KissMeData/016380/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190000,671227510,5530,5530,5530,5530,2079
20250102,185900,671227510,5530,5530,5530,5530,0
20250102,185800,671227510,5530,5530,5530,5530,0
20250102,185700,671227510,5530,5530,5530,5530,0
20250102,185600,671227510,5530,5530,5530,5530,0
20250102,185500,671227510,5530,5530,5530,5530,0
20250102,185400,671227510,5530,5530,5530,5530,0
20250102,185300,671227510,5530,5530,5530,5530,0
20250102,185200,671227510,5530,5530,5530,5530,0
20250102,185100,671227510,5530,5530,5530,5530,0
20250102,185000,671227510,5530,5530,5530,5530,0
20250102,184900,671227510,5530,5530,5530,5530,0
20250102,184800,671227510,5530,5530,5530,5530,0
20250102,184700,671227510,5530,5530,5530,5530,0
20250102,184600,671227510,5530,5530,5530,5530,0
20250102,184500,671227510,5530,5530,5530,5530,0
20250102,184400,671227510,5530,5530,5530,5530,0
20250102,184300,671227510,5530,5530,5530,5530,0
20250102,184200,671227510,5530,5530,5530,5530,0
20250102,184100,671227510,5530,5530,5530,5530,0
20250102,184000,671227510,5530,5530,5530,5530,0
20250102,183900,671227510,5530,5530,5530,5530,0
20250102,183800,671227510,5530,5530,5530,5530,0
20250102,183700,671227510,5530,5530,5530,5530,0
20250102,183600,671227510,5530,5530,5530,5530,0
20250102,183500,671227510,5530,5530,5530,5530,0
20250102,183400,671227510,5530,5530,5530,5530,0
20250102,183300,671227510,5530,5530,5530,5530,0
20250102,183200,671227510,5530,5530,5530,5530,0
20250102,183100,671227510,5530,5530,5530,5530,0
20250102,183000,671227510,5530,5530,5530,5530,2079
20250102,182900,671227510,5530,5530,5530,5530,0
20250102,182800,671227510,5530,5530,5530,5530,0
20250102,182700,671227510,5530,5530,5530,5530,0
20250102,182600,671227510,5530,5530,5530,5530,0
20250102,182500,671227510,5530,5530,5530,5530,0
20250102,182400,671227510,5530,5530,5530,5530,0
20250102,182300,671227510,5530,5530,5530,5530,0
20250102,182200,671227510,5530,5530,5530,5530,0
20250102,182100,671227510,5530,5530,5530,5530,0
20250102,182000,671227510,5530,5530,5530,5530,0
20250102,181900,671227510,5530,5530,5530,5530,0
20250102,181800,671227510,5530,5530,5530,5530,0
20250102,181700,671227510,5530,5530,5530,5530,0
20250102,181600,671227510,5530,5530,5530,5530,0
20250102,181500,671227510,5530,5530,5530,5530,0
20250102,181400,671227510,5530,5530,5530,5530,0
20250102,181300,671227510,5530,5530,5530,5530,0
20250102,181200,671227510,5530,5530,5530,5530,0
20250102,181100,671227510,5530,5530,5530,5530,0
20250102,181000,671227510,5530,5530,5530,5530,0
20250102,180900,671227510,5530,5530,5530,5530,0
20250102,180800,671227510,5530,5530,5530,5530,0
20250102,180700,671227510,5530,5530,5530,5530,0
20250102,180600,671227510,5530,5530,5530,5530,0
20250102,180500,671227510,5530,5530,5530,5530,0
20250102,180400,671227510,5530,5530,5530,5530,0
20250102,180300,671227510,5530,5530,5530,5530,0
20250102,180200,671227510,5530,5530,5530,5530,0
20250102,180100,671227510,5530,5530,5530,5530,0
20250102,180000,671227510,5530,5530,5530,5530,2079
20250102,175900,671227510,5530,5530,5530,5530,0
20250102,175800,671227510,5530,5530,5530,5530,0
20250102,175700,671227510,5530,5530,5530,5530,0
20250102,175600,671227510,5530,5530,5530,5530,0
20250102,175500,671227510,5530,5530,5530,5530,0
20250102,175400,671227510,5530,5530,5530,5530,0
20250102,175300,671227510,5530,5530,5530,5530,0
