KissMeData/016590/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190100,82829890,5710,5710,5710,5710,231
20250102,190000,82829890,5710,5710,5710,5710,0
20250102,185900,82829890,5710,5710,5710,5710,0
20250102,185800,82829890,5710,5710,5710,5710,0
20250102,185700,82829890,5710,5710,5710,5710,0
20250102,185600,82829890,5710,5710,5710,5710,0
20250102,185500,82829890,5710,5710,5710,5710,0
20250102,185400,82829890,5710,5710,5710,5710,0
20250102,185300,82829890,5710,5710,5710,5710,0
20250102,185200,82829890,5710,5710,5710,5710,0
20250102,185100,82829890,5710,5710,5710,5710,0
20250102,185000,82829890,5710,5710,5710,5710,0
20250102,184900,82829890,5710,5710,5710,5710,0
20250102,184800,82829890,5710,5710,5710,5710,0
20250102,184700,82829890,5710,5710,5710,5710,0
20250102,184600,82829890,5710,5710,5710,5710,0
20250102,184500,82829890,5710,5710,5710,5710,0
20250102,184400,82829890,5710,5710,5710,5710,0
20250102,184300,82829890,5710,5710,5710,5710,0
20250102,184200,82829890,5710,5710,5710,5710,0
20250102,184100,82829890,5710,5710,5710,5710,0
20250102,184000,82829890,5710,5710,5710,5710,0
20250102,183900,82829890,5710,5710,5710,5710,0
20250102,183800,82829890,5710,5710,5710,5710,0
20250102,183700,82829890,5710,5710,5710,5710,0
20250102,183600,82829890,5710,5710,5710,5710,0
20250102,183500,82829890,5710,5710,5710,5710,0
20250102,183400,82829890,5710,5710,5710,5710,0
20250102,183300,82829890,5710,5710,5710,5710,0
20250102,183200,82829890,5710,5710,5710,5710,0
20250102,183100,82829890,5710,5710,5710,5710,231
20250102,183000,82829890,5710,5710,5710,5710,0
20250102,182900,82829890,5710,5710,5710,5710,0
20250102,182800,82829890,5710,5710,5710,5710,0
20250102,182700,82829890,5710,5710,5710,5710,0
20250102,182600,82829890,5710,5710,5710,5710,0
20250102,182500,82829890,5710,5710,5710,5710,0
20250102,182400,82829890,5710,5710,5710,5710,0
20250102,182300,82829890,5710,5710,5710,5710,0
20250102,182200,82829890,5710,5710,5710,5710,0
20250102,182100,82829890,5710,5710,5710,5710,0
20250102,182000,82829890,5710,5710,5710,5710,0
20250102,181900,82829890,5710,5710,5710,5710,0
20250102,181800,82829890,5710,5710,5710,5710,0
20250102,181700,82829890,5710,5710,5710,5710,0
20250102,181600,82829890,5710,5710,5710,5710,0
20250102,181500,82829890,5710,5710,5710,5710,0
20250102,181400,82829890,5710,5710,5710,5710,0
20250102,181300,82829890,5710,5710,5710,5710,0
20250102,181200,82829890,5710,5710,5710,5710,0
20250102,181100,82829890,5710,5710,5710,5710,0
20250102,181000,82829890,5710,5710,5710,5710,0
20250102,180900,82829890,5710,5710,5710,5710,0
20250102,180800,82829890,5710,5710,5710,5710,0
20250102,180700,82829890,5710,5710,5710,5710,0
20250102,180600,82829890,5710,5710,5710,5710,0
20250102,180500,82829890,5710,5710,5710,5710,0
20250102,180400,82829890,5710,5710,5710,5710,0
20250102,180300,82829890,5710,5710,5710,5710,0
20250102,180200,82829890,5710,5710,5710,5710,0
20250102,180100,82829890,5710,5710,5710,5710,231
20250102,180000,82829890,5710,5710,5710,5710,0
20250102,175900,82829890,5710,5710,5710,5710,0
20250102,175800,82829890,5710,5710,5710,5710,0
20250102,175700,82829890,5710,5710,5710,5710,0
20250102,175600,82829890,5710,5710,5710,5710,0
20250102,175500,82829890,5710,5710,5710,5710,0
