KissMeData/084010/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,195800,809115310,16190,16190,16190,16190,502
20250108,195700,809115310,16190,16190,16190,16190,0
20250108,195600,809115310,16190,16190,16190,16190,0
20250108,195500,809115310,16190,16190,16190,16190,0
20250108,195400,809115310,16190,16190,16190,16190,0
20250108,195300,809115310,16190,16190,16190,16190,0
20250108,195200,809115310,16190,16190,16190,16190,0
20250108,195100,809115310,16190,16190,16190,16190,0
20250108,195000,809115310,16190,16190,16190,16190,0
20250108,194900,809115310,16190,16190,16190,16190,0
20250108,194800,809115310,16190,16190,16190,16190,0
20250108,194700,809115310,16190,16190,16190,16190,0
20250108,194600,809115310,16190,16190,16190,16190,0
20250108,194500,809115310,16190,16190,16190,16190,0
20250108,194400,809115310,16190,16190,16190,16190,0
20250108,194300,809115310,16190,16190,16190,16190,0
20250108,194200,809115310,16190,16190,16190,16190,0
20250108,194100,809115310,16190,16190,16190,16190,0
20250108,194000,809115310,16190,16190,16190,16190,0
20250108,193900,809115310,16190,16190,16190,16190,0
20250108,193800,809115310,16190,16190,16190,16190,0
20250108,193700,809115310,16190,16190,16190,16190,0
20250108,193600,809115310,16190,16190,16190,16190,0
20250108,193500,809115310,16190,16190,16190,16190,0
20250108,193400,809115310,16190,16190,16190,16190,0
20250108,193300,809115310,16190,16190,16190,16190,0
20250108,193200,809115310,16190,16190,16190,16190,0
20250108,193100,809115310,16190,16190,16190,16190,0
20250108,193000,809115310,16190,16190,16190,16190,0
20250108,192900,809115310,16190,16190,16190,16190,0
20250108,192800,809115310,16190,16190,16190,16190,502
20250108,192700,809115310,16190,16190,16190,16190,0
20250108,192600,809115310,16190,16190,16190,16190,0
20250108,192500,809115310,16190,16190,16190,16190,0
20250108,192400,809115310,16190,16190,16190,16190,0
20250108,192300,809115310,16190,16190,16190,16190,0
20250108,192200,809115310,16190,16190,16190,16190,0
20250108,192100,809115310,16190,16190,16190,16190,0
20250108,192000,809115310,16190,16190,16190,16190,0
20250108,191900,809115310,16190,16190,16190,16190,0
20250108,191800,809115310,16190,16190,16190,16190,0
20250108,191700,809115310,16190,16190,16190,16190,0
20250108,191600,809115310,16190,16190,16190,16190,0
20250108,191500,809115310,16190,16190,16190,16190,0
20250108,191400,809115310,16190,16190,16190,16190,0
20250108,191300,809115310,16190,16190,16190,16190,0
20250108,191200,809115310,16190,16190,16190,16190,0
20250108,191100,809115310,16190,16190,16190,16190,0
20250108,191000,809115310,16190,16190,16190,16190,0
20250108,190900,809115310,16190,16190,16190,16190,0
20250108,190800,809115310,16190,16190,16190,16190,0
20250108,190700,809115310,16190,16190,16190,16190,0
20250108,190600,809115310,16190,16190,16190,16190,0
20250108,190500,809115310,16190,16190,16190,16190,0
20250108,190400,809115310,16190,16190,16190,16190,0
20250108,190300,809115310,16190,16190,16190,16190,0
20250108,190200,809115310,16190,16190,16190,16190,0
20250108,190100,809115310,16190,16190,16190,16190,0
20250108,190000,809115310,16190,16190,16190,16190,0
20250108,185900,809115310,16190,16190,16190,16190,0
20250108,185800,809115310,16190,16190,16190,16190,502
20250108,185700,809115310,16190,16190,16190,16190,0
20250108,185600,809115310,16190,16190,16190,16190,0
20250108,185500,809115310,16190,16190,16190,16190,0
20250108,185400,809115310,16190,16190,16190,16190,0
20250108,185300,809115310,16190,16190,16190,16190,0
20250108,185200,809115310,16190,16190,16190,16190,0
20250108,185100,809115310,16190,16190,16190,16190,0
20250108,185000,809115310,16190,16190,16190,16190,0
20250108,184900,809115310,16190,16190,16190,16190,0
20250108,184800,809115310,16190,16190,16190,16190,0
20250108,184700,809115310,16190,16190,16190,16190,0
20250108,184600,809115310,16190,16190,16190,16190,0
20250108,184500,809115310,16190,16190,16190,16190,0
20250108,184400,809115310,16190,16190,16190,16190,0
20250108,184300,809115310,16190,16190,16190,16190,0
20250108,184200,809115310,16190,16190,16190,16190,0
20250108,184100,809115310,16190,16190,16190,16190,0
20250108,184000,809115310,16190,16190,16190,16190,0
20250108,183900,809115310,16190,16190,16190,16190,0
20250108,183800,809115310,16190,16190,16190,16190,0
20250108,183700,809115310,16190,16190,16190,16190,0
