KissMeData/044990/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192600,68552920,16040,16040,16040,16040,455
20250102,192500,68552920,16040,16040,16040,16040,0
20250102,192400,68552920,16040,16040,16040,16040,0
20250102,192300,68552920,16040,16040,16040,16040,0
20250102,192200,68552920,16040,16040,16040,16040,0
20250102,192100,68552920,16040,16040,16040,16040,0
20250102,192000,68552920,16040,16040,16040,16040,0
20250102,191900,68552920,16040,16040,16040,16040,0
20250102,191800,68552920,16040,16040,16040,16040,0
20250102,191700,68552920,16040,16040,16040,16040,0
20250102,191600,68552920,16040,16040,16040,16040,0
20250102,191500,68552920,16040,16040,16040,16040,0
20250102,191400,68552920,16040,16040,16040,16040,0
20250102,191300,68552920,16040,16040,16040,16040,0
20250102,191200,68552920,16040,16040,16040,16040,0
20250102,191100,68552920,16040,16040,16040,16040,0
20250102,191000,68552920,16040,16040,16040,16040,0
20250102,190900,68552920,16040,16040,16040,16040,0
20250102,190800,68552920,16040,16040,16040,16040,0
20250102,190700,68552920,16040,16040,16040,16040,0
20250102,190600,68552920,16040,16040,16040,16040,0
20250102,190500,68552920,16040,16040,16040,16040,0
20250102,190400,68552920,16040,16040,16040,16040,0
20250102,190300,68552920,16040,16040,16040,16040,0
20250102,190200,68552920,16040,16040,16040,16040,0
20250102,190100,68552920,16040,16040,16040,16040,0
20250102,190000,68552920,16040,16040,16040,16040,0
20250102,185900,68552920,16040,16040,16040,16040,0
20250102,185800,68552920,16040,16040,16040,16040,0
20250102,185700,68552920,16040,16040,16040,16040,0
20250102,185600,68552920,16040,16040,16040,16040,455
20250102,185500,68552920,16040,16040,16040,16040,0
20250102,185400,68552920,16040,16040,16040,16040,0
20250102,185300,68552920,16040,16040,16040,16040,0
20250102,185200,68552920,16040,16040,16040,16040,0
20250102,185100,68552920,16040,16040,16040,16040,0
20250102,185000,68552920,16040,16040,16040,16040,0
20250102,184900,68552920,16040,16040,16040,16040,0
20250102,184800,68552920,16040,16040,16040,16040,0
20250102,184700,68552920,16040,16040,16040,16040,0
20250102,184600,68552920,16040,16040,16040,16040,0
20250102,184500,68552920,16040,16040,16040,16040,0
20250102,184400,68552920,16040,16040,16040,16040,0
20250102,184300,68552920,16040,16040,16040,16040,0
20250102,184200,68552920,16040,16040,16040,16040,0
20250102,184100,68552920,16040,16040,16040,16040,0
20250102,184000,68552920,16040,16040,16040,16040,0
20250102,183900,68552920,16040,16040,16040,16040,0
20250102,183800,68552920,16040,16040,16040,16040,0
20250102,183700,68552920,16040,16040,16040,16040,0
20250102,183600,68552920,16040,16040,16040,16040,0
20250102,183500,68552920,16040,16040,16040,16040,0
20250102,183400,68552920,16040,16040,16040,16040,0
20250102,183300,68552920,16040,16040,16040,16040,0
20250102,183200,68552920,16040,16040,16040,16040,0
20250102,183100,68552920,16040,16040,16040,16040,0
20250102,183000,68552920,16040,16040,16040,16040,0
20250102,182900,68552920,16040,16040,16040,16040,0
20250102,182800,68552920,16040,16040,16040,16040,0
20250102,182700,68552920,16040,16040,16040,16040,0
20250102,182600,68552920,16040,16040,16040,16040,455
20250102,182500,68552920,16040,16040,16040,16040,0
20250102,182400,68552920,16040,16040,16040,16040,0
20250102,182300,68552920,16040,16040,16040,16040,0
20250102,182200,68552920,16040,16040,16040,16040,0
20250102,182100,68552920,16040,16040,16040,16040,0
20250102,182000,68552920,16040,16040,16040,16040,0
20250102,181900,68552920,16040,16040,16040,16040,0
20250102,181800,68552920,16040,16040,16040,16040,0
20250102,181700,68552920,16040,16040,16040,16040,0