20250102,175200,671227510,5530,5530,5530,5530,0
20250102,175100,671227510,5530,5530,5530,5530,0
20250102,175000,671227510,5530,5530,5530,5530,0
20250102,174900,671227510,5530,5530,5530,5530,0
20250102,174800,671227510,5530,5530,5530,5530,0
20250102,174700,671227510,5530,5530,5530,5530,0
20250102,174600,671227510,5530,5530,5530,5530,0
20250102,174500,671227510,5530,5530,5530,5530,0
20250102,174400,671227510,5530,5530,5530,5530,0
20250102,174300,671227510,5530,5530,5530,5530,0
20250102,174200,671227510,5530,5530,5530,5530,0
20250102,174100,671227510,5530,5530,5530,5530,0
20250102,174000,671227510,5530,5530,5530,5530,0
20250102,173900,671227510,5530,5530,5530,5530,0
20250102,173800,671227510,5530,5530,5530,5530,0
20250102,173700,671227510,5530,5530,5530,5530,0
20250102,173600,671227510,5530,5530,5530,5530,0
20250102,173500,671227510,5530,5530,5530,5530,0
20250102,173400,671227510,5530,5530,5530,5530,0
20250102,173300,671227510,5530,5530,5530,5530,0
20250102,173200,671227510,5530,5530,5530,5530,0
20250102,173100,671227510,5530,5530,5530,5530,0
20250102,173000,671227510,5530,5530,5530,5530,2079
20250102,172900,671227510,5530,5530,5530,5530,0
20250102,172800,671227510,5530,5530,5530,5530,0
20250102,172700,671227510,5530,5530,5530,5530,0
20250102,172600,671227510,5530,5530,5530,5530,0
20250102,172500,671227510,5530,5530,5530,5530,0
20250102,172400,671227510,5530,5530,5530,5530,0
20250102,172300,671227510,5530,5530,5530,5530,0
20250102,172200,671227510,5530,5530,5530,5530,0
20250102,172100,671227510,5530,5530,5530,5530,0
20250102,172000,671227510,5530,5530,5530,5530,0
20250102,171900,671227510,5530,5530,5530,5530,0
20250102,171800,671227510,5530,5530,5530,5530,0
20250102,171700,671227510,5530,5530,5530,5530,0
20250102,171600,671227510,5530,5530,5530,5530,0
20250102,171500,671227510,5530,5530,5530,5530,0
20250102,171400,671227510,5530,5530,5530,5530,0
20250102,171300,671227510,5530,5530,5530,5530,0
20250102,171200,671227510,5530,5530,5530,5530,0
20250102,171100,671227510,5530,5530,5530,5530,0
20250102,171000,671227510,5530,5530,5530,5530,0
20250102,170900,671227510,5530,5530,5530,5530,0
20250102,170800,671227510,5530,5530,5530,5530,0
20250102,170700,671227510,5530,5530,5530,5530,0
20250102,170600,671227510,5530,5530,5530,5530,0
20250102,170500,671227510,5530,5530,5530,5530,0
20250102,170400,671227510,5530,5530,5530,5530,0
20250102,170300,671227510,5530,5530,5530,5530,0
20250102,170200,671227510,5530,5530,5530,5530,0
20250102,170100,671227510,5530,5530,5530,5530,0
20250102,170000,671227510,5530,5530,5530,5530,2079
20250102,165900,671227510,5530,5530,5530,5530,0
20250102,165800,671227510,5530,5530,5530,5530,0
20250102,165700,671227510,5530,5530,5530,5530,0
20250102,165600,671227510,5530,5530,5530,5530,0
20250102,165500,671227510,5530,5530,5530,5530,0
20250102,165400,671227510,5530,5530,5530,5530,0
20250102,165300,671227510,5530,5530,5530,5530,0
20250102,165200,671227510,5530,5530,5530,5530,0
20250102,165100,671227510,5530,5530,5530,5530,0
20250102,165000,671227510,5530,5530,5530,5530,0
20250102,164900,671227510,5530,5530,5530,5530,0
20250102,164800,671227510,5530,5530,5530,5530,0
20250102,164700,671227510,5530,5530,5530,5530,0
20250102,164600,671227510,5530,5530,5530,5530,0
20250102,164500,671227510,5530,5530,5530,5530,0
20250102,164400,671227510,5530,5530,5530,5530,0