20250108,183600,809115310,16190,16190,16190,16190,0
20250108,183500,809115310,16190,16190,16190,16190,0
20250108,183400,809115310,16190,16190,16190,16190,0
20250108,183300,809115310,16190,16190,16190,16190,0
20250108,183200,809115310,16190,16190,16190,16190,0
20250108,183100,809115310,16190,16190,16190,16190,0
20250108,183000,809115310,16190,16190,16190,16190,0
20250108,182900,809115310,16190,16190,16190,16190,0
20250108,182800,809115310,16190,16190,16190,16190,502
20250108,182700,809115310,16190,16190,16190,16190,0
20250108,182600,809115310,16190,16190,16190,16190,0
20250108,182500,809115310,16190,16190,16190,16190,0
20250108,182400,809115310,16190,16190,16190,16190,0
20250108,182300,809115310,16190,16190,16190,16190,0
20250108,182200,809115310,16190,16190,16190,16190,0
20250108,182100,809115310,16190,16190,16190,16190,0
20250108,182000,809115310,16190,16190,16190,16190,0
20250108,181900,809115310,16190,16190,16190,16190,0
20250108,181800,809115310,16190,16190,16190,16190,0
20250108,181700,809115310,16190,16190,16190,16190,0
20250108,181600,809115310,16190,16190,16190,16190,0
20250108,181500,809115310,16190,16190,16190,16190,0
20250108,181400,809115310,16190,16190,16190,16190,0
20250108,181300,809115310,16190,16190,16190,16190,0
20250108,181200,809115310,16190,16190,16190,16190,0
20250108,181100,809115310,16190,16190,16190,16190,0
20250108,181000,809115310,16190,16190,16190,16190,0
20250108,180900,809115310,16190,16190,16190,16190,0
20250108,180800,809115310,16190,16190,16190,16190,0
20250108,180700,809115310,16190,16190,16190,16190,0
20250108,180600,809115310,16190,16190,16190,16190,0
20250108,180500,809115310,16190,16190,16190,16190,0
20250108,180400,809115310,16190,16190,16190,16190,0
20250108,180300,809115310,16190,16190,16190,16190,0
20250108,180200,809115310,16190,16190,16190,16190,0
20250108,180100,809115310,16190,16190,16190,16190,0
20250108,180000,809115310,16190,16190,16190,16190,0
20250108,175900,809115310,16190,16190,16190,16190,0
20250108,175800,809115310,16190,16190,16190,16190,502
20250108,175700,809115310,16190,16190,16190,16190,0
20250108,175600,809115310,16190,16190,16190,16190,0
20250108,175500,809115310,16190,16190,16190,16190,0
20250108,175400,809115310,16190,16190,16190,16190,0
20250108,175300,809115310,16190,16190,16190,16190,0
20250108,175200,809115310,16190,16190,16190,16190,0
20250108,175100,809115310,16190,16190,16190,16190,0
20250108,175000,809115310,16190,16190,16190,16190,0
20250108,174900,809115310,16190,16190,16190,16190,0
20250108,174800,809115310,16190,16190,16190,16190,0
20250108,174700,809115310,16190,16190,16190,16190,0
20250108,174600,809115310,16190,16190,16190,16190,0
20250108,174500,809115310,16190,16190,16190,16190,0
20250108,174400,809115310,16190,16190,16190,16190,0
20250108,174300,809115310,16190,16190,16190,16190,0
20250108,174200,809115310,16190,16190,16190,16190,0
20250108,174100,809115310,16190,16190,16190,16190,0
20250108,174000,809115310,16190,16190,16190,16190,0
20250108,173900,809115310,16190,16190,16190,16190,0
20250108,173800,809115310,16190,16190,16190,16190,0
20250108,173700,809115310,16190,16190,16190,16190,0
20250108,173600,809115310,16190,16190,16190,16190,0
20250108,173500,809115310,16190,16190,16190,16190,0
20250108,173400,809115310,16190,16190,16190,16190,0
20250108,173300,809115310,16190,16190,16190,16190,0
20250108,173200,809115310,16190,16190,16190,16190,0
20250108,173100,809115310,16190,16190,16190,16190,0
20250108,173000,809115310,16190,16190,16190,16190,0
20250108,172900,809115310,16190,16190,16190,16190,0
20250108,172800,809115310,16190,16190,16190,16190,502
20250108,172700,809115310,16190,16190,16190,16190,0
20250108,172600,809115310,16190,16190,16190,16190,0
20250108,172500,809115310,16190,16190,16190,16190,0
20250108,172400,809115310,16190,16190,16190,16190,0
20250108,172300,809115310,16190,16190,16190,16190,0
20250108,172200,809115310,16190,16190,16190,16190,0
20250108,172100,809115310,16190,16190,16190,16190,0
20250108,172000,809115310,16190,16190,16190,16190,0
20250108,171900,809115310,16190,16190,16190,16190,0
20250108,171800,809115310,16190,16190,16190,16190,0
20250108,171700,809115310,16190,16190,16190,16190,0
20250108,171600,809115310,16190,16190,16190,16190,0
20250108,171500,809115310,16190,16190,16190,16190,0
20250108,171400,809115310,16190,16190,16190,16190,0