20250102,181600,68552920,16040,16040,16040,16040,0
20250102,181500,68552920,16040,16040,16040,16040,0
20250102,181400,68552920,16040,16040,16040,16040,0
20250102,181300,68552920,16040,16040,16040,16040,0
20250102,181200,68552920,16040,16040,16040,16040,0
20250102,181100,68552920,16040,16040,16040,16040,0
20250102,181000,68552920,16040,16040,16040,16040,0
20250102,180900,68552920,16040,16040,16040,16040,0
20250102,180800,68552920,16040,16040,16040,16040,0
20250102,180700,68552920,16040,16040,16040,16040,0
20250102,180600,68552920,16040,16040,16040,16040,0
20250102,180500,68552920,16040,16040,16040,16040,0
20250102,180400,68552920,16040,16040,16040,16040,0
20250102,180300,68552920,16040,16040,16040,16040,0
20250102,180200,68552920,16040,16040,16040,16040,0
20250102,180100,68552920,16040,16040,16040,16040,0
20250102,180000,68552920,16040,16040,16040,16040,0
20250102,175900,68552920,16040,16040,16040,16040,0
20250102,175800,68552920,16040,16040,16040,16040,0
20250102,175700,68552920,16040,16040,16040,16040,0
20250102,175600,68552920,16040,16040,16040,16040,455
20250102,175500,68552920,16040,16040,16040,16040,0
20250102,175400,68552920,16040,16040,16040,16040,0
20250102,175300,68552920,16040,16040,16040,16040,0
20250102,175200,68552920,16040,16040,16040,16040,0
20250102,175100,68552920,16040,16040,16040,16040,0
20250102,175000,68552920,16040,16040,16040,16040,0
20250102,174900,68552920,16040,16040,16040,16040,0
20250102,174800,68552920,16040,16040,16040,16040,0
20250102,174700,68552920,16040,16040,16040,16040,0
20250102,174600,68552920,16040,16040,16040,16040,0
20250102,174500,68552920,16040,16040,16040,16040,0
20250102,174400,68552920,16040,16040,16040,16040,0
20250102,174300,68552920,16040,16040,16040,16040,0
20250102,174200,68552920,16040,16040,16040,16040,0
20250102,174100,68552920,16040,16040,16040,16040,0
20250102,174000,68552920,16040,16040,16040,16040,0
20250102,173900,68552920,16040,16040,16040,16040,0
20250102,173800,68552920,16040,16040,16040,16040,0
20250102,173700,68552920,16040,16040,16040,16040,0
20250102,173600,68552920,16040,16040,16040,16040,0
20250102,173500,68552920,16040,16040,16040,16040,0
20250102,173400,68552920,16040,16040,16040,16040,0
20250102,173300,68552920,16040,16040,16040,16040,0
20250102,173200,68552920,16040,16040,16040,16040,0
20250102,173100,68552920,16040,16040,16040,16040,0
20250102,173000,68552920,16040,16040,16040,16040,0
20250102,172900,68552920,16040,16040,16040,16040,0
20250102,172800,68552920,16040,16040,16040,16040,0
20250102,172700,68552920,16040,16040,16040,16040,0
20250102,172600,68552920,16040,16040,16040,16040,455
20250102,172500,68552920,16040,16040,16040,16040,0
20250102,172400,68552920,16040,16040,16040,16040,0
20250102,172300,68552920,16040,16040,16040,16040,0
20250102,172200,68552920,16040,16040,16040,16040,0
20250102,172100,68552920,16040,16040,16040,16040,0
20250102,172000,68552920,16040,16040,16040,16040,0
20250102,171900,68552920,16040,16040,16040,16040,0
20250102,171800,68552920,16040,16040,16040,16040,0
20250102,171700,68552920,16040,16040,16040,16040,0
20250102,171600,68552920,16040,16040,16040,16040,0
20250102,171500,68552920,16040,16040,16040,16040,0
20250102,171400,68552920,16040,16040,16040,16040,0
20250102,171300,68552920,16040,16040,16040,16040,0
20250102,171200,68552920,16040,16040,16040,16040,0
20250102,171100,68552920,16040,16040,16040,16040,0
20250102,171000,68552920,16040,16040,16040,16040,0
20250102,170900,68552920,16040,16040,16040,16040,0
20250102,170800,68552920,16040,16040,16040,16040,0
20250102,170700,68552920,16040,16040,16040,16040,0
20250102,170600,68552920,16040,16040,16040,16040,0