20250102,175400,82829890,5710,5710,5710,5710,0
20250102,175300,82829890,5710,5710,5710,5710,0
20250102,175200,82829890,5710,5710,5710,5710,0
20250102,175100,82829890,5710,5710,5710,5710,0
20250102,175000,82829890,5710,5710,5710,5710,0
20250102,174900,82829890,5710,5710,5710,5710,0
20250102,174800,82829890,5710,5710,5710,5710,0
20250102,174700,82829890,5710,5710,5710,5710,0
20250102,174600,82829890,5710,5710,5710,5710,0
20250102,174500,82829890,5710,5710,5710,5710,0
20250102,174400,82829890,5710,5710,5710,5710,0
20250102,174300,82829890,5710,5710,5710,5710,0
20250102,174200,82829890,5710,5710,5710,5710,0
20250102,174100,82829890,5710,5710,5710,5710,0
20250102,174000,82829890,5710,5710,5710,5710,0
20250102,173900,82829890,5710,5710,5710,5710,0
20250102,173800,82829890,5710,5710,5710,5710,0
20250102,173700,82829890,5710,5710,5710,5710,0
20250102,173600,82829890,5710,5710,5710,5710,0
20250102,173500,82829890,5710,5710,5710,5710,0
20250102,173400,82829890,5710,5710,5710,5710,0
20250102,173300,82829890,5710,5710,5710,5710,0
20250102,173200,82829890,5710,5710,5710,5710,0
20250102,173100,82829890,5710,5710,5710,5710,231
20250102,173000,82829890,5710,5710,5710,5710,0
20250102,172900,82829890,5710,5710,5710,5710,0
20250102,172800,82829890,5710,5710,5710,5710,0
20250102,172700,82829890,5710,5710,5710,5710,0
20250102,172600,82829890,5710,5710,5710,5710,0
20250102,172500,82829890,5710,5710,5710,5710,0
20250102,172400,82829890,5710,5710,5710,5710,0
20250102,172300,82829890,5710,5710,5710,5710,0
20250102,172200,82829890,5710,5710,5710,5710,0
20250102,172100,82829890,5710,5710,5710,5710,0
20250102,172000,82829890,5710,5710,5710,5710,0
20250102,171900,82829890,5710,5710,5710,5710,0
20250102,171800,82829890,5710,5710,5710,5710,0
20250102,171700,82829890,5710,5710,5710,5710,0
20250102,171600,82829890,5710,5710,5710,5710,0
20250102,171500,82829890,5710,5710,5710,5710,0
20250102,171400,82829890,5710,5710,5710,5710,0
20250102,171300,82829890,5710,5710,5710,5710,0
20250102,171200,82829890,5710,5710,5710,5710,0
20250102,171100,82829890,5710,5710,5710,5710,0
20250102,171000,82829890,5710,5710,5710,5710,0
20250102,170900,82829890,5710,5710,5710,5710,0
20250102,170800,82829890,5710,5710,5710,5710,0
20250102,170700,82829890,5710,5710,5710,5710,0
20250102,170600,82829890,5710,5710,5710,5710,0
20250102,170500,82829890,5710,5710,5710,5710,0
20250102,170400,82829890,5710,5710,5710,5710,0
20250102,170300,82829890,5710,5710,5710,5710,0
20250102,170200,82829890,5710,5710,5710,5710,0
20250102,170100,82829890,5710,5710,5710,5710,231
20250102,170000,82829890,5710,5710,5710,5710,0
20250102,165900,82829890,5710,5710,5710,5710,0
20250102,165800,82829890,5710,5710,5710,5710,0
20250102,165700,82829890,5710,5710,5710,5710,0
20250102,165600,82829890,5710,5710,5710,5710,0
20250102,165500,82829890,5710,5710,5710,5710,0
20250102,165400,82829890,5710,5710,5710,5710,0
20250102,165300,82829890,5710,5710,5710,5710,0
20250102,165200,82829890,5710,5710,5710,5710,0
20250102,165100,82829890,5710,5710,5710,5710,0
20250102,165000,82829890,5710,5710,5710,5710,0
20250102,164900,82829890,5710,5710,5710,5710,0
20250102,164800,82829890,5710,5710,5710,5710,0
20250102,164700,82829890,5710,5710,5710,5710,0