20250108,171300,809115310,16190,16190,16190,16190,0
20250108,171200,809115310,16190,16190,16190,16190,0
20250108,171100,809115310,16190,16190,16190,16190,0
20250108,171000,809115310,16190,16190,16190,16190,0
20250108,170900,809115310,16190,16190,16190,16190,0
20250108,170800,809115310,16190,16190,16190,16190,0
20250108,170700,809115310,16190,16190,16190,16190,0
20250108,170600,809115310,16190,16190,16190,16190,0
20250108,170500,809115310,16190,16190,16190,16190,0
20250108,170400,809115310,16190,16190,16190,16190,0
20250108,170300,809115310,16190,16190,16190,16190,0
20250108,170200,809115310,16190,16190,16190,16190,0
20250108,170100,809115310,16190,16190,16190,16190,0
20250108,170000,809115310,16190,16190,16190,16190,0
20250108,165900,809115310,16190,16190,16190,16190,0
20250108,165800,809115310,16190,16190,16190,16190,502
20250108,165700,809115310,16190,16190,16190,16190,0
20250108,165600,809115310,16190,16190,16190,16190,0
20250108,165500,809115310,16190,16190,16190,16190,0
20250108,165400,809115310,16190,16190,16190,16190,0
20250108,165300,809115310,16190,16190,16190,16190,0
20250108,165200,809115310,16190,16190,16190,16190,0
20250108,165100,809115310,16190,16190,16190,16190,0
20250108,165000,809115310,16190,16190,16190,16190,0
20250108,164900,809115310,16190,16190,16190,16190,0
20250108,164800,809115310,16190,16190,16190,16190,0
20250108,164700,809115310,16190,16190,16190,16190,0
20250108,164600,809115310,16190,16190,16190,16190,0
20250108,164500,809115310,16190,16190,16190,16190,0
20250108,164400,809115310,16190,16190,16190,16190,0
20250108,164300,809115310,16190,16190,16190,16190,0
20250108,164200,809115310,16190,16190,16190,16190,0
20250108,164100,809115310,16190,16190,16190,16190,0
20250108,164000,809115310,16190,16190,16190,16190,0
20250108,163900,809115310,16190,16190,16190,16190,0
20250108,163800,809115310,16190,16190,16190,16190,0
20250108,163700,809115310,16190,16190,16190,16190,0
20250108,163600,809115310,16190,16190,16190,16190,0
20250108,163500,809115310,16190,16190,16190,16190,0
20250108,163400,809115310,16190,16190,16190,16190,0
20250108,163300,809115310,16190,16190,16190,16190,0
20250108,163200,809115310,16190,16190,16190,16190,0
20250108,163100,809115310,16190,16190,16190,16190,0
20250108,163000,809115310,16190,16190,16190,16190,0
20250108,162900,809115310,16190,16190,16190,16190,0
20250108,162800,809115310,16190,16190,16190,16190,502
20250108,162700,809115310,16190,16190,16190,16190,0
20250108,162600,809115310,16190,16190,16190,16190,0
20250108,162500,809115310,16190,16190,16190,16190,0
20250108,162400,809115310,16190,16190,16190,16190,0
20250108,162300,809115310,16190,16190,16190,16190,0
20250108,162200,809115310,16190,16190,16190,16190,0
20250108,162100,809115310,16190,16190,16190,16190,0
20250108,162000,809115310,16190,16190,16190,16190,0
20250108,161900,809115310,16190,16190,16190,16190,0
20250108,161800,809115310,16190,16190,16190,16190,0
20250108,161700,809115310,16190,16190,16190,16190,0
20250108,161600,809115310,16190,16190,16190,16190,0
20250108,161500,809115310,16190,16190,16190,16190,0
20250108,161400,809115310,16190,16190,16190,16190,0
20250108,161300,809115310,16190,16190,16190,16190,0
20250108,161200,809115310,16190,16190,16190,16190,0
20250108,161100,809115310,16190,16190,16190,16190,0
20250108,161000,809115310,16190,16190,16190,16190,0
20250108,160900,809115310,16190,16190,16190,16190,0
20250108,160800,809115310,16190,16190,16190,16190,0
20250108,160700,809115310,16190,16190,16190,16190,0
20250108,160600,809115310,16190,16190,16190,16190,0
20250108,160500,809115310,16190,16190,16190,16190,0
20250108,160400,809115310,16190,16190,16190,16190,0
20250108,160300,809115310,16190,16190,16190,16190,0
20250108,160200,809115310,16190,16190,16190,16190,0
20250108,160100,809115310,16190,16190,16190,16190,0
20250108,160000,809115310,16190,16190,16190,16190,0
20250108,155900,809115310,16190,16190,16190,16190,0
20250108,155800,809115310,16190,16190,16190,16190,502
20250108,155700,809115310,16190,16190,16190,16190,0
20250108,155600,809115310,16190,16190,16190,16190,0
20250108,155500,809115310,16190,16190,16190,16190,0
20250108,155400,809115310,16190,16190,16190,16190,0
20250108,155300,809115310,16190,16190,16190,16190,0
20250108,155200,809115310,16190,16190,16190,16190,0
20250108,155100,809115310,16190,16190,16190,16190,0