20250102,170500,68552920,16040,16040,16040,16040,0
20250102,170400,68552920,16040,16040,16040,16040,0
20250102,170300,68552920,16040,16040,16040,16040,0
20250102,170200,68552920,16040,16040,16040,16040,0
20250102,170100,68552920,16040,16040,16040,16040,0
20250102,170000,68552920,16040,16040,16040,16040,0
20250102,165900,68552920,16040,16040,16040,16040,0
20250102,165800,68552920,16040,16040,16040,16040,0
20250102,165700,68552920,16040,16040,16040,16040,0
20250102,165600,68552920,16040,16040,16040,16040,455
20250102,165500,68552920,16040,16040,16040,16040,0
20250102,165400,68552920,16040,16040,16040,16040,0
20250102,165300,68552920,16040,16040,16040,16040,0
20250102,165200,68552920,16040,16040,16040,16040,0
20250102,165100,68552920,16040,16040,16040,16040,0
20250102,165000,68552920,16040,16040,16040,16040,0
20250102,164900,68552920,16040,16040,16040,16040,0
20250102,164800,68552920,16040,16040,16040,16040,0
20250102,164700,68552920,16040,16040,16040,16040,0
20250102,164600,68552920,16040,16040,16040,16040,0
20250102,164500,68552920,16040,16040,16040,16040,0
20250102,164400,68552920,16040,16040,16040,16040,0
20250102,164300,68552920,16040,16040,16040,16040,0
20250102,164200,68552920,16040,16040,16040,16040,0
20250102,164100,68552920,16040,16040,16040,16040,0
20250102,164000,68552920,16040,16040,16040,16040,0
20250102,163900,68552920,16040,16040,16040,16040,0
20250102,163800,68552920,16040,16040,16040,16040,0
20250102,163700,68552920,16040,16040,16040,16040,0
20250102,163600,68552920,16040,16040,16040,16040,0
20250102,163500,68552920,16040,16040,16040,16040,0
20250102,163400,68552920,16040,16040,16040,16040,0
20250102,163300,68552920,16040,16040,16040,16040,0
20250102,163200,68552920,16040,16040,16040,16040,0
20250102,163100,68552920,16040,16040,16040,16040,0
20250102,163000,68552920,16040,16040,16040,16040,0
20250102,162900,68552920,16040,16040,16040,16040,0
20250102,162800,68552920,16040,16040,16040,16040,0
20250102,162700,68552920,16040,16040,16040,16040,0
20250102,162600,68552920,16040,16040,16040,16040,455
20250102,162500,68552920,16040,16040,16040,16040,0
20250102,162400,68552920,16040,16040,16040,16040,0
20250102,162300,68552920,16040,16040,16040,16040,0
20250102,162200,68552920,16040,16040,16040,16040,0
20250102,162100,68552920,16040,16040,16040,16040,0
20250102,162000,68552920,16040,16040,16040,16040,0
20250102,161900,68552920,16040,16040,16040,16040,0
20250102,161800,68552920,16040,16040,16040,16040,0
20250102,161700,68552920,16040,16040,16040,16040,0
20250102,161600,68552920,16040,16040,16040,16040,0
20250102,161500,68552920,16040,16040,16040,16040,0
20250102,161400,68552920,16040,16040,16040,16040,0
20250102,161300,68552920,16040,16040,16040,16040,0
20250102,161200,68552920,16040,16040,16040,16040,0
20250102,161100,68552920,16040,16040,16040,16040,0
20250102,161000,68552920,16040,16040,16040,16040,0
20250102,160900,68552920,16040,16040,16040,16040,0
20250102,160800,68552920,16040,16040,16040,16040,0
20250102,160700,68552920,16040,16040,16040,16040,0
20250102,160600,68552920,16040,16040,16040,16040,0
20250102,160500,68552920,16040,16040,16040,16040,0
20250102,160400,68552920,16040,16040,16040,16040,0
20250102,160300,68552920,16040,16040,16040,16040,0
20250102,160200,68552920,16040,16040,16040,16040,0
20250102,160100,68552920,16040,16040,16040,16040,0
20250102,160000,68552920,16040,16040,16040,16040,0
20250102,155900,68552920,16040,16040,16040,16040,0
20250102,155800,68552920,16040,16040,16040,16040,0
20250102,155700,68552920,16040,16040,16040,16040,0
20250102,155600,68552920,16040,16040,16040,16040,455
20250102,155500,68552920,16040,16040,16040,16040,0
