KissMeData/084010/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,195700,592411520,16130,16130,16130,16130,901
20250109,195600,592411520,16130,16130,16130,16130,0
20250109,195500,592411520,16130,16130,16130,16130,0
20250109,195400,592411520,16130,16130,16130,16130,0
20250109,195300,592411520,16130,16130,16130,16130,0
20250109,195200,592411520,16130,16130,16130,16130,0
20250109,195100,592411520,16130,16130,16130,16130,0
20250109,195000,592411520,16130,16130,16130,16130,0
20250109,194900,592411520,16130,16130,16130,16130,0
20250109,194800,592411520,16130,16130,16130,16130,0
20250109,194700,592411520,16130,16130,16130,16130,0
20250109,194600,592411520,16130,16130,16130,16130,0
20250109,194500,592411520,16130,16130,16130,16130,0
20250109,194400,592411520,16130,16130,16130,16130,0
20250109,194300,592411520,16130,16130,16130,16130,0
20250109,194200,592411520,16130,16130,16130,16130,0
20250109,194100,592411520,16130,16130,16130,16130,0
20250109,194000,592411520,16130,16130,16130,16130,0
20250109,193900,592411520,16130,16130,16130,16130,0
20250109,193800,592411520,16130,16130,16130,16130,0
20250109,193700,592411520,16130,16130,16130,16130,0
20250109,193600,592411520,16130,16130,16130,16130,0
20250109,193500,592411520,16130,16130,16130,16130,0
20250109,193400,592411520,16130,16130,16130,16130,0
20250109,193300,592411520,16130,16130,16130,16130,0
20250109,193200,592411520,16130,16130,16130,16130,0
20250109,193100,592411520,16130,16130,16130,16130,0
20250109,193000,592411520,16130,16130,16130,16130,0
20250109,192900,592411520,16130,16130,16130,16130,0
20250109,192800,592411520,16130,16130,16130,16130,0
20250109,192700,592411520,16130,16130,16130,16130,901
20250109,192600,592411520,16130,16130,16130,16130,0
20250109,192500,592411520,16130,16130,16130,16130,0
20250109,192400,592411520,16130,16130,16130,16130,0
20250109,192300,592411520,16130,16130,16130,16130,0
20250109,192200,592411520,16130,16130,16130,16130,0
20250109,192100,592411520,16130,16130,16130,16130,0
20250109,192000,592411520,16130,16130,16130,16130,0
20250109,191900,592411520,16130,16130,16130,16130,0
20250109,191800,592411520,16130,16130,16130,16130,0
20250109,191700,592411520,16130,16130,16130,16130,0
20250109,191600,592411520,16130,16130,16130,16130,0
20250109,191500,592411520,16130,16130,16130,16130,0
20250109,191400,592411520,16130,16130,16130,16130,0
20250109,191300,592411520,16130,16130,16130,16130,0
20250109,191200,592411520,16130,16130,16130,16130,0
20250109,191100,592411520,16130,16130,16130,16130,0
20250109,191000,592411520,16130,16130,16130,16130,0
20250109,190900,592411520,16130,16130,16130,16130,0
20250109,190800,592411520,16130,16130,16130,16130,0
20250109,190700,592411520,16130,16130,16130,16130,0
20250109,190600,592411520,16130,16130,16130,16130,0
20250109,190500,592411520,16130,16130,16130,16130,0
20250109,190400,592411520,16130,16130,16130,16130,0
20250109,190300,592411520,16130,16130,16130,16130,0
20250109,190200,592411520,16130,16130,16130,16130,0
20250109,190100,592411520,16130,16130,16130,16130,0
20250109,190000,592411520,16130,16130,16130,16130,0
20250109,185900,592411520,16130,16130,16130,16130,0
20250109,185800,592411520,16130,16130,16130,16130,0
20250109,185700,592411520,16130,16130,16130,16130,901
20250109,185600,592411520,16130,16130,16130,16130,0
20250109,185500,592411520,16130,16130,16130,16130,0
20250109,185400,592411520,16130,16130,16130,16130,0
20250109,185300,592411520,16130,16130,16130,16130,0
20250109,185200,592411520,16130,16130,16130,16130,0
20250109,185100,592411520,16130,16130,16130,16130,0
20250109,185000,592411520,16130,16130,16130,16130,0
20250109,184900,592411520,16130,16130,16130,16130,0
20250109,184800,592411520,16130,16130,16130,16130,0
20250109,184700,592411520,16130,16130,16130,16130,0
