16600,1
20250102,102100,22978820,16500,16500,16500,16500,7
20250102,102000,22863320,16550,16540,16550,16500,31
20250102,101900,22351730,16500,16500,16500,16500,0
20250102,101800,22351730,16500,16500,16500,16500,20
20250102,101700,22021730,16500,16580,16580,16500,270
20250102,101600,17547710,16580,16580,16580,16580,16
20250102,101500,17282430,16670,16670,16670,16670,1
20250102,101400,17265760,16670,16670,16670,16670,0
20250102,101300,17265760,16670,16670,16670,16670,0
20250102,101200,17265760,16670,16670,16670,16670,0
20250102,101100,17265760,16670,16670,16670,16670,1
20250102,101000,17249090,16680,16680,16680,16680,0
20250102,100900,17249090,16680,16680,16680,16680,0
20250102,100800,17249090,16680,16680,16680,16680,0
20250102,100700,17249090,16680,16680,16680,16680,9
20250102,100600,17098970,16430,16430,16430,16430,0
20250102,100500,17098970,16430,16430,16430,16430,0
20250102,100400,17098970,16430,16430,16430,16430,16
20250102,100300,16836090,16630,16630,16630,16630,0
20250102,100200,16836090,16630,16630,16630,16630,0
20250102,100100,16836090,16630,16630,16630,16630,0
20250102,100000,16836090,16630,16620,16630,16620,1013