20250102,164300,671227510,5530,5530,5530,5530,0
20250102,164200,671227510,5530,5530,5530,5530,0
20250102,164100,671227510,5530,5530,5530,5530,0
20250102,164000,671227510,5530,5530,5530,5530,0
20250102,163900,671227510,5530,5530,5530,5530,0
20250102,163800,671227510,5530,5530,5530,5530,0
20250102,163700,671227510,5530,5530,5530,5530,0
20250102,163600,671227510,5530,5530,5530,5530,0
20250102,163500,671227510,5530,5530,5530,5530,0
20250102,163400,671227510,5530,5530,5530,5530,0
20250102,163300,671227510,5530,5530,5530,5530,0
20250102,163200,671227510,5530,5530,5530,5530,0
20250102,163100,671227510,5530,5530,5530,5530,0
20250102,163000,671227510,5530,5530,5530,5530,2079
20250102,162900,671227510,5530,5530,5530,5530,0
20250102,162800,671227510,5530,5530,5530,5530,0
20250102,162700,671227510,5530,5530,5530,5530,0
20250102,162600,671227510,5530,5530,5530,5530,0
20250102,162500,671227510,5530,5530,5530,5530,0
20250102,162400,671227510,5530,5530,5530,5530,0
20250102,162300,671227510,5530,5530,5530,5530,0
20250102,162200,671227510,5530,5530,5530,5530,0
20250102,162100,671227510,5530,5530,5530,5530,0
20250102,162000,671227510,5530,5530,5530,5530,0
20250102,161900,671227510,5530,5530,5530,5530,0
20250102,161800,671227510,5530,5530,5530,5530,0
20250102,161700,671227510,5530,5530,5530,5530,0
20250102,161600,671227510,5530,5530,5530,5530,0
20250102,161500,671227510,5530,5530,5530,5530,0
20250102,161400,671227510,5530,5530,5530,5530,0
20250102,161300,671227510,5530,5530,5530,5530,0
20250102,161200,671227510,5530,5530,5530,5530,0
20250102,161100,671227510,5530,5530,5530,5530,0
20250102,161000,671227510,5530,5530,5530,5530,0
20250102,160900,671227510,5530,5530,5530,5530,0
20250102,160800,671227510,5530,5530,5530,5530,0
20250102,160700,671227510,5530,5530,5530,5530,0
20250102,160600,671227510,5530,5530,5530,5530,0
20250102,160500,671227510,5530,5530,5530,5530,0
20250102,160400,671227510,5530,5530,5530,5530,0
20250102,160300,671227510,5530,5530,5530,5530,0
20250102,160200,671227510,5530,5530,5530,5530,0
20250102,160100,671227510,5530,5530,5530,5530,0
20250102,160000,671227510,5530,5530,5530,5530,2079
20250102,155900,671227510,5530,5530,5530,5530,0
20250102,155800,671227510,5530,5530,5530,5530,0
20250102,155700,671227510,5530,5530,5530,5530,0
20250102,155600,671227510,5530,5530,5530,5530,0
20250102,155500,671227510,5530,5530,5530,5530,0
20250102,155400,671227510,5530,5530,5530,5530,0
20250102,155300,671227510,5530,5530,5530,5530,0
20250102,155200,671227510,5530,5530,5530,5530,0
20250102,155100,671227510,5530,5530,5530,5530,0
20250102,155000,671227510,5530,5530,5530,5530,0
20250102,154900,671227510,5530,5530,5530,5530,0
20250102,154800,671227510,5530,5530,5530,5530,0
20250102,154700,671227510,5530,5530,5530,5530,0
20250102,154600,671227510,5530,5530,5530,5530,0
20250102,154500,671227510,5530,5530,5530,5530,0
20250102,154400,671227510,5530,5530,5530,5530,0
20250102,154300,671227510,5530,5530,5530,5530,0
20250102,154200,671227510,5530,5530,5530,5530,0
20250102,154100,671227510,5530,5530,5530,5530,0
20250102,154000,671227510,5530,5530,5530,5530,0
20250102,153900,671227510,5530,5530,5530,5530,0
20250102,153800,671227510,5530,5530,5530,5530,0
20250102,153700,671227510,5530,5530,5530,5530,0
20250102,153600,671227510,5530,5530,5530,5530,0
20250102,153500,671227510,5530,5530,5530,5530,0