20250109,184600,592411520,16130,16130,16130,16130,0
20250109,184500,592411520,16130,16130,16130,16130,0
20250109,184400,592411520,16130,16130,16130,16130,0
20250109,184300,592411520,16130,16130,16130,16130,0
20250109,184200,592411520,16130,16130,16130,16130,0
20250109,184100,592411520,16130,16130,16130,16130,0
20250109,184000,592411520,16130,16130,16130,16130,0
20250109,183900,592411520,16130,16130,16130,16130,0
20250109,183800,592411520,16130,16130,16130,16130,0
20250109,183700,592411520,16130,16130,16130,16130,0
20250109,183600,592411520,16130,16130,16130,16130,0
20250109,183500,592411520,16130,16130,16130,16130,0
20250109,183400,592411520,16130,16130,16130,16130,0
20250109,183300,592411520,16130,16130,16130,16130,0
20250109,183200,592411520,16130,16130,16130,16130,0
20250109,183100,592411520,16130,16130,16130,16130,0
20250109,183000,592411520,16130,16130,16130,16130,0
20250109,182900,592411520,16130,16130,16130,16130,0
20250109,182800,592411520,16130,16130,16130,16130,0
20250109,182700,592411520,16130,16130,16130,16130,901
20250109,182600,592411520,16130,16130,16130,16130,0
20250109,182500,592411520,16130,16130,16130,16130,0
20250109,182400,592411520,16130,16130,16130,16130,0
20250109,182300,592411520,16130,16130,16130,16130,0
20250109,182200,592411520,16130,16130,16130,16130,0
20250109,182100,592411520,16130,16130,16130,16130,0
20250109,182000,592411520,16130,16130,16130,16130,0
20250109,181900,592411520,16130,16130,16130,16130,0
20250109,181800,592411520,16130,16130,16130,16130,0
20250109,181700,592411520,16130,16130,16130,16130,0
20250109,181600,592411520,16130,16130,16130,16130,0
20250109,181500,592411520,16130,16130,16130,16130,0
20250109,181400,592411520,16130,16130,16130,16130,0
20250109,181300,592411520,16130,16130,16130,16130,0
20250109,181200,592411520,16130,16130,16130,16130,0
20250109,181100,592411520,16130,16130,16130,16130,0
20250109,181000,592411520,16130,16130,16130,16130,0
20250109,180900,592411520,16130,16130,16130,16130,0
20250109,180800,592411520,16130,16130,16130,16130,0
20250109,180700,592411520,16130,16130,16130,16130,0
20250109,180600,592411520,16130,16130,16130,16130,0
20250109,180500,592411520,16130,16130,16130,16130,0
20250109,180400,592411520,16130,16130,16130,16130,0
20250109,180300,592411520,16130,16130,16130,16130,0
20250109,180200,592411520,16130,16130,16130,16130,0
20250109,180100,592411520,16130,16130,16130,16130,0
20250109,180000,592411520,16130,16130,16130,16130,0
20250109,175900,592411520,16130,16130,16130,16130,0
20250109,175800,592411520,16130,16130,16130,16130,0
20250109,175700,592411520,16130,16130,16130,16130,901
20250109,175600,592411520,16130,16130,16130,16130,0
20250109,175500,592411520,16130,16130,16130,16130,0
20250109,175400,592411520,16130,16130,16130,16130,0
20250109,175300,592411520,16130,16130,16130,16130,0
20250109,175200,592411520,16130,16130,16130,16130,0
20250109,175100,592411520,16130,16130,16130,16130,0
20250109,175000,592411520,16130,16130,16130,16130,0
20250109,174900,592411520,16130,16130,16130,16130,0
20250109,174800,592411520,16130,16130,16130,16130,0
20250109,174700,592411520,16130,16130,16130,16130,0
20250109,174600,592411520,16130,16130,16130,16130,0
20250109,174500,592411520,16130,16130,16130,16130,0
20250109,174400,592411520,16130,16130,16130,16130,0
20250109,174300,592411520,16130,16130,16130,16130,0
20250109,174200,592411520,16130,16130,16130,16130,0
20250109,174100,592411520,16130,16130,16130,16130,0
20250109,174000,592411520,16130,16130,16130,16130,0
20250109,173900,592411520,16130,16130,16130,16130,0
20250109,173800,592411520,16130,16130,16130,16130,0
20250109,173700,592411520,16130,16130,16130,16130,0
20250109,173600,592411520,16130,16130,16130,16130,0
20250109,173500,592411520,16130,16130,16130,16130,0