20250102,155400,68552920,16040,16040,16040,16040,0
20250102,155300,68552920,16040,16040,16040,16040,0
20250102,155200,68552920,16040,16040,16040,16040,0
20250102,155100,68552920,16040,16040,16040,16040,0
20250102,155000,68552920,16040,16040,16040,16040,0
20250102,154900,68552920,16040,16040,16040,16040,0
20250102,154800,68552920,16040,16040,16040,16040,0
20250102,154700,68552920,16040,16040,16040,16040,0
20250102,154600,68552920,16040,16040,16040,16040,0
20250102,154500,68552920,16040,16040,16040,16040,0
20250102,154400,68552920,16040,16040,16040,16040,0
20250102,154300,68552920,16040,16040,16040,16040,0
20250102,154200,68552920,16040,16040,16040,16040,0
20250102,154100,68552920,16040,16040,16040,16040,0
20250102,154000,68552920,16040,16040,16040,16040,0
20250102,153900,68552920,16040,16040,16040,16040,0
20250102,153800,68552920,16040,16040,16040,16040,0
20250102,153700,68552920,16040,16040,16040,16040,0
20250102,153600,68552920,16040,16040,16040,16040,0
20250102,153500,68552920,16040,16040,16040,16040,0
20250102,153400,68552920,16040,16040,16040,16040,0
20250102,153300,68552920,16040,16040,16040,16040,0
20250102,153200,68552920,16040,16040,16040,16040,0
20250102,153100,68552920,16040,16040,16040,16040,0
20250102,153000,68552920,16040,16040,16040,16040,455
20250102,152900,61254720,16030,16030,16030,16030,0
20250102,152800,61254720,16030,16030,16030,16030,0
20250102,152700,61254720,16030,16030,16030,16030,0
20250102,152600,61254720,16030,16030,16030,16030,0
20250102,152500,61254720,16030,16030,16030,16030,0
20250102,152400,61254720,16030,16030,16030,16030,0
20250102,152300,61254720,16030,16030,16030,16030,0
20250102,152200,61254720,16030,16030,16030,16030,0
20250102,152100,61254720,16030,16030,16030,16030,0
20250102,152000,61254720,16030,16030,16030,16030,0
20250102,151900,61254720,16030,15920,16030,15910,148
20250102,151800,58897330,15930,16020,16040,15920,397
20250102,151700,52574830,15950,15950,15950,15950,1
20250102,151600,52558880,15920,15980,16040,15920,255
20250102,151500,48485260,15970,15970,15970,15970,71
20250102,151400,47351390,15970,15970,15970,15970,15
20250102,151300,47111840,15980,15980,15980,15980,10
20250102,151200,46952040,15980,15980,15980,15980,0
20250102,151100,46952040,15980,15980,15980,15980,0
20250102,151000,46952040,15980,15980,15980,15980,4
20250102,150900,46888120,15970,15970,15970,15970,0
20250102,150800,46888120,15970,15970,15970,15970,1
20250102,150700,46872150,15980,15980,15980,15980,0
20250102,150600,46872150,15980,15980,15980,15980,0
20250102,150500,46872150,15980,15980,15980,15980,0
20250102,150400,46872150,15980,15980,15980,15980,1
20250102,150300,46856170,15980,15980,15980,15980,2
20250102,150200,46824210,15980,15980,15980,15980,1
20250102,150100,46808230,15970,15970,15970,15970,1
20250102,150000,46792260,15980,15980,15980,15980,1
20250102,145900,46776280,15980,15980,15980,15980,0
20250102,145800,46776280,15980,15980,15980,15980,0
20250102,145700,46776280,15980,15980,15980,15980,0
20250102,145600,46776280,15980,15980,15980,15980,0
20250102,145500,46776280,15980,15980,15980,15980,0
20250102,145400,46776280,15980,15980,15980,15980,5
20250102,145300,46696380,15980,15980,15980,15980,0
20250102,145200,46696380,15980,15980,15980,15980,8
20250102,145100,46568540,15980,15980,15980,15980,1
20250102,145000,46552560,15980,15980,15980,15980,1
20250102,144900,46536580,15950,15950,15950,15950,0
20250102,144800,46536580,15950,15950,15950,15950,0
20250102,144700,46536580,15950,15950,15950,15950,0
20250102,144600,46536580,15950,15950,15950,15950,0
20250102,144500,46536580,15950,15950,15950,15950,0