20250102,153400,671227510,5530,5530,5530,5530,0
20250102,153300,671227510,5530,5530,5530,5530,0
20250102,153200,671227510,5530,5530,5530,5530,0
20250102,153100,671227510,5530,5530,5530,5530,0
20250102,153000,671227510,5530,5530,5530,5530,4158
20250102,152900,659730640,5550,5550,5550,5550,0
20250102,152800,659730640,5550,5550,5550,5550,0
20250102,152700,659730640,5550,5550,5550,5550,0
20250102,152600,659730640,5550,5550,5550,5550,0
20250102,152500,659730640,5550,5550,5550,5550,0
20250102,152400,659730640,5550,5550,5550,5550,0
20250102,152300,659730640,5550,5550,5550,5550,0
20250102,152200,659730640,5550,5550,5550,5550,0
20250102,152100,659730640,5550,5550,5550,5550,0
20250102,152000,659730640,5550,5550,5550,5550,0
20250102,151900,659730640,5550,5530,5550,5510,256
20250102,151800,658316140,5540,5520,5540,5520,990
20250102,151700,652841260,5520,5520,5520,5510,860
20250102,151600,648096060,5540,5540,5540,5540,2
20250102,151500,648084980,5540,5530,5540,5520,304
20250102,151400,646406870,5520,5520,5520,5520,38
20250102,151300,646197110,5520,5520,5520,5520,33
20250102,151200,646014950,5540,5540,5540,5540,5
20250102,151100,645987250,5540,5540,5540,5540,20
20250102,151000,645876450,5540,5520,5540,5520,1431
20250102,150900,637956010,5520,5520,5520,5520,122
20250102,150800,637282570,5530,5530,5530,5530,0
20250102,150700,637282570,5530,5530,5530,5530,8
20250102,150600,637238330,5530,5530,5530,5530,202
20250102,150500,636121270,5530,5520,5530,5520,774
20250102,150400,631848690,5510,5520,5530,5510,1101
20250102,150300,625777500,5530,5540,5540,5530,445
20250102,150200,623315630,5540,5540,5540,5540,258
20250102,150100,621886310,5540,5550,5550,5540,592
20250102,150000,618605330,5560,5560,5560,5560,0
20250102,145900,618605330,5560,5550,5560,5550,275
20250102,145800,617076950,5550,5550,5550,5550,103
20250102,145700,616505300,5550,5550,5550,5550,38
20250102,145600,616294400,5550,5550,5560,5550,147
20250102,145500,615478370,5550,5580,5580,5550,349
20250102,145400,613536710,5570,5590,5590,5570,521
20250102,145300,610626440,5570,5570,5590,5570,517
20250102,145200,607738430,5570,5590,5590,5560,570
20250102,145100,604556130,5570,5590,5590,5570,464
20250102,145000,601963630,5570,5580,5580,5570,499
20250102,144900,599180420,5580,5580,5590,5570,782
20250102,144800,594816640,5570,5580,5580,5570,2148
20250102,144700,582831420,5560,5570,5580,5560,530
20250102,144600,579876970,5570,5570,5570,5560,634
20250102,144500,576346210,5560,5570,5570,5560,470
20250102,144400,573728940,5570,5550,5570,5550,878
20250102,144300,568846920,5560,5560,5560,5560,532
20250102,144200,565889000,5540,5560,5560,5540,498
20250102,144100,563121260,5550,5570,5570,5550,734
20250102,144000,559042230,5570,5560,5570,5560,860
20250102,143900,554258010,5560,5560,5560,5550,694
20250102,143800,550400610,5560,5550,5560,5550,523
20250102,143700,547492800,5560,5560,5560,5550,665
20250102,143600,543796470,5560,5550,5560,5550,1006
20250102,143500,538212540,5550,5540,5550,5540,489
20250102,143400,535500840,5540,5540,5540,5540,599
20250102,143300,532182380,5540,5540,5540,5540,389
20250102,143200,530027320,5540,5530,5540,5530,547
20250102,143100,526999710,5530,5530,5530,5530,708
20250102,143000,523084470,5530,5530,5530,5530,454
20250102,142900,520573850,5520,5530,5530,5520,1043
20250102,142800,514806860,5530,5530,5530,5530,622