20250108,155000,809115310,16190,16190,16190,16190,0
20250108,154900,809115310,16190,16190,16190,16190,0
20250108,154800,809115310,16190,16190,16190,16190,0
20250108,154700,809115310,16190,16190,16190,16190,0
20250108,154600,809115310,16190,16190,16190,16190,0
20250108,154500,809115310,16190,16190,16190,16190,0
20250108,154400,809115310,16190,16190,16190,16190,0
20250108,154300,809115310,16190,16190,16190,16190,0
20250108,154200,809115310,16190,16190,16190,16190,0
20250108,154100,809115310,16190,16190,16190,16190,0
20250108,154000,809115310,16190,16190,16190,16190,0
20250108,153900,809115310,16190,16190,16190,16190,0
20250108,153800,809115310,16190,16190,16190,16190,0
20250108,153700,809115310,16190,16190,16190,16190,0
20250108,153600,809115310,16190,16190,16190,16190,0
20250108,153500,809115310,16190,16190,16190,16190,0
20250108,153400,809115310,16190,16190,16190,16190,0
20250108,153300,809115310,16190,16190,16190,16190,0
20250108,153200,809115310,16190,16190,16190,16190,0
20250108,153100,809115310,16190,16190,16190,16190,0
20250108,153000,809115310,16190,16190,16190,16190,502
20250108,152900,800987930,16200,16200,16200,16200,0
20250108,152800,800987930,16200,16200,16200,16200,0
20250108,152700,800987930,16200,16200,16200,16200,0
20250108,152600,800987930,16200,16200,16200,16200,0
20250108,152500,800987930,16200,16200,16200,16200,0
20250108,152400,800987930,16200,16200,16200,16200,0
20250108,152300,800987930,16200,16200,16200,16200,0
20250108,152200,800987930,16200,16200,16200,16200,0
20250108,152100,800987930,16200,16200,16200,16200,0
20250108,152000,800987930,16200,16200,16200,16200,0
20250108,151900,800987930,16200,16130,16200,16130,709
20250108,151800,789540110,16110,16100,16110,16090,1172
20250108,151700,770672130,16090,16090,16090,16090,68
20250108,151600,769578010,16080,16080,16080,16080,9
20250108,151500,769433290,16090,16090,16090,16090,0
20250108,151400,769433290,16090,16090,16090,16090,12
20250108,151300,769240210,16090,16090,16090,16090,88
20250108,151200,767824290,16080,16080,16080,16080,0
20250108,151100,767824290,16080,16080,16080,16080,19
20250108,151000,767518770,16080,16080,16080,16080,0
20250108,150900,767518770,16080,16080,16080,16080,0
20250108,150800,767518770,16080,16080,16080,16080,0
20250108,150700,767518770,16080,16080,16080,16080,1
20250108,150600,767502690,16080,16080,16080,16080,0
20250108,150500,767502690,16080,16080,16080,16080,188
20250108,150400,764479650,16070,16070,16070,16070,1
20250108,150300,764463580,16060,16060,16060,16060,0
20250108,150200,764463580,16060,16060,16060,16060,0
20250108,150100,764463580,16060,16070,16070,16060,2
20250108,150000,764431450,16080,16080,16080,16080,25
20250108,145900,764029450,16080,16080,16080,16080,0
20250108,145800,764029450,16080,16080,16080,16070,263
20250108,145700,759800420,16090,16090,16090,16090,0
20250108,145600,759800420,16090,16090,16090,16090,8
20250108,145500,759671700,16090,16090,16090,16090,1
20250108,145400,759655610,16090,16090,16090,16090,0
20250108,145300,759655610,16090,16090,16090,16090,0
20250108,145200,759655610,16090,16090,16090,16090,1
20250108,145100,759639520,16090,16090,16090,16090,0
20250108,145000,759639520,16090,16090,16090,16090,0
20250108,144900,759639520,16090,16090,16090,16090,1
20250108,144800,759623430,16090,16090,16090,16090,0
20250108,144700,759623430,16090,16090,16090,16090,0
20250108,144600,759623430,16090,16090,16090,16090,1
20250108,144500,759607340,16100,16100,16100,16100,0
20250108,144400,759607340,16100,16100,16100,16100,0
20250108,144300,759607340,16100,16150,16150,16100,98
20250108,144200,758026870,16150,16150,16150,16150,0
20250108,144100,758026870,16150,16150,16150,16150,0
20250108,144000,758026870,16150,16150,16150,16150,1
20250108,143900,758010720,16150,16150,16150,16150,0
20250108,143800,758010720,16150,16150,16150,16150,0
20250108,143700,758010720,16150,16150,16150,16150,1
20250108,143600,757994570,16150,16150,16150,16150,0
20250108,143500,757994570,16150,16150,16150,16150,0
20250108,143400,757994570,16150,16150,16150,16150,1
20250108,143300,757978420,16150,16150,16150,16150,0
20250108,143200,757978420,16150,16150,16150,16150,10
20250108,143100,757816920,16150,16150,16150,16150,1
20250108,143000,757800770,16170,16170,16170,16170,0
20250108,142900,757800770,16170,16170,16170,16170,0
20250108,142800,757800770,16170,16170,16170,16170,0