20250102,144400,46536580,15950,15950,15950,15950,0
20250102,144300,46536580,15950,15950,15950,15950,0
20250102,144200,46536580,15950,15950,15950,15950,0
20250102,144100,46536580,15950,15950,15950,15950,0
20250102,144000,46536580,15950,15950,15950,15950,0
20250102,143900,46536580,15950,15950,15950,15950,1
20250102,143800,46520630,15950,15950,15950,15950,0
20250102,143700,46520630,15950,15950,15950,15950,0
20250102,143600,46520630,15950,15950,15950,15950,0
20250102,143500,46520630,15950,15950,15950,15950,1
20250102,143400,46504680,15970,15970,15970,15970,0
20250102,143300,46504680,15970,15970,15970,15970,0
20250102,143200,46504680,15970,15970,15970,15970,1
20250102,143100,46488710,15970,15970,15970,15970,0
20250102,143000,46488710,15970,15970,15970,15970,0
20250102,142900,46488710,15970,15970,15970,15970,0
20250102,142800,46488710,15970,15970,15970,15970,0
20250102,142700,46488710,15970,15970,15970,15970,0
20250102,142600,46488710,15970,15970,15970,15970,0
20250102,142500,46488710,15970,15970,15970,15970,0
20250102,142400,46488710,15970,15970,15970,15970,0
20250102,142300,46488710,15970,15970,15970,15970,1
20250102,142200,46472740,15980,15980,15980,15980,0
20250102,142100,46472740,15980,15980,15980,15980,0
20250102,142000,46472740,15980,15980,15980,15980,0
20250102,141900,46472740,15980,15980,15980,15980,0
20250102,141800,46472740,15980,15980,15980,15980,0
20250102,141700,46472740,15980,15980,15980,15980,0
20250102,141600,46472740,15980,15980,15980,15980,0
20250102,141500,46472740,15980,15980,15980,15980,0
20250102,141400,46472740,15980,15980,15980,15980,0
20250102,141300,46472740,15980,15980,15980,15980,0
20250102,141200,46472740,15980,15980,15980,15980,0
20250102,141100,46472740,15980,15980,15980,15980,0
20250102,141000,46472740,15980,15980,15980,15980,0
20250102,140900,46472740,15980,15980,15980,15980,0
20250102,140800,46472740,15980,15980,15980,15980,0
20250102,140700,46472740,15980,15980,15980,15980,0
20250102,140600,46472740,15980,15980,15980,15980,0
20250102,140500,46472740,15980,15980,15980,15980,0
20250102,140400,46472740,15980,15980,15980,15980,0
20250102,140300,46472740,15980,15980,15980,15980,0
20250102,140200,46472740,15980,15980,15980,15980,0
20250102,140100,46472740,15980,15970,15980,15970,5
20250102,140000,46392870,15980,15980,15980,15980,0
20250102,135900,46392870,15980,15980,15980,15980,0
20250102,135800,46392870,15980,15980,15980,15980,0
20250102,135700,46392870,15980,15980,15980,15980,0
20250102,135600,46392870,15980,15980,15980,15980,0
20250102,135500,46392870,15980,15980,15980,15980,1
20250102,135400,46376890,15930,15930,15930,15930,0
20250102,135300,46376890,15930,15930,15930,15930,0
20250102,135200,46376890,15930,15930,15930,15930,0
20250102,135100,46376890,15930,15930,15930,15930,0
20250102,135000,46376890,15930,15930,15930,15930,0
20250102,134900,46376890,15930,15980,15980,15930,507
20250102,134800,38300330,15930,15930,15930,15930,2
20250102,134700,38268470,15960,15960,15960,15960,0
20250102,134600,38268470,15960,15960,15960,15960,0
20250102,134500,38268470,15960,15960,15960,15960,0
20250102,134400,38268470,15960,15960,15960,15960,0
20250102,134300,38268470,15960,15960,15960,15960,1135
20250102,134200,20153870,15960,15960,15960,15960,0
20250102,134100,20153870,15960,15960,15960,15960,0
20250102,134000,20153870,15960,15960,15960,15960,0
20250102,133900,20153870,15960,15960,15960,15960,0
20250102,133800,20153870,15960,15960,15960,15960,0
20250102,133700,20153870,15960,15960,15960,15960,0
20250102,133600,20153870,15960,15960,15960,15960,2
20250102,133500,20121950,15940,15940,15940,15940,0
20250102,133400,20121950,15940,15980,15980,15940,66