20250102,142700,511367200,5530,5530,5530,5520,606
20250102,142600,508018720,5530,5530,5530,5520,432
20250102,142500,505630630,5530,5520,5530,5520,607
20250102,142400,502278620,5530,5520,5530,5510,541
20250102,142300,499291770,5520,5520,5520,5520,484
20250102,142200,496620090,5520,5520,5520,5520,689
20250102,142100,492816810,5520,5530,5530,5520,683
20250102,142000,489043850,5530,5530,5530,5530,457
20250102,141900,486516640,5530,5530,5530,5510,620
20250102,141800,483089640,5530,5530,5530,5530,734
20250102,141700,479030620,5530,5530,5530,5530,401
20250102,141600,476813090,5530,5530,5530,5510,628
20250102,141500,473341850,5530,5530,5530,5520,854
20250102,141400,468625180,5530,5530,5530,5530,389
20250102,141300,466474010,5520,5530,5530,5500,705
20250102,141200,462582290,5530,5520,5530,5520,3637
20250102,141100,442491500,5520,5520,5520,5510,1246
20250102,141000,435623580,5510,5500,5510,5500,1586
20250102,140900,426888720,5500,5500,5500,5500,18
20250102,140800,426789720,5500,5500,5500,5490,93
20250102,140700,426279020,5500,5500,5500,5500,7
20250102,140600,426240520,5500,5500,5500,5500,2492
20250102,140500,412534520,5500,5500,5500,5500,80
20250102,140400,412094520,5510,5510,5510,5510,13
20250102,140300,412022890,5510,5510,5510,5510,87
20250102,140200,411543520,5500,5510,5510,5500,87
20250102,140100,411064950,5510,5510,5510,5510,88
20250102,140000,410580070,5500,5500,5500,5500,80
20250102,135900,410140070,5510,5510,5510,5510,0
20250102,135800,410140070,5510,5510,5510,5510,0
20250102,135700,410140070,5510,5500,5510,5500,160
20250102,135600,409259270,5510,5510,5510,5510,0
20250102,135500,409259270,5510,5500,5510,5500,239
20250102,135400,407943750,5500,5500,5500,5500,80
20250102,135300,407503750,5510,5510,5510,5510,0
20250102,135200,407503750,5510,5510,5510,5510,500
20250102,135100,404748750,5500,5510,5510,5500,198
20250102,135000,403658570,5510,5510,5510,5510,0
20250102,134900,403658570,5510,5520,5520,5510,480
20250102,134800,401009770,5500,5500,5500,5500,0
20250102,134700,401009770,5500,5500,5500,5500,0
20250102,134600,401009770,5500,5510,5510,5500,579
20250102,134500,397820660,5510,5510,5510,5510,239
20250102,134400,396503770,5510,5510,5510,5510,145
20250102,134300,395704820,5510,5510,5510,5510,321
20250102,134200,393936110,5520,5520,5520,5520,206
20250102,134100,392798990,5510,5510,5510,5510,221
20250102,134000,391581280,5520,5520,5520,5520,2
20250102,133900,391570240,5510,5510,5510,5510,289
20250102,133800,389977850,5500,5510,5510,5500,212
20250102,133700,388810530,5510,5510,5510,5510,0
20250102,133600,388810530,5510,5510,5510,5510,23
20250102,133500,388683800,5500,5500,5500,5500,80
20250102,133400,388243800,5510,5510,5510,5510,501
20250102,133300,385483290,5510,5510,5510,5510,6
20250102,133200,385450230,5500,5510,5510,5500,81
20250102,133100,385004720,5510,5510,5510,5510,1
20250102,133000,384999210,5510,5500,5510,5500,374
20250102,132900,382941920,5500,5500,5500,5500,50
20250102,132800,382666920,5500,5500,5500,5500,0
20250102,132700,382666920,5500,5500,5500,5500,80
20250102,132600,382226920,5510,5510,5510,5510,0
20250102,132500,382226920,5510,5510,5510,5510,93
20250102,132400,381714490,5500,5500,5500,5500,80
20250102,132300,381274490,5500,5500,5500,5500,0
20250102,132200,381274490,5500,5500,5500,5490,391
20250102,132100,379124790,5500,5500,5500,5500,44