20250102,164600,82829890,5710,5710,5710,5710,0
20250102,164500,82829890,5710,5710,5710,5710,0
20250102,164400,82829890,5710,5710,5710,5710,0
20250102,164300,82829890,5710,5710,5710,5710,0
20250102,164200,82829890,5710,5710,5710,5710,0
20250102,164100,82829890,5710,5710,5710,5710,0
20250102,164000,82829890,5710,5710,5710,5710,0
20250102,163900,82829890,5710,5710,5710,5710,0
20250102,163800,82829890,5710,5710,5710,5710,0
20250102,163700,82829890,5710,5710,5710,5710,0
20250102,163600,82829890,5710,5710,5710,5710,0
20250102,163500,82829890,5710,5710,5710,5710,0
20250102,163400,82829890,5710,5710,5710,5710,0
20250102,163300,82829890,5710,5710,5710,5710,0
20250102,163200,82829890,5710,5710,5710,5710,0
20250102,163100,82829890,5710,5710,5710,5710,231
20250102,163000,82829890,5710,5710,5710,5710,0
20250102,162900,82829890,5710,5710,5710,5710,0
20250102,162800,82829890,5710,5710,5710,5710,0
20250102,162700,82829890,5710,5710,5710,5710,0
20250102,162600,82829890,5710,5710,5710,5710,0
20250102,162500,82829890,5710,5710,5710,5710,0
20250102,162400,82829890,5710,5710,5710,5710,0
20250102,162300,82829890,5710,5710,5710,5710,0
20250102,162200,82829890,5710,5710,5710,5710,0
20250102,162100,82829890,5710,5710,5710,5710,0
20250102,162000,82829890,5710,5710,5710,5710,0
20250102,161900,82829890,5710,5710,5710,5710,0
20250102,161800,82829890,5710,5710,5710,5710,0
20250102,161700,82829890,5710,5710,5710,5710,0
20250102,161600,82829890,5710,5710,5710,5710,0
20250102,161500,82829890,5710,5710,5710,5710,0
20250102,161400,82829890,5710,5710,5710,5710,0
20250102,161300,82829890,5710,5710,5710,5710,0
20250102,161200,82829890,5710,5710,5710,5710,0
20250102,161100,82829890,5710,5710,5710,5710,0
20250102,161000,82829890,5710,5710,5710,5710,0
20250102,160900,82829890,5710,5710,5710,5710,0
20250102,160800,82829890,5710,5710,5710,5710,0
20250102,160700,82829890,5710,5710,5710,5710,0
20250102,160600,82829890,5710,5710,5710,5710,0
20250102,160500,82829890,5710,5710,5710,5710,0
20250102,160400,82829890,5710,5710,5710,5710,0
20250102,160300,82829890,5710,5710,5710,5710,0
20250102,160200,82829890,5710,5710,5710,5710,0
20250102,160100,82829890,5710,5710,5710,5710,231
20250102,160000,82829890,5710,5710,5710,5710,0
20250102,155900,82829890,5710,5710,5710,5710,0
20250102,155800,82829890,5710,5710,5710,5710,0
20250102,155700,82829890,5710,5710,5710,5710,0
20250102,155600,82829890,5710,5710,5710,5710,0
20250102,155500,82829890,5710,5710,5710,5710,0
20250102,155400,82829890,5710,5710,5710,5710,0
20250102,155300,82829890,5710,5710,5710,5710,0
20250102,155200,82829890,5710,5710,5710,5710,0
20250102,155100,82829890,5710,5710,5710,5710,0
20250102,155000,82829890,5710,5710,5710,5710,0
20250102,154900,82829890,5710,5710,5710,5710,0
20250102,154800,82829890,5710,5710,5710,5710,0
20250102,154700,82829890,5710,5710,5710,5710,0
20250102,154600,82829890,5710,5710,5710,5710,0
20250102,154500,82829890,5710,5710,5710,5710,0
20250102,154400,82829890,5710,5710,5710,5710,0
20250102,154300,82829890,5710,5710,5710,5710,0
20250102,154200,82829890,5710,5710,5710,5710,0
20250102,154100,82829890,5710,5710,5710,5710,0
20250102,154000,82829890,5710,5710,5710,5710,0
20250102,153900,82829890,5710,5710,5710,5710,0
20250102,153800,82829890,5710,5710,5710,5710,0