20250109,173400,592411520,16130,16130,16130,16130,0
20250109,173300,592411520,16130,16130,16130,16130,0
20250109,173200,592411520,16130,16130,16130,16130,0
20250109,173100,592411520,16130,16130,16130,16130,0
20250109,173000,592411520,16130,16130,16130,16130,0
20250109,172900,592411520,16130,16130,16130,16130,0
20250109,172800,592411520,16130,16130,16130,16130,0
20250109,172700,592411520,16130,16130,16130,16130,901
20250109,172600,592411520,16130,16130,16130,16130,0
20250109,172500,592411520,16130,16130,16130,16130,0
20250109,172400,592411520,16130,16130,16130,16130,0
20250109,172300,592411520,16130,16130,16130,16130,0
20250109,172200,592411520,16130,16130,16130,16130,0
20250109,172100,592411520,16130,16130,16130,16130,0
20250109,172000,592411520,16130,16130,16130,16130,0
20250109,171900,592411520,16130,16130,16130,16130,0
20250109,171800,592411520,16130,16130,16130,16130,0
20250109,171700,592411520,16130,16130,16130,16130,0
20250109,171600,592411520,16130,16130,16130,16130,0
20250109,171500,592411520,16130,16130,16130,16130,0
20250109,171400,592411520,16130,16130,16130,16130,0
20250109,171300,592411520,16130,16130,16130,16130,0
20250109,171200,592411520,16130,16130,16130,16130,0
20250109,171100,592411520,16130,16130,16130,16130,0
20250109,171000,592411520,16130,16130,16130,16130,0
20250109,170900,592411520,16130,16130,16130,16130,0
20250109,170800,592411520,16130,16130,16130,16130,0
20250109,170700,592411520,16130,16130,16130,16130,0
20250109,170600,592411520,16130,16130,16130,16130,0
20250109,170500,592411520,16130,16130,16130,16130,0
20250109,170400,592411520,16130,16130,16130,16130,0
20250109,170300,592411520,16130,16130,16130,16130,0
20250109,170200,592411520,16130,16130,16130,16130,0
20250109,170100,592411520,16130,16130,16130,16130,0
20250109,170000,592411520,16130,16130,16130,16130,0
20250109,165900,592411520,16130,16130,16130,16130,0
20250109,165800,592411520,16130,16130,16130,16130,0
20250109,165700,592411520,16130,16130,16130,16130,901
20250109,165600,592411520,16130,16130,16130,16130,0
20250109,165500,592411520,16130,16130,16130,16130,0
20250109,165400,592411520,16130,16130,16130,16130,0
20250109,165300,592411520,16130,16130,16130,16130,0
20250109,165200,592411520,16130,16130,16130,16130,0
20250109,165100,592411520,16130,16130,16130,16130,0
20250109,165000,592411520,16130,16130,16130,16130,0
20250109,164900,592411520,16130,16130,16130,16130,0
20250109,164800,592411520,16130,16130,16130,16130,0
20250109,164700,592411520,16130,16130,16130,16130,0
20250109,164600,592411520,16130,16130,16130,16130,0
20250109,164500,592411520,16130,16130,16130,16130,0
20250109,164400,592411520,16130,16130,16130,16130,0
20250109,164300,592411520,16130,16130,16130,16130,0
20250109,164200,592411520,16130,16130,16130,16130,0
20250109,164100,592411520,16130,16130,16130,16130,0
20250109,164000,592411520,16130,16130,16130,16130,0
20250109,163900,592411520,16130,16130,16130,16130,0
20250109,163800,592411520,16130,16130,16130,16130,0
20250109,163700,592411520,16130,16130,16130,16130,0
20250109,163600,592411520,16130,16130,16130,16130,0
20250109,163500,592411520,16130,16130,16130,16130,0
20250109,163400,592411520,16130,16130,16130,16130,0
20250109,163300,592411520,16130,16130,16130,16130,0
20250109,163200,592411520,16130,16130,16130,16130,0
20250109,163100,592411520,16130,16130,16130,16130,0
20250109,163000,592411520,16130,16130,16130,16130,0
20250109,162900,592411520,16130,16130,16130,16130,0
20250109,162800,592411520,16130,16130,16130,16130,0
20250109,162700,592411520,16130,16130,16130,16130,901
20250109,162600,592411520,16130,16130,16130,16130,0
20250109,162500,592411520,16130,16130,16130,16130,0
20250109,162400,592411520,16130,16130,16130,16130,0
20250109,162300,592411520,16130,16130,16130,16130,0
20250109,162200,592411520,16130,16130,16130,16130,0