20250102,132000,378882790,5500,5500,5500,5500,483
20250102,131900,376226290,5500,5490,5500,5490,180
20250102,131800,375237090,5500,5500,5500,5500,11
20250102,131700,375176590,5490,5500,5500,5490,11
20250102,131600,375116190,5490,5500,5500,5490,448
20250102,131500,372652990,5500,5500,5500,5500,189
20250102,131400,371613490,5500,5500,5500,5500,1397
20250102,131300,363929990,5500,5500,5500,5500,0
20250102,131200,363929990,5500,5500,5500,5500,68
20250102,131100,363555990,5510,5500,5510,5500,344
20250102,131000,361663980,5510,5510,5510,5510,14
20250102,130900,361586840,5510,5510,5510,5510,7
20250102,130800,361548270,5510,5510,5510,5500,88
20250102,130700,361064190,5510,5510,5510,5510,13
20250102,130600,360992560,5510,5510,5510,5510,332
20250102,130500,359163240,5500,5510,5510,5500,181
20250102,130400,358166730,5510,5510,5510,5510,14
20250102,130300,358089590,5510,5500,5510,5500,279
20250102,130200,356553090,5500,5500,5500,5500,0
20250102,130100,356553090,5500,5500,5500,5500,1002
20250102,130000,351042090,5500,5510,5510,5500,105
20250102,125900,350464340,5510,5510,5510,5510,74
20250102,125800,350056600,5510,5510,5510,5510,39
20250102,125700,349841710,5510,5510,5510,5500,445
20250102,125600,347390560,5510,5500,5510,5500,194
20250102,125500,346322890,5500,5490,5510,5490,184
20250102,125400,345311550,5500,5510,5510,5500,668
20250102,125300,341636870,5510,5510,5510,5510,65
20250102,125200,341278720,5510,5490,5510,5490,153
20250102,125100,340437290,5510,5510,5510,5500,838
20250102,125000,335827230,5510,5510,5510,5510,71
20250102,124900,335436020,5510,5500,5510,5500,265
20250102,124800,333978140,5500,5500,5500,5500,403
20250102,124700,331761640,5500,5500,5500,5500,435
20250102,124600,329369140,5500,5510,5510,5490,192
20250102,124500,328313350,5510,5510,5510,5510,49
20250102,124400,328043360,5510,5510,5510,5490,264
20250102,124300,326591320,5510,5500,5510,5500,575
20250102,124200,323428290,5500,5500,5500,5500,232
20250102,124100,322152290,5500,5500,5500,5490,264
20250102,124000,320701090,5500,5500,5500,5500,255
20250102,123900,319298590,5500,5500,5500,5500,41
20250102,123800,319073090,5500,5500,5500,5490,124
20250102,123700,318391890,5500,5500,5500,5500,102
20250102,123600,317830890,5500,5490,5500,5490,208
20250102,123500,316687690,5500,5500,5500,5500,64
20250102,123400,316335690,5500,5500,5500,5500,145
20250102,123300,315538190,5500,5500,5500,5490,189
20250102,123200,314499490,5500,5500,5500,5500,51
20250102,123100,314218990,5500,5500,5500,5500,85
20250102,123000,313751490,5490,5490,5500,5490,222
20250102,122900,312532470,5500,5500,5500,5490,550
20250102,122800,309512290,5500,5510,5510,5490,1631
20250102,122700,300556410,5490,5510,5510,5490,128
20250102,122600,299852730,5500,5500,5510,5500,6945
20250102,122500,261654390,5510,5510,5510,5500,251
20250102,122400,260272180,5510,5510,5510,5500,1296
20250102,122300,253142100,5510,5510,5510,5510,85
20250102,122200,252673750,5510,5510,5510,5500,152
20250102,122100,251837030,5510,5510,5510,5510,47
20250102,122000,251578060,5510,5510,5510,5510,102
20250102,121900,251016040,5510,5500,5510,5500,1184
20250102,121800,244503600,5500,5510,5510,5500,316
20250102,121700,242764960,5510,5490,5510,5490,270
20250102,121600,241280590,5500,5500,5500,5500,81
20250102,121500,240835090,5510,5510,5510,5500,662
20250102,121400,237189470,5510,5510,5510,5500,442