20250102,133300,19068290,15960,15960,15960,15960,0
20250102,133200,19068290,15960,15960,15960,15960,0
20250102,133100,19068290,15960,15960,15960,15960,0
20250102,133000,19068290,15960,15960,15960,15960,0
20250102,132900,19068290,15960,15960,15960,15960,0
20250102,132800,19068290,15960,15960,15960,15960,0
20250102,132700,19068290,15960,15970,15970,15960,8
20250102,132600,18940600,15960,15960,15960,15960,0
20250102,132500,18940600,15960,15960,15960,15960,0
20250102,132400,18940600,15960,15960,15960,15960,0
20250102,132300,18940600,15960,15960,15960,15960,0
20250102,132200,18940600,15960,15960,15960,15960,0
20250102,132100,18940600,15960,15960,15960,15960,0
20250102,132000,18940600,15960,15960,15960,15960,0
20250102,131900,18940600,15960,15960,15960,15960,0
20250102,131800,18940600,15960,15960,15960,15960,0
20250102,131700,18940600,15960,15960,15960,15960,0
20250102,131600,18940600,15960,15960,15960,15960,0
20250102,131500,18940600,15960,15960,15960,15960,0
20250102,131400,18940600,15960,15960,15960,15960,9
20250102,131300,18796960,15960,15960,15960,15960,0
20250102,131200,18796960,15960,15960,15960,15960,0
20250102,131100,18796960,15960,15960,15960,15960,0
20250102,131000,18796960,15960,15960,15960,15960,0
20250102,130900,18796960,15960,15960,15960,15960,0
20250102,130800,18796960,15960,15960,15960,15960,0
20250102,130700,18796960,15960,15960,15960,15960,0
20250102,130600,18796960,15960,15960,15960,15960,0
20250102,130500,18796960,15960,15960,15960,15960,0
20250102,130400,18796960,15960,15960,15960,15960,0
20250102,130300,18796960,15960,15960,15960,15960,0
20250102,130200,18796960,15960,15960,15960,15960,0
20250102,130100,18796960,15960,15960,15960,15960,0
20250102,130000,18796960,15960,15960,15960,15960,0
20250102,125900,18796960,15960,15960,15960,15960,0
20250102,125800,18796960,15960,15960,15960,15960,0
20250102,125700,18796960,15960,15960,15960,15960,0
20250102,125600,18796960,15960,15960,15960,15960,1
20250102,125500,18781000,15980,15980,15980,15980,0
20250102,125400,18781000,15980,15980,15980,15980,0
20250102,125300,18781000,15980,15980,15980,15980,0
20250102,125200,18781000,15980,15980,15980,15980,0
20250102,125100,18781000,15980,15980,15980,15980,15
20250102,125000,18541300,15960,15960,15960,15960,0
20250102,124900,18541300,15960,15960,15960,15960,0
20250102,124800,18541300,15960,15960,15960,15960,0
20250102,124700,18541300,15960,15960,15960,15960,5
20250102,124600,18461500,15960,15960,15960,15960,0
20250102,124500,18461500,15960,15960,15960,15960,0
20250102,124400,18461500,15960,15960,15960,15960,0
20250102,124300,18461500,15960,15960,15960,15960,0
20250102,124200,18461500,15960,15960,15960,15960,0
20250102,124100,18461500,15960,15970,15970,15960,3
20250102,124000,18413610,15980,15980,15980,15980,0
20250102,123900,18413610,15980,15980,15980,15980,2
20250102,123800,18381650,15980,16000,16000,15970,23
20250102,123700,18014090,16070,16070,16070,16070,0
20250102,123600,18014090,16070,16070,16070,16070,0
20250102,123500,18014090,16070,16070,16070,16070,0
20250102,123400,18014090,16070,16070,16070,16070,0
20250102,123300,18014090,16070,16070,16070,16070,0
20250102,123200,18014090,16070,16070,16070,16070,1
20250102,123100,17998020,16080,16080,16080,16080,0
20250102,123000,17998020,16080,15970,16080,15970,2
20250102,122900,17965970,15970,15970,15970,15970,0
20250102,122800,17965970,15970,15970,15970,15970,0
20250102,122700,17965970,15970,15970,15970,15970,0
20250102,122600,17965970,15970,15970,15970,15970,0
20250102,122500,17965970,15970,15970,15970,15970,0
20250102,122400,17965970,15970,15970,15970,15970,0
20250102,122300,17965970,15970,15970,15970,15970,0