20250102,153700,82829890,5710,5710,5710,5710,0
20250102,153600,82829890,5710,5710,5710,5710,0
20250102,153500,82829890,5710,5710,5710,5710,0
20250102,153400,82829890,5710,5710,5710,5710,0
20250102,153300,82829890,5710,5710,5710,5710,0
20250102,153200,82829890,5710,5710,5710,5710,0
20250102,153100,82829890,5710,5710,5710,5710,231
20250102,153000,82829890,5710,5710,5710,5710,231
20250102,152900,81510880,5710,5710,5710,5710,0
20250102,152800,81510880,5710,5710,5710,5710,0
20250102,152700,81510880,5710,5710,5710,5710,0
20250102,152600,81510880,5710,5710,5710,5710,0
20250102,152500,81510880,5710,5710,5710,5710,0
20250102,152400,81510880,5710,5710,5710,5710,0
20250102,152300,81510880,5710,5710,5710,5710,0
20250102,152200,81510880,5710,5710,5710,5710,0
20250102,152100,81510880,5710,5710,5710,5710,0
20250102,152000,81510880,5710,5710,5710,5710,0
20250102,151900,81510880,5710,5710,5710,5710,0
20250102,151800,81510880,5710,5710,5710,5710,0
20250102,151700,81510880,5710,5710,5710,5710,500
20250102,151600,78655880,5750,5750,5750,5750,60
20250102,151500,78310880,5750,5750,5750,5750,0
20250102,151400,78310880,5750,5750,5750,5750,0
20250102,151300,78310880,5750,5750,5750,5750,60
20250102,151200,77965880,5710,5710,5710,5710,0
20250102,151100,77965880,5710,5710,5710,5710,0
20250102,151000,77965880,5710,5740,5740,5710,500
20250102,150900,75109610,5740,5740,5740,5740,29
20250102,150800,74943150,5750,5750,5750,5750,60
20250102,150700,74598150,5750,5750,5750,5750,0
20250102,150600,74598150,5750,5750,5750,5750,0
20250102,150500,74598150,5750,5750,5750,5750,9
20250102,150400,74546400,5750,5790,5790,5750,561
20250102,150300,71315730,5800,5800,5800,5800,0
20250102,150200,71315730,5800,5800,5800,5800,29
20250102,150100,71147530,5800,5800,5800,5800,5
20250102,150000,71118530,5800,5800,5800,5800,0
20250102,145900,71118530,5800,5790,5800,5790,139
20250102,145800,70313120,5790,5790,5790,5790,0
20250102,145700,70313120,5790,5790,5790,5790,0
20250102,145600,70313120,5790,5790,5790,5790,36
20250102,145500,70104680,5790,5790,5790,5790,0
20250102,145400,70104680,5790,5790,5790,5790,0
20250102,145300,70104680,5790,5790,5790,5790,0
20250102,145200,70104680,5790,5790,5790,5790,122
20250102,145100,69398300,5800,5800,5800,5800,0
20250102,145000,69398300,5800,5800,5800,5800,0
20250102,144900,69398300,5800,5800,5800,5800,72
20250102,144800,68980700,5790,5790,5790,5790,0
20250102,144700,68980700,5790,5790,5790,5790,48
20250102,144600,68702780,5790,5790,5790,5790,0
20250102,144500,68702780,5790,5790,5790,5790,0
20250102,144400,68702780,5790,5790,5790,5790,0
20250102,144300,68702780,5790,5790,5790,5790,0
20250102,144200,68702780,5790,5790,5790,5790,125
20250102,144100,67979030,5800,5800,5800,5800,0
20250102,144000,67979030,5800,5800,5800,5800,67
20250102,143900,67590430,5790,5790,5790,5790,0
20250102,143800,67590430,5790,5790,5790,5790,0
20250102,143700,67590430,5790,5790,5790,5790,57
20250102,143600,67260400,5780,5780,5780,5780,0
20250102,143500,67260400,5780,5780,5780,5780,96
20250102,143400,66705520,5770,5770,5770,5770,0
20250102,143300,66705520,5770,5770,5770,5770,0
20250102,143200,66705520,5770,5770,5770,5770,21
20250102,143100,66584350,5790,5790,5790,5790,0