20250108,142700,757800770,16170,16170,16170,16170,0
20250108,142600,757800770,16170,16170,16170,16170,0
20250108,142500,757800770,16170,16170,16170,16170,0
20250108,142400,757800770,16170,16170,16170,16170,0
20250108,142300,757800770,16170,16170,16170,16170,0
20250108,142200,757800770,16170,16170,16170,16170,0
20250108,142100,757800770,16170,16170,16170,16170,0
20250108,142000,757800770,16170,16170,16170,16170,0
20250108,141900,757800770,16170,16170,16170,16170,0
20250108,141800,757800770,16170,16130,16170,16130,158
20250108,141700,755249790,16130,16130,16130,16130,0
20250108,141600,755249790,16130,16150,16150,16120,57
20250108,141500,754330350,16170,16170,16170,16170,0
20250108,141400,754330350,16170,16170,16170,16170,0
20250108,141300,754330350,16170,16170,16170,16170,0
20250108,141200,754330350,16170,16130,16200,16130,661
20250108,141100,743652640,16140,16140,16140,16140,1
20250108,141000,743636500,16130,16130,16150,16130,502
20250108,140900,735530760,16150,16150,16150,16150,0
20250108,140800,735530760,16150,16150,16150,16150,0
20250108,140700,735530760,16150,16150,16150,16150,0
20250108,140600,735530760,16150,16150,16150,16150,0
20250108,140500,735530760,16150,16150,16150,16150,0
20250108,140400,735530760,16150,16150,16150,16150,361
20250108,140300,729700610,16180,16180,16180,16180,0
20250108,140200,729700610,16180,16180,16180,16180,1
20250108,140100,729684430,16150,16180,16180,16150,435
20250108,140000,722650480,16080,16210,16210,16070,2561
20250108,135900,681248210,16220,16170,16220,16160,350
20250108,135800,675588200,16200,16130,16200,16080,266
20250108,135700,671294950,16160,16050,16160,16050,742
20250108,135600,659364810,16060,16060,16060,16060,1
20250108,135500,659348750,16080,16080,16080,16080,0
20250108,135400,659348750,16080,16080,16080,16080,0
20250108,135300,659348750,16080,16080,16080,16080,0
20250108,135200,659348750,16080,16080,16080,16080,0
20250108,135100,659348750,16080,16080,16080,16080,0
20250108,135000,659348750,16080,16080,16080,16060,173
20250108,134900,656567810,16060,16060,16060,16060,0
20250108,134800,656567810,16060,16060,16060,16060,94
20250108,134700,655058170,16060,16080,16080,16060,3
20250108,134600,655009970,16140,16140,16140,16140,0
20250108,134500,655009970,16140,16160,16160,16070,196
20250108,134400,651851370,16200,16200,16200,16200,0
20250108,134300,651851370,16200,16200,16200,16200,0
20250108,134200,651851370,16200,16200,16200,16200,0
20250108,134100,651851370,16200,16200,16200,16200,0
20250108,134000,651851370,16200,16200,16200,16200,0
20250108,133900,651851370,16200,16200,16200,16200,0
20250108,133800,651851370,16200,16200,16200,16200,0
20250108,133700,651851370,16200,16200,16200,16200,0
20250108,133600,651851370,16200,16160,16200,16130,125
20250108,133500,649834350,16160,16200,16200,16140,587
20250108,133400,640351450,16200,16090,16200,16030,1824
20250108,133300,610871360,16110,16110,16110,16110,0
20250108,133200,610871360,16110,16110,16110,16110,0
20250108,133100,610871360,16110,16110,16110,16110,1
20250108,133000,610855250,16080,16180,16190,16030,2168
20250108,132900,575870050,16160,16070,16180,16070,338
20250108,132800,570413950,16100,16020,16100,16020,657
20250108,132700,559871860,16030,16030,16030,16030,0
20250108,132600,559871860,16030,16030,16030,16030,0
20250108,132500,559871860,16030,16030,16030,16030,0
20250108,132400,559871860,16030,16020,16030,16020,100
20250108,132300,558269410,16020,16020,16020,16020,0
20250108,132200,558269410,16020,16020,16020,16020,101
20250108,132100,556651390,16000,16000,16000,16000,0
20250108,132000,556651390,16000,16000,16000,16000,0
20250108,131900,556651390,16000,16000,16000,16000,199
20250108,131800,553467390,16010,16010,16010,16010,0
20250108,131700,553467390,16010,16010,16010,16010,0
20250108,131600,553467390,16010,16010,16010,16010,0
20250108,131500,553467390,16010,15980,16010,15980,334
20250108,131400,548130040,15960,15960,15960,15960,0
20250108,131300,548130040,15960,15960,15960,15960,0
20250108,131200,548130040,15960,15960,15960,15960,0
20250108,131100,548130040,15960,15960,15960,15960,232
20250108,131000,544427320,15960,15960,15960,15960,170
20250108,130900,541714120,15960,15960,15960,15960,24
20250108,130800,541331080,15960,15960,15960,15960,47
20250108,130700,540580960,15970,15970,15970,15970,9
20250108,130600,540437230,15980,15980,15980,15980,53