20250102,121300,234757940,5510,5500,5510,5500,151
20250102,121200,233926870,5510,5510,5510,5500,93
20250102,121100,233414540,5490,5510,5510,5490,138
20250102,121000,232655780,5510,5510,5510,5500,109
20250102,120900,232055690,5510,5510,5510,5510,65
20250102,120800,231697540,5510,5500,5510,5490,157
20250102,120700,230834680,5500,5500,5500,5500,200
20250102,120600,229734680,5500,5500,5500,5490,348
20250102,120500,227821480,5500,5500,5500,5500,165
20250102,120400,226913980,5500,5500,5500,5500,140
20250102,120300,226143980,5500,5510,5520,5500,1463
20250102,120200,218096230,5510,5510,5510,5510,109
20250102,120100,217495640,5510,5520,5520,5510,331
20250102,120000,215671240,5520,5520,5520,5510,212
20250102,115900,214502170,5520,5510,5520,5510,124
20250102,115800,213818480,5510,5510,5520,5510,153
20250102,115700,212974730,5520,5520,5520,5520,78
20250102,115600,212544170,5520,5530,5530,5520,650
20250102,115500,208955490,5520,5520,5530,5520,166
20250102,115400,208038640,5530,5530,5530,5530,145
20250102,115300,207236790,5530,5520,5530,5520,103
20250102,115200,206667510,5530,5530,5530,5520,161
20250102,115100,205777980,5530,5530,5530,5530,53
20250102,115000,205484890,5530,5530,5530,5530,88
20250102,114900,204998250,5520,5530,5530,5520,156
20250102,114800,204136370,5530,5530,5530,5530,42
20250102,114700,203904110,5530,5530,5530,5520,158
20250102,114600,203031170,5530,5530,5530,5530,63
20250102,114500,202682780,5530,5530,5530,5520,658
20250102,114400,199049850,5530,5530,5530,5520,140
20250102,114300,198276450,5530,5520,5530,5520,161
20250102,114200,197387140,5520,5520,5520,5520,636
20250102,114100,193876420,5520,5520,5520,5510,199
20250102,114000,192778740,5510,5520,5520,5510,98
20250102,113900,192238080,5520,5510,5520,5510,173
20250102,113800,191284270,5520,5520,5520,5520,59
20250102,113700,190958590,5520,5520,5520,5520,86
20250102,113600,190483870,5520,5520,5520,5510,333
20250102,113500,188648610,5520,5520,5520,5520,136
20250102,113400,187897890,5520,5520,5520,5520,63
20250102,113300,187550130,5510,5520,5520,5510,127
20250102,113200,186849880,5520,5520,5520,5520,77
20250102,113100,186424840,5520,5520,5520,5520,109
20250102,113000,185823160,5510,5510,5520,5510,501
20250102,112900,183062170,5510,5510,5510,5510,321
20250102,112800,181293460,5510,5510,5510,5500,241
20250102,112700,179966350,5510,5510,5510,5510,71
20250102,112600,179575140,5510,5510,5510,5510,94
20250102,112500,179057200,5510,5510,5510,5500,248
20250102,112400,177691520,5510,5510,5510,5500,113
20250102,112300,177069160,5500,5500,5520,5500,1540
20250102,112200,168597760,5500,5520,5520,5500,156
20250102,112100,167738240,5520,5520,5520,5520,104
20250102,112000,167164160,5520,5500,5520,5500,263
20250102,111900,165715000,5520,5520,5520,5520,47
20250102,111800,165455560,5520,5520,5520,5520,89
20250102,111700,164964280,5520,5520,5520,5500,391
20250102,111600,162809950,5520,5520,5520,5520,43
20250102,111500,162572590,5520,5520,5520,5510,256
20250102,111400,161161130,5510,5520,5520,5510,130
20250102,111300,160444330,5530,5520,5530,5520,621
20250102,111200,157016110,5520,5510,5530,5510,220
20250102,111100,155802490,5520,5520,5520,5520,123
20250102,111000,155123530,5530,5530,5530,5530,153
20250102,110900,154277440,5530,5530,5530,5510,180
20250102,110800,153283640,5530,5530,5530,5530,112