20250102,143000,66584350,5790,5790,5790,5790,60
20250102,142900,66236950,5790,5790,5790,5790,0
20250102,142800,66236950,5790,5790,5790,5790,0
20250102,142700,66236950,5790,5790,5790,5790,0
20250102,142600,66236950,5790,5790,5790,5790,0
20250102,142500,66236950,5790,5790,5790,5790,121
20250102,142400,65536360,5800,5800,5800,5800,0
20250102,142300,65536360,5800,5800,5800,5800,145
20250102,142200,64695360,5790,5790,5790,5790,0
20250102,142100,64695360,5790,5790,5790,5790,70
20250102,142000,64290060,5790,5790,5790,5790,14
20250102,141900,64209000,5780,5780,5780,5780,0
20250102,141800,64209000,5780,5780,5780,5780,57
20250102,141700,63879540,5770,5770,5770,5770,0
20250102,141600,63879540,5770,5770,5770,5770,10
20250102,141500,63821840,5770,5770,5770,5770,0
20250102,141400,63821840,5770,5770,5770,5770,0
20250102,141300,63821840,5770,5770,5770,5770,60
20250102,141200,63475640,5780,5780,5780,5780,0
20250102,141100,63475640,5780,5780,5780,5780,61
20250102,141000,63123060,5780,5780,5780,5780,0
20250102,140900,63123060,5780,5780,5780,5780,0
20250102,140800,63123060,5780,5780,5780,5780,60
20250102,140700,62776260,5780,5780,5780,5780,0
20250102,140600,62776260,5780,5780,5780,5780,60
20250102,140500,62429460,5780,5780,5780,5780,0
20250102,140400,62429460,5780,5780,5780,5780,0
20250102,140300,62429460,5780,5780,5780,5780,0
20250102,140200,62429460,5780,5780,5780,5780,0
20250102,140100,62429460,5780,5780,5780,5780,122
20250102,140000,61724300,5790,5790,5790,5790,48
20250102,135900,61446380,5790,5790,5790,5790,26
20250102,135800,61295840,5780,5780,5780,5780,0
20250102,135700,61295840,5780,5780,5780,5780,0
20250102,135600,61295840,5780,5780,5780,5780,46
20250102,135500,61029960,5780,5780,5780,5780,0
20250102,135400,61029960,5780,5780,5780,5780,60
20250102,135300,60683160,5770,5770,5770,5770,0
20250102,135200,60683160,5770,5780,5780,5770,3
20250102,135100,60665830,5790,5790,5790,5790,0
20250102,135000,60665830,5790,5790,5790,5790,0
20250102,134900,60665830,5790,5790,5790,5790,123
20250102,134800,59953660,5800,5800,5800,5800,0
20250102,134700,59953660,5800,5800,5800,5800,72
20250102,134600,59536060,5790,5790,5790,5790,0
20250102,134500,59536060,5790,5790,5790,5790,0
20250102,134400,59536060,5790,5790,5790,5790,48
20250102,134300,59258140,5790,5790,5790,5790,0
20250102,134200,59258140,5790,5790,5790,5790,60
20250102,134100,58910740,5800,5800,5800,5800,0
20250102,134000,58910740,5800,5800,5800,5800,61
20250102,133900,58556940,5790,5790,5790,5790,0
20250102,133800,58556940,5790,5790,5790,5790,0
20250102,133700,58556940,5790,5790,5790,5790,60
20250102,133600,58209540,5790,5790,5790,5790,0
20250102,133500,58209540,5790,5790,5790,5790,60
20250102,133400,57862140,5760,5760,5760,5760,0
20250102,133300,57862140,5760,5760,5760,5760,0
20250102,133200,57862140,5760,5760,5760,5760,70
20250102,133100,57458940,5760,5760,5760,5760,0
20250102,133000,57458940,5760,5760,5760,5760,0
20250102,132900,57458940,5760,5760,5760,5760,0
20250102,132800,57458940,5760,5780,5800,5760,201
20250102,132700,56296160,5780,5780,5780,5780,0
20250102,132600,56296160,5780,5780,5780,5780,0
20250102,132500,56296160,5780,5780,5780,5780,33
20250102,132400,56105420,5760,5760,5760,5760,0
20250102,132300,56105420,5760,5760,5760,5760,78