20250108,130500,539590290,15980,15980,15980,15980,0
20250108,130400,539590290,15980,15980,15980,15980,48
20250108,130300,538823250,15970,16040,16040,15970,559
20250108,130200,529876120,16050,16050,16050,16050,0
20250108,130100,529876120,16050,16070,16070,16050,153
20250108,130000,527418440,16080,16090,16120,16080,2272
20250108,125900,490851450,16090,16070,16100,16070,305
20250108,125800,485946940,16060,16010,16070,16010,556
20250108,125700,477022120,16000,15990,16000,15990,120
20250108,125600,475102210,15990,15990,15990,15990,32
20250108,125500,474590530,15980,15980,15980,15980,73
20250108,125400,473423990,15980,15980,15980,15980,0
20250108,125300,473423990,15980,15980,15980,15980,196
20250108,125200,470291910,15970,15970,15970,15970,22
20250108,125100,469940570,15980,15980,15980,15980,0
20250108,125000,469940570,15980,15980,15980,15980,2
20250108,124900,469908610,15980,15970,15980,15970,125
20250108,124800,467911370,15980,15980,15980,15980,34
20250108,124700,467368050,15980,15980,15980,15980,33
20250108,124600,466840710,15980,15980,15980,15980,0
20250108,124500,466840710,15980,15980,15980,15980,34
20250108,124400,466297390,15970,15970,15970,15970,36
20250108,124300,465722470,16000,16000,16000,16000,6
20250108,124200,465626470,16000,15990,16000,15990,110
20250108,124100,463867340,15980,15980,15980,15980,191
20250108,124000,460815160,15990,15990,15990,15990,0
20250108,123900,460815160,15990,16010,16010,15990,315
20250108,123800,455774990,16010,16010,16010,16010,90
20250108,123700,454334090,16010,16010,16010,16010,10
20250108,123600,454173990,16010,16010,16010,16010,24
20250108,123500,453789750,16010,16010,16010,16010,0
20250108,123400,453789750,16010,16010,16010,16010,37
20250108,123300,453197380,16010,16010,16010,16010,21
20250108,123200,452861170,16010,16010,16010,16010,72
20250108,123100,451708450,16010,16010,16010,16010,10
20250108,123000,451548350,16000,16000,16000,16000,23
20250108,122900,451180350,16010,16010,16010,16010,95
20250108,122800,449659400,16010,16010,16010,16010,29
20250108,122700,449195110,16010,16010,16010,16010,29
20250108,122600,448730820,16010,16010,16010,16010,127
20250108,122500,446697550,16010,16010,16010,16010,58
20250108,122400,445768970,16010,16010,16010,16010,27
20250108,122300,445336700,16010,16010,16010,16010,0
20250108,122200,445336700,16010,16010,16010,16010,37
20250108,122100,444744330,16010,16010,16010,16010,5
20250108,122000,444664280,16010,16010,16010,16010,20
20250108,121900,444344080,16020,16020,16020,16020,37
20250108,121800,443751340,16020,16020,16020,16020,0
20250108,121700,443751340,16020,16020,16020,16020,21
20250108,121600,443414920,16020,16020,16020,16020,29
20250108,121500,442950340,16020,16020,16020,16020,0
20250108,121400,442950340,16020,16020,16020,16020,28
20250108,121300,442501780,16020,16020,16020,16020,31
20250108,121200,442005160,16020,16020,16020,16020,0
20250108,121100,442005160,16020,16020,16020,16020,26
20250108,121000,441588640,16010,16010,16010,16010,0
20250108,120900,441588640,16010,16010,16010,16010,31
20250108,120800,441092330,16010,16010,16010,16010,27
20250108,120700,440660060,16010,16010,16010,16010,0
20250108,120600,440660060,16010,16010,16010,16010,75
20250108,120500,439459310,16010,16010,16010,16010,27
20250108,120400,439027040,16010,16010,16010,16010,0
20250108,120300,439027040,16010,16010,16010,16010,48
20250108,120200,438258560,16010,16010,16010,16010,21
20250108,120100,437922350,16010,16010,16010,16010,0
20250108,120000,437922350,16010,16010,16010,16010,29
20250108,115900,437458060,16010,16010,16010,16010,72
20250108,115800,436305340,16010,16010,16010,16010,0
20250108,115700,436305340,16010,16030,16030,16010,405
20250108,115600,429818130,16040,16040,16040,16040,0
20250108,115500,429818130,16040,16040,16040,16040,127
20250108,115400,427781050,16050,16050,16050,16050,44
20250108,115300,427074850,16050,16050,16050,16050,0
20250108,115200,427074850,16050,16050,16050,16050,26
20250108,115100,426657550,16050,16050,16050,16050,30
20250108,115000,426176050,16060,16060,16060,16060,0
20250108,114900,426176050,16060,16060,16060,16060,1
20250108,114800,426159990,16050,16050,16050,16050,75
20250108,114700,424956240,16050,16050,16050,16050,0
20250108,114600,424956240,16050,16050,16050,16050,28
20250108,114500,424506840,16050,16050,16050,16050,0
20250108,114400,424506840,16050,16050,16050,16050,36