20250102,122200,17965970,15970,15970,15970,15970,0
20250102,122100,17965970,15970,15970,15970,15970,1
20250102,122000,17950000,15980,15980,15980,15980,1
20250102,121900,17934020,15970,15970,15970,15970,0
20250102,121800,17934020,15970,15970,15970,15970,0
20250102,121700,17934020,15970,15970,15970,15970,0
20250102,121600,17934020,15970,15970,15970,15970,0
20250102,121500,17934020,15970,15970,15970,15970,3
20250102,121400,17886110,16080,16080,16080,16080,0
20250102,121300,17886110,16080,16080,16080,16080,0
20250102,121200,17886110,16080,16080,16080,16080,0
20250102,121100,17886110,16080,16080,16080,16080,0
20250102,121000,17886110,16080,16080,16080,16080,0
20250102,120900,17886110,16080,16080,16080,16080,0
20250102,120800,17886110,16080,16080,16080,16080,1
20250102,120700,17870030,15970,15970,15970,15970,1
20250102,120600,17854060,15970,15970,15970,15970,0
20250102,120500,17854060,15970,15970,15970,15970,0
20250102,120400,17854060,15970,15970,15970,15970,0
20250102,120300,17854060,15970,15970,15970,15970,2
20250102,120200,17822120,16090,16090,16090,16090,1
20250102,120100,17806030,16100,16100,16100,16100,0
20250102,120000,17806030,16100,16100,16100,16100,0
20250102,115900,17806030,16100,16100,16100,16100,0
20250102,115800,17806030,16100,16100,16100,16100,1
20250102,115700,17789930,15950,15950,15950,15950,0
20250102,115600,17789930,15950,15950,15950,15950,0
20250102,115500,17789930,15950,15950,15950,15950,0
20250102,115400,17789930,15950,15950,15950,15950,0
20250102,115300,17789930,15950,15950,15950,15950,0
20250102,115200,17789930,15950,15950,15950,15950,0
20250102,115100,17789930,15950,15950,15950,15950,0
20250102,115000,17789930,15950,15950,15950,15950,0
20250102,114900,17789930,15950,15950,15950,15950,0
20250102,114800,17789930,15950,15950,15950,15950,0
20250102,114700,17789930,15950,15950,15950,15950,0
20250102,114600,17789930,15950,15950,15950,15950,0
20250102,114500,17789930,15950,15950,15950,15950,0
20250102,114400,17789930,15950,15950,15950,15950,0
20250102,114300,17789930,15950,15950,15950,15950,1
20250102,114200,17773980,15960,15960,15960,15960,1
20250102,114100,17758020,15950,15950,15950,15950,0
20250102,114000,17758020,15950,15950,15950,15950,0
20250102,113900,17758020,15950,15950,15950,15950,0
20250102,113800,17758020,15950,15950,15950,15950,0
20250102,113700,17758020,15950,15950,15950,15950,0
20250102,113600,17758020,15950,15950,15950,15950,0
20250102,113500,17758020,15950,15950,15950,15950,0
20250102,113400,17758020,15950,15950,15950,15950,0
20250102,113300,17758020,15950,15950,15950,15950,0
20250102,113200,17758020,15950,15950,15950,15950,2
20250102,113100,17726120,15950,15950,15950,15950,0
20250102,113000,17726120,15950,15950,15950,15950,0
20250102,112900,17726120,15950,15950,15950,15950,0
20250102,112800,17726120,15950,15950,15950,15950,0
20250102,112700,17726120,15950,15950,15950,15950,0
20250102,112600,17726120,15950,15950,15950,15950,2
20250102,112500,17694220,16120,16120,16120,16120,1
20250102,112400,17678100,15930,15930,15930,15930,0
20250102,112300,17678100,15930,15930,15930,15930,1
20250102,112200,17662170,16000,16020,16020,16000,109
20250102,112100,15917250,16130,16130,16130,16130,0
20250102,112000,15917250,16130,16130,16130,16130,2
20250102,111900,15884990,16020,16040,16040,16020,7
20250102,111800,15772830,16040,16040,16040,16040,0
20250102,111700,15772830,16040,16040,16040,16040,4
20250102,111600,15708670,16040,16040,16040,16040,15
20250102,111500,15468070,16040,16040,16040,16040,1
20250102,111400,15452030,16040,16040,16040,16040,1
20250102,111300,15435990,16150,16150,16150,16150,0
20250102,111200,15435990,16150,16150,16150,16150,0