20250102,132200,55656140,5750,5750,5750,5750,0
20250102,132100,55656140,5750,5750,5750,5750,0
20250102,132000,55656140,5750,5750,5750,5750,1
20250102,131900,55650390,5740,5740,5740,5740,1
20250102,131800,55644650,5740,5740,5740,5740,0
20250102,131700,55644650,5740,5740,5740,5740,1
20250102,131600,55638910,5740,5770,5770,5740,124
20250102,131500,54923490,5780,5780,5780,5780,0
20250102,131400,54923490,5780,5780,5780,5780,0
20250102,131300,54923490,5780,5780,5780,5780,74
20250102,131200,54495770,5770,5770,5770,5770,0
20250102,131100,54495770,5770,5770,5770,5770,59
20250102,131000,54155340,5760,5760,5760,5760,2
20250102,130900,54143820,5760,5760,5760,5760,0
20250102,130800,54143820,5760,5760,5760,5760,39
20250102,130700,53919180,5750,5750,5750,5750,3
20250102,130600,53901930,5750,5760,5760,5750,62
20250102,130500,53544850,5750,5750,5750,5750,0
20250102,130400,53544850,5750,5750,5750,5750,2
20250102,130300,53533350,5750,5750,5750,5750,0
20250102,130200,53533350,5750,5750,5750,5750,0
20250102,130100,53533350,5750,5760,5760,5750,129
20250102,130000,52791520,5760,5760,5760,5760,2
20250102,125900,52780000,5760,5760,5760,5760,108
20250102,125800,52157920,5750,5750,5750,5750,0
20250102,125700,52157920,5750,5750,5750,5750,4
20250102,125600,52134920,5740,5740,5740,5740,3
20250102,125500,52117700,5750,5750,5750,5750,0
20250102,125400,52117700,5750,5750,5750,5750,0
20250102,125300,52117700,5750,5750,5750,5750,0
20250102,125200,52117700,5750,5750,5750,5750,121
20250102,125100,51421950,5760,5760,5760,5760,3
20250102,125000,51404670,5760,5760,5760,5760,2
20250102,124900,51393150,5760,5750,5760,5750,93
20250102,124800,50857480,5750,5750,5750,5750,0
20250102,124700,50857480,5750,5750,5750,5750,23
20250102,124600,50725230,5740,5740,5740,5740,3
20250102,124500,50708010,5750,5750,5750,5750,60
20250102,124400,50363010,5750,5750,5750,5750,0
20250102,124300,50363010,5750,5750,5750,5750,0
20250102,124200,50363010,5750,5750,5750,5750,0
20250102,124100,50363010,5750,5750,5750,5750,87
20250102,124000,49862760,5750,5760,5760,5750,62
20250102,123900,49505660,5750,5750,5750,5750,1
20250102,123800,49499910,5760,5760,5760,5760,0
20250102,123700,49499910,5760,5750,5760,5750,63
20250102,123600,49137060,5750,5750,5750,5750,4
20250102,123500,49114060,5750,5750,5750,5750,0
20250102,123400,49114060,5750,5750,5750,5750,0
20250102,123300,49114060,5750,5760,5760,5750,123
20250102,123200,48405590,5770,5770,5770,5770,0
20250102,123100,48405590,5770,5770,5770,5770,88
20250102,123000,47897830,5770,5770,5770,5770,12
20250102,122900,47828590,5760,5760,5760,5760,0
20250102,122800,47828590,5760,5760,5760,5760,20
20250102,122700,47713390,5750,5750,5750,5750,2
20250102,122600,47701890,5750,5750,5750,5750,4
20250102,122500,47678890,5770,5770,5770,5770,0
20250102,122400,47678890,5770,5770,5770,5770,0
20250102,122300,47678890,5770,5770,5770,5770,146
20250102,122200,46836470,5780,5780,5780,5780,0
20250102,122100,46836470,5780,5780,5780,5780,146
20250102,122000,45992590,5770,5770,5770,5770,2
20250102,121900,45981050,5770,5770,5770,5770,24
20250102,121800,45842570,5760,5760,5760,5760,10
20250102,121700,45784970,5750,5750,5750,5750,4
20250102,121600,45761970,5750,5760,5760,5750,4
20250102,121500,45738960,5760,5760,5760,5760,0