20250108,114300,423929040,16050,16050,16050,16050,22
20250108,114200,423575940,16050,16050,16050,16050,0
20250108,114100,423575940,16050,16050,16050,16050,35
20250108,114000,423014190,16050,16050,16050,16050,22
20250108,113900,422661090,16070,16050,16070,16020,705
20250108,113800,411358600,16050,16050,16050,16050,30
20250108,113700,410877100,16050,16050,16050,16050,27
20250108,113600,410443750,16050,16050,16050,16050,0
20250108,113500,410443750,16050,16050,16050,16050,29
20250108,113400,409978300,16050,16050,16050,16050,0
20250108,113300,409978300,16050,16050,16050,16050,29
20250108,113200,409512850,16060,16060,16060,16060,9
20250108,113100,409368310,16060,16060,16060,16060,0
20250108,113000,409368310,16060,16060,16060,16060,24
20250108,112900,408982870,16060,16060,16060,16060,34
20250108,112800,408436830,16060,16050,16060,16050,196
20250108,112700,405289700,16050,16060,16060,16050,280
20250108,112600,400795520,16060,16060,16060,16060,35
20250108,112500,400233420,16060,16060,16060,16060,0
20250108,112400,400233420,16060,16060,16060,16060,22
20250108,112300,399880100,16070,16070,16070,16070,11
20250108,112200,399703330,16070,16070,16070,16070,0
20250108,112100,399703330,16070,16070,16070,16070,26
20250108,112000,399285510,16070,16060,16070,16060,190
20250108,111900,396233470,16050,16050,16050,16050,76
20250108,111800,395013670,16050,16050,16050,16050,27
20250108,111700,394580320,16050,16050,16050,16050,0
20250108,111600,394580320,16050,16050,16050,16050,35
20250108,111500,394018570,16050,16050,16050,16050,22
20250108,111400,393665470,16050,16050,16050,16050,0
20250108,111300,393665470,16050,16050,16050,16050,34
20250108,111200,393119770,16050,16050,16050,16050,132
20250108,111100,391001170,16050,16050,16050,16050,86
20250108,111000,389620870,16050,16060,16060,16050,267
20250108,110900,385333160,16050,16050,16050,16050,0
20250108,110800,385333160,16050,16060,16060,16050,28
20250108,110700,384883750,16070,16070,16070,16070,1
20250108,110600,384867680,16070,16070,16070,16070,4
20250108,110500,384803400,16070,16070,16070,16070,32
20250108,110400,384289160,16070,16070,16070,16070,77
20250108,110300,383051770,16070,16070,16070,16070,0
20250108,110200,383051770,16070,16070,16070,16070,26
20250108,110100,382633950,16080,16110,16110,16080,208
20250108,110000,379287950,16120,16190,16190,16120,1759
20250108,105900,350864500,16180,16130,16180,16130,225
20250108,105800,347230560,16120,16050,16120,16050,357
20250108,105700,341481890,16050,16050,16050,16050,0
20250108,105600,341481890,16050,16050,16050,16050,22
20250108,105500,341128790,16040,16040,16040,16040,0
20250108,105400,341128790,16040,16040,16040,16040,29
20250108,105300,340663630,16040,16020,16040,16020,285
20250108,105200,336095080,16030,16030,16030,16030,0
20250108,105100,336095080,16030,16030,16030,16030,23
20250108,105000,335726390,16030,16020,16030,16020,106
20250108,104900,334027490,16020,16020,16020,16020,223
20250108,104800,330455030,16020,16020,16020,16010,125
20250108,104700,328452880,16010,16020,16020,16010,141
20250108,104600,326194340,16020,16020,16020,16020,0
20250108,104500,326194340,16020,16020,16020,16020,87
20250108,104400,324800600,16020,16030,16030,16020,85
20250108,104300,323438730,16030,16030,16030,16030,120
20250108,104200,321515130,16030,16030,16030,16030,33
20250108,104100,320986140,16030,16060,16060,16030,582
20250108,104000,311650810,16060,16060,16060,16060,124
20250108,103900,309659370,16070,16070,16070,16070,20
20250108,103800,309337970,16070,16070,16070,16070,55
20250108,103700,308454120,16070,16070,16070,16070,24
20250108,103600,308068440,16070,16070,16070,16050,498
20250108,103500,300071090,16070,16070,16070,16070,0
20250108,103400,300071090,16070,16080,16080,16070,80
20250108,103300,298785400,16080,16080,16080,16080,34
20250108,103200,298238680,16090,16090,16090,16090,45
20250108,103100,297514630,16100,16100,16100,16100,10
20250108,103000,297353630,16110,16180,16180,16110,1543
20250108,102900,272438210,16170,16150,16170,16130,897
20250108,102800,257950490,16130,16100,16150,16100,367
20250108,102700,252031730,16090,16090,16090,16090,56
20250108,102600,251130690,16080,16080,16080,16080,158
20250108,102500,248590050,16070,16070,16070,16060,367
20250108,102400,242693720,16070,16070,16070,16070,0
20250108,102300,242693720,16070,16070,16070,16070,29