20250102,111100,15435990,16150,16150,16150,16150,1
20250102,111000,15419840,16150,16050,16150,16050,11
20250102,110900,15242690,16050,16050,16050,16050,0
20250102,110800,15242690,16050,16050,16050,16050,0
20250102,110700,15242690,16050,16050,16050,16050,0
20250102,110600,15242690,16050,16050,16050,16050,0
20250102,110500,15242690,16050,16050,16050,16050,0
20250102,110400,15242690,16050,16050,16050,16050,0
20250102,110300,15242690,16050,16050,16050,16050,104
20250102,110200,13573490,16050,16050,16050,16050,73
20250102,110100,12401840,16050,16050,16050,16050,50
20250102,110000,11599340,16130,16130,16130,16130,0
20250102,105900,11599340,16130,16130,16130,16130,0
20250102,105800,11599340,16130,16130,16130,16130,0
20250102,105700,11599340,16130,16130,16130,16130,3
20250102,105600,11550950,16130,16130,16130,16130,0
20250102,105500,11550950,16130,16130,16130,16130,0
20250102,105400,11550950,16130,16130,16130,16130,0
20250102,105300,11550950,16130,16130,16130,16130,0
20250102,105200,11550950,16130,16140,16140,16130,7
20250102,105100,11438020,16160,16160,16160,16160,65
20250102,105000,10387620,16180,16180,16180,16180,0
20250102,104900,10387620,16180,16180,16180,16180,0
20250102,104800,10387620,16180,16180,16180,16180,5
20250102,104700,10306720,16180,16180,16180,16180,0
20250102,104600,10306720,16180,16180,16180,16180,2
20250102,104500,10274360,16170,16170,16170,16170,1
20250102,104400,10258190,16170,16170,16170,16170,1
20250102,104300,10242020,16170,16170,16170,16170,0
20250102,104200,10242020,16170,16150,16170,16150,99
20250102,104100,8641210,16170,16170,16170,16170,0
20250102,104000,8641210,16170,16150,16170,16150,60
20250102,103900,7671580,16140,16140,16140,16140,0
20250102,103800,7671580,16140,16140,16140,16140,5
20250102,103700,7590880,16150,16130,16150,16130,23
20250102,103600,7219510,16130,16130,16130,16130,0
20250102,103500,7219510,16130,16130,16130,16130,14
20250102,103400,6993690,16130,16130,16130,16120,11
20250102,103300,6816270,16130,16130,16130,16130,1
20250102,103200,6800140,16150,16150,16150,16150,0
20250102,103100,6800140,16150,16150,16150,16150,0
20250102,103000,6800140,16150,16150,16150,16150,1
20250102,102900,6783990,16150,16150,16150,16150,0
20250102,102800,6783990,16150,16150,16150,16150,0
20250102,102700,6783990,16150,16150,16150,16150,0
20250102,102600,6783990,16150,16150,16150,16150,0
20250102,102500,6783990,16150,16150,16150,16150,0
20250102,102400,6783990,16150,16150,16150,16150,0
20250102,102300,6783990,16150,16150,16150,16150,1
20250102,102200,6767840,16150,16150,16150,16150,0
20250102,102100,6767840,16150,16150,16150,16150,0
20250102,102000,6767840,16150,16030,16150,16030,7
20250102,101900,6655280,16030,16030,16030,16030,1
20250102,101800,6639250,16010,16010,16010,16010,0
20250102,101700,6639250,16010,16010,16010,16010,1
20250102,101600,6623240,16000,16000,16000,16000,4
20250102,101500,6559240,16000,16000,16000,16000,0
20250102,101400,6559240,16000,16000,16000,16000,0
20250102,101300,6559240,16000,16000,16000,16000,3
20250102,101200,6511240,16000,16000,16000,16000,0
20250102,101100,6511240,16000,16000,16000,16000,0
20250102,101000,6511240,16000,16000,16000,16000,0
20250102,100900,6511240,16000,16000,16000,16000,6
20250102,100800,6415240,15840,15840,15840,15840,0
20250102,100700,6415240,15840,15840,15840,15840,398
20250102,100600,110920,15840,15840,15840,15840,3
20250102,100500,63400,15850,15850,15850,15850,0
20250102,100400,63400,15850,15850,15850,15850,0
20250102,100300,63400,15850,15850,15850,15850,0
20250102,100200,63400,15850,15850,15850,15850,0
20250102,100100,63400,15850,15850,15850,15850,0
20250102,100000,63400,15850,15850,15850,15850,4