20250102,121400,45738960,5760,5760,5760,5760,0
20250102,121300,45738960,5760,5760,5760,5760,133
20250102,121200,44972880,5780,5780,5780,5780,0
20250102,121100,44972880,5780,5780,5780,5780,58
20250102,121000,44637640,5760,5760,5760,5760,2
20250102,120900,44626120,5760,5780,5780,5760,111
20250102,120800,43984560,5760,5760,5760,5760,0
20250102,120700,43984560,5760,5760,5760,5760,1
20250102,120600,43978800,5760,5760,5760,5760,9
20250102,120500,43926960,5760,5760,5760,5760,0
20250102,120400,43926960,5760,5750,5760,5750,68
20250102,120300,43535700,5750,5750,5750,5750,1
20250102,120200,43529950,5760,5760,5760,5760,0
20250102,120100,43529950,5760,5760,5760,5760,60
20250102,120000,43184350,5750,5750,5750,5750,2
20250102,115900,43172850,5750,5750,5750,5750,1
20250102,115800,43167100,5780,5780,5780,5780,34
20250102,115700,42970580,5780,5770,5780,5770,165
20250102,115600,42018260,5770,5770,5770,5770,3
20250102,115500,42000950,5770,5770,5770,5770,0
20250102,115400,42000950,5770,5770,5770,5770,20
20250102,115300,41885550,5780,5780,5780,5780,0
20250102,115200,41885550,5780,5780,5780,5780,61
20250102,115100,41532970,5770,5770,5770,5770,10
20250102,115000,41475270,5770,5770,5770,5770,1
20250102,114900,41469500,5770,5770,5770,5770,48
20250102,114800,41192540,5760,5760,5760,5760,0
20250102,114700,41192540,5760,5770,5770,5760,60
20250102,114600,40846370,5760,5760,5760,5760,3
20250102,114500,40829090,5760,5770,5770,5760,43
20250102,114400,40580990,5760,5760,5760,5760,0
20250102,114300,40580990,5760,5760,5760,5760,23
20250102,114200,40448510,5760,5760,5760,5760,0
20250102,114100,40448510,5760,5760,5760,5760,0
20250102,114000,40448510,5760,5780,5790,5760,205
20250102,113900,39263060,5780,5780,5780,5780,1
20250102,113800,39257280,5780,5780,5780,5780,0
20250102,113700,39257280,5780,5770,5780,5770,16
20250102,113600,39164840,5770,5770,5770,5770,4
20250102,113500,39141760,5770,5770,5770,5770,18
20250102,113400,39037900,5770,5770,5770,5770,0
20250102,113300,39037900,5770,5770,5770,5770,70
20250102,113200,38634000,5760,5760,5760,5760,0
20250102,113100,38634000,5760,5760,5760,5760,0
20250102,113000,38634000,5760,5760,5760,5760,2
20250102,112900,38622480,5780,5780,5780,5780,0
20250102,112800,38622480,5780,5780,5780,5780,122
20250102,112700,37917320,5790,5790,5790,5790,2
20250102,112600,37905740,5790,5790,5790,5790,115
20250102,112500,37239890,5780,5780,5780,5780,0
20250102,112400,37239890,5780,5780,5780,5780,0
20250102,112300,37239890,5780,5780,5780,5780,73
20250102,112200,36817950,5770,5770,5770,5770,0
20250102,112100,36817950,5770,5770,5770,5770,5
20250102,112000,36789100,5760,5760,5760,5760,2
20250102,111900,36777580,5760,5760,5760,5760,1
20250102,111800,36771820,5800,5800,5800,5800,103
20250102,111700,36174420,5760,5760,5760,5760,3
20250102,111600,36157140,5760,5760,5760,5760,3
20250102,111500,36139860,5790,5790,5790,5790,0
20250102,111400,36139860,5790,5790,5790,5790,215
20250102,111300,34895010,5800,5800,5800,5800,1
20250102,111200,34889210,5800,5800,5800,5800,212
20250102,111100,33659610,5790,5790,5790,5790,0
20250102,111000,33659610,5790,5780,5790,5780,3
20250102,110900,33642250,5780,5780,5780,5780,1
20250102,110800,33636470,5810,5810,5810,5810,104