20250102,110700,152664280,5530,5530,5530,5530,59
20250102,110600,152338010,5530,5530,5530,5510,134
20250102,110500,151598590,5530,5530,5530,5530,118
20250102,110400,150946050,5530,5530,5530,5530,42
20250102,110300,150713790,5510,5510,5530,5510,146
20250102,110200,149908450,5530,5530,5530,5530,102
20250102,110100,149344390,5530,5530,5530,5510,139
20250102,110000,148577320,5530,5530,5530,5520,132
20250102,105900,147848030,5530,5530,5530,5530,360
20250102,105800,145857230,5530,5530,5530,5500,2189
20250102,105700,133812830,5530,5530,5530,5530,56
20250102,105600,133503150,5540,5540,5540,5500,2047
20250102,105500,122225960,5530,5540,5540,5530,289
20250102,105400,120627080,5540,5530,5540,5530,94
20250102,105300,120106970,5530,5520,5530,5520,178
20250102,105200,119123430,5530,5540,5540,5530,346
20250102,105100,117209800,5540,5540,5540,5530,590
20250102,105000,113946610,5540,5530,5540,5520,720
20250102,104900,109965370,5530,5530,5530,5520,148
20250102,104800,109147630,5530,5530,5530,5520,268
20250102,104700,107667590,5530,5530,5540,5520,776
20250102,104600,103376820,5540,5540,5540,5540,94
20250102,104500,102856060,5540,5550,5550,5530,134
20250102,104400,102113760,5530,5550,5550,5530,260
20250102,104300,100674060,5550,5550,5550,5550,56
20250102,104200,100363260,5550,5550,5550,5540,164
20250102,104100,99453860,5550,5540,5550,5540,119
20250102,104000,98794320,5540,5550,5550,5540,82
20250102,103900,98339760,5550,5550,5550,5530,153
20250102,103800,97492210,5560,5560,5560,5560,60
20250102,103700,97158610,5560,5540,5560,5540,917
20250102,103600,92075470,5560,5560,5560,5540,173
20250102,103500,91115190,5560,5560,5560,5560,85
20250102,103400,90642590,5550,5540,5560,5540,184
20250102,103300,89621340,5560,5560,5560,5550,217
20250102,103200,88416480,5560,5560,5560,5560,69
20250102,103100,88032840,5560,5550,5560,5540,157
20250102,103000,87162280,5550,5550,5550,5550,84
20250102,102900,86696080,5550,5550,5550,5550,90
20250102,102800,86196580,5550,5550,5550,5540,186
20250102,102700,85165480,5550,5550,5560,5550,446
20250102,102600,82690160,5550,5550,5550,5550,111
20250102,102500,82074110,5540,5560,5560,5540,95
20250102,102400,81547510,5560,5560,5560,5560,71
20250102,102300,81152750,5540,5540,5570,5540,112
20250102,102200,80532210,5570,5570,5570,5570,6
20250102,102100,80498790,5570,5570,5570,5570,16
20250102,102000,80409670,5540,5540,5570,5540,88
20250102,101900,79921940,5570,5540,5570,5540,137
20250102,101800,79161880,5570,5570,5570,5570,31
20250102,101700,78989210,5540,5550,5570,5540,1953
20250102,101600,68147630,5540,5550,5550,5540,205
20250102,101500,67011900,5540,5530,5540,5530,160
20250102,101400,66126300,5550,5530,5550,5520,850
20250102,101300,61425630,5530,5560,5560,5520,9
20250102,101200,61375660,5530,5540,5560,5530,445
20250102,101100,58911320,5550,5550,5550,5550,633
20250102,101000,55398170,5550,5510,5550,5510,2282
20250102,100900,42749550,5520,5520,5520,5500,791
20250102,100800,38392020,5520,5510,5520,5510,581
20250102,100700,35190340,5530,5530,5530,5530,11
20250102,100600,35129510,5500,5540,5540,5500,142
20250102,100500,34347240,5530,5540,5540,5530,880
20250102,100400,29480770,5540,5540,5560,5540,1011
20250102,100300,23879690,5550,5550,5560,5540,1104
20250102,100200,17752910,5550,5550,5550,5530,102
20250102,100100,17187710,5550,5550,5550,5530,90
20250102,100000,16689810,5570,5490,5570,5490,2999