20250108,102200,242227690,16070,16070,16070,16070,28
20250108,102100,241777730,16070,16070,16070,16070,0
20250108,102000,241777730,16070,16070,16070,16070,35
20250108,101900,241215280,16070,16070,16070,16070,0
20250108,101800,241215280,16070,16070,16070,16070,296
20250108,101700,236458560,16070,16070,16070,16070,145
20250108,101600,234128410,16070,16080,16080,16070,87
20250108,101500,232729490,16080,16080,16080,16080,29
20250108,101400,232263170,16080,16080,16080,16080,35
20250108,101300,231700370,16080,16080,16080,16080,0
20250108,101200,231700370,16080,16080,16080,16080,22
20250108,101100,231346610,16090,16090,16090,16090,26
20250108,101000,230928270,16090,16080,16090,16080,177
20250108,100900,228080360,16090,16070,16090,16070,24
20250108,100800,227694660,16070,16070,16070,16070,28
20250108,100700,227244700,16060,16060,16060,16060,0
20250108,100600,227244700,16060,16060,16060,16060,0
20250108,100500,227244700,16060,16100,16100,16060,873
20250108,100400,213209260,16110,16110,16110,16110,0
20250108,100300,213209260,16110,16110,16110,16110,50
20250108,100200,212403760,16120,16120,16120,16120,20
20250108,100100,212081360,16120,16120,16120,16120,49
20250108,100000,211291480,16130,16180,16210,16130,2552
20250108,095900,170096250,16210,16140,16210,16140,379
20250108,095800,163965920,16130,16110,16130,16100,226
20250108,095700,160324850,16080,16070,16110,16070,549
20250108,095600,151493500,16060,16060,16060,16060,186
20250108,095500,148506340,16060,16060,16060,16050,709
20250108,095400,137122550,16060,16060,16060,16060,0
20250108,095300,137122550,16060,16060,16060,16060,0
20250108,095200,137122550,16060,16060,16060,16060,21
20250108,095100,136785290,16060,16060,16060,16060,246
20250108,095000,132834530,16060,16080,16080,16060,418
20250108,094900,126118240,16070,16070,16070,16070,0
20250108,094800,126118240,16070,16070,16070,16070,0
20250108,094700,126118240,16070,16070,16110,16070,227
20250108,094600,122464510,16060,16060,16060,16060,52
20250108,094500,121629390,16040,16040,16040,16040,28
20250108,094400,121180270,16050,16050,16050,16050,0
20250108,094300,121180270,16050,16050,16050,16050,10
20250108,094200,121019770,16040,16040,16040,16040,23
20250108,094100,120650850,16040,16040,16040,16040,0
20250108,094000,120650850,16040,16040,16040,16040,27
20250108,093900,120217770,16040,16040,16040,16040,53
20250108,093800,119367650,16030,16030,16030,16030,0
20250108,093700,119367650,16030,16030,16040,16030,230
20250108,093600,115680450,16030,16070,16070,16030,552
20250108,093500,106821730,16070,16070,16070,16070,72
20250108,093400,105664690,16080,16080,16080,16080,1
20250108,093300,105648610,16070,16070,16070,16070,27
20250108,093200,105214720,16070,16070,16070,16070,49
20250108,093100,104427290,16070,16170,16170,16070,1870
20250108,093000,74249200,16170,16160,16170,16150,403
20250108,092900,67735860,16140,16100,16140,16070,915
20250108,092800,52998990,16100,16100,16100,16100,120
20250108,092700,51066990,16110,16110,16110,16110,0
20250108,092600,51066990,16110,16100,16110,16100,172
20250108,092500,48296860,16080,16080,16080,16080,150
20250108,092400,45884860,16100,16100,16100,16100,0
20250108,092300,45884860,16100,16070,16100,16070,126
20250108,092200,43860010,16070,16070,16070,16070,224
20250108,092100,40260330,16080,16080,16080,16080,0
20250108,092000,40260330,16080,16110,16110,16080,446
20250108,091900,33080380,16120,16080,16120,16080,781
20250108,091800,20510980,16080,16130,16130,16080,612
20250108,091700,10656310,16120,16100,16120,16100,210
20250108,091600,7274790,16110,16130,16130,16100,292
20250108,091500,2564880,16070,16070,16070,16070,2
20250108,091400,2532740,16060,16060,16060,16060,6
20250108,091300,2436380,16060,16060,16060,16060,0
20250108,091200,2436380,16060,16060,16060,16060,8
20250108,091100,2307900,16060,16060,16060,16060,26
20250108,091000,1890340,16170,16170,16170,16170,2
20250108,090900,1858000,16010,16020,16020,16010,103
20250108,090800,208160,16020,16020,16020,16020,3
20250108,090700,160100,16010,16010,16010,16010,1
20250108,090600,144090,16010,16010,16010,16010,7
20250108,090500,32020,16010,16010,16010,16010,0
20250108,090400,32020,16010,16010,16010,16010,0
20250108,090300,32020,16010,16010,16010,16010,0
20250108,090200,32020,16010,16010,16010,16010,0
20250108,090100,32020,16010,16010,16010,16010,0
20250108,090000,32020,16010,16010,16010,16010,2