20250102,110700,33032230,5780,5800,5800,5780,181
20250102,110600,31982470,5780,5780,5780,5780,4
20250102,110500,31959350,5780,5780,5780,5780,64
20250102,110400,31589430,5770,5770,5770,5770,0
20250102,110300,31589430,5770,5770,5770,5770,70
20250102,110200,31185530,5770,5770,5770,5770,0
20250102,110100,31185530,5770,5770,5770,5770,0
20250102,110000,31185530,5770,5770,5770,5770,2
20250102,105900,31173990,5800,5810,5810,5800,217
20250102,105800,29915340,5820,5820,5820,5820,6
20250102,105700,29880420,5800,5810,5810,5800,102
20250102,105600,29288800,5810,5820,5820,5810,183
20250102,105500,28223780,5800,5800,5800,5800,0
20250102,105400,28223780,5800,5800,5800,5800,32
20250102,105300,28038180,5800,5800,5800,5800,86
20250102,105200,27539380,5800,5800,5800,5800,50
20250102,105100,27249380,5790,5790,5790,5790,70
20250102,105000,26844080,5790,5770,5790,5770,6
20250102,104900,26809380,5770,5770,5770,5770,2
20250102,104800,26797840,5810,5810,5810,5810,105
20250102,104700,26187790,5770,5770,5770,5770,3
20250102,104600,26170480,5770,5770,5770,5770,3
20250102,104500,26153170,5820,5810,5820,5810,247
20250102,104400,24717050,5810,5810,5810,5810,0
20250102,104300,24717050,5810,5810,5810,5810,71
20250102,104200,24304540,5820,5820,5820,5820,0
20250102,104100,24304540,5820,5820,5820,5820,162
20250102,104000,23361700,5800,5800,5800,5800,2
20250102,103900,23350100,5800,5800,5800,5790,50
20250102,103800,23060110,5800,5800,5800,5800,4
20250102,103700,23036910,5790,5790,5790,5790,3
20250102,103600,23019540,5790,5790,5800,5790,316
20250102,103500,21188840,5790,5790,5790,5790,0
20250102,103400,21188840,5790,5790,5790,5790,21
20250102,103300,21067250,5800,5800,5800,5800,0
20250102,103200,21067250,5800,5800,5800,5800,106
20250102,103100,20452450,5830,5830,5830,5830,1
20250102,103000,20446620,5820,5800,5820,5800,435
20250102,102900,17914960,5800,5800,5810,5800,99
20250102,102800,17339980,5790,5790,5790,5790,0
20250102,102700,17339980,5790,5790,5790,5790,8
20250102,102600,17293660,5780,5780,5780,5780,3
20250102,102500,17276320,5780,5780,5780,5780,5
20250102,102400,17247420,5770,5770,5770,5770,0
20250102,102300,17247420,5770,5770,5770,5770,63
20250102,102200,16883910,5760,5770,5770,5760,125
20250102,102100,16163850,5760,5750,5760,5750,87
20250102,102000,15662780,5730,5730,5730,5730,1
20250102,101900,15657050,5740,5690,5740,5690,14
20250102,101800,15576820,5720,5720,5730,5720,1004
20250102,101700,9824960,5680,5680,5680,5680,2
20250102,101600,9813600,5680,5730,5730,5680,108
20250102,101500,9195010,5710,5680,5710,5680,567
20250102,101400,5959330,5710,5710,5710,5710,106
20250102,101300,5354070,5690,5690,5690,5690,156
20250102,101200,4466430,5690,5690,5690,5690,86
20250102,101100,3977090,5700,5700,5700,5700,0
20250102,101000,3977090,5700,5680,5700,5680,187
20250102,100900,2912830,5680,5680,5680,5680,48
20250102,100800,2640190,5660,5660,5660,5660,7
20250102,100700,2600570,5660,5660,5660,5660,2
20250102,100600,2589250,5660,5660,5660,5660,2
20250102,100500,2577930,5660,5670,5670,5660,215
20250102,100400,1359960,5680,5680,5680,5680,0
20250102,100300,1359960,5680,5680,5680,5680,3
20250102,100200,1342920,5680,5680,5680,5680,108
20250102,100100,729480,5690,5690,5690,5690,16
20250102,100000,638440,5700,5710,5710,5700,112