20250109,162100,592411520,16130,16130,16130,16130,0
20250109,162000,592411520,16130,16130,16130,16130,0
20250109,161900,592411520,16130,16130,16130,16130,0
20250109,161800,592411520,16130,16130,16130,16130,0
20250109,161700,592411520,16130,16130,16130,16130,0
20250109,161600,592411520,16130,16130,16130,16130,0
20250109,161500,592411520,16130,16130,16130,16130,0
20250109,161400,592411520,16130,16130,16130,16130,0
20250109,161300,592411520,16130,16130,16130,16130,0
20250109,161200,592411520,16130,16130,16130,16130,0
20250109,161100,592411520,16130,16130,16130,16130,0
20250109,161000,592411520,16130,16130,16130,16130,0
20250109,160900,592411520,16130,16130,16130,16130,0
20250109,160800,592411520,16130,16130,16130,16130,0
20250109,160700,592411520,16130,16130,16130,16130,0
20250109,160600,592411520,16130,16130,16130,16130,0
20250109,160500,592411520,16130,16130,16130,16130,0
20250109,160400,592411520,16130,16130,16130,16130,0
20250109,160300,592411520,16130,16130,16130,16130,0
20250109,160200,592411520,16130,16130,16130,16130,0
20250109,160100,592411520,16130,16130,16130,16130,0
20250109,160000,592411520,16130,16130,16130,16130,0
20250109,155900,592411520,16130,16130,16130,16130,0
20250109,155800,592411520,16130,16130,16130,16130,0
20250109,155700,592411520,16130,16130,16130,16130,901
20250109,155600,592411520,16130,16130,16130,16130,0
20250109,155500,592411520,16130,16130,16130,16130,0
20250109,155400,592411520,16130,16130,16130,16130,0
20250109,155300,592411520,16130,16130,16130,16130,0
20250109,155200,592411520,16130,16130,16130,16130,0
20250109,155100,592411520,16130,16130,16130,16130,0
20250109,155000,592411520,16130,16130,16130,16130,0
20250109,154900,592411520,16130,16130,16130,16130,0
20250109,154800,592411520,16130,16130,16130,16130,0
20250109,154700,592411520,16130,16130,16130,16130,0
20250109,154600,592411520,16130,16130,16130,16130,0
20250109,154500,592411520,16130,16130,16130,16130,0
20250109,154400,592411520,16130,16130,16130,16130,0
20250109,154300,592411520,16130,16130,16130,16130,0
20250109,154200,592411520,16130,16130,16130,16130,0
20250109,154100,592411520,16130,16130,16130,16130,0
20250109,154000,592411520,16130,16130,16130,16130,0
20250109,153900,592411520,16130,16130,16130,16130,0
20250109,153800,592411520,16130,16130,16130,16130,0
20250109,153700,592411520,16130,16130,16130,16130,0
20250109,153600,592411520,16130,16130,16130,16130,0
20250109,153500,592411520,16130,16130,16130,16130,0
20250109,153400,592411520,16130,16130,16130,16130,0
20250109,153300,592411520,16130,16130,16130,16130,0
20250109,153200,592411520,16130,16130,16130,16130,0
20250109,153100,592411520,16130,16130,16130,16130,0
20250109,153000,592411520,16130,16130,16130,16130,901
20250109,152900,577878390,16110,16110,16110,16110,0
20250109,152800,577878390,16110,16110,16110,16110,0
20250109,152700,577878390,16110,16110,16110,16110,0
20250109,152600,577878390,16110,16110,16110,16110,0
20250109,152500,577878390,16110,16110,16110,16110,0
20250109,152400,577878390,16110,16110,16110,16110,0
20250109,152300,577878390,16110,16110,16110,16110,0
20250109,152200,577878390,16110,16110,16110,16110,0
20250109,152100,577878390,16110,16110,16110,16110,0
20250109,152000,577878390,16110,16110,16110,16110,0
20250109,151900,577878390,16110,16100,16110,16100,725
20250109,151800,566199580,16100,16100,16100,16100,48
20250109,151700,565426780,16100,16090,16100,16090,227
20250109,151600,561772140,16090,16090,16090,16090,7
20250109,151500,561659510,16090,16090,16090,16090,275
20250109,151400,557234760,16080,16070,16080,16070,14
20250109,151300,557009750,16060,16060,16060,16060,5
20250109,151200,556929450,16060,16060,16060,16060,1
20250109,151100,556913390,16050,16050,16050,16050,7
20250109,151000,556801040,16050,16040,16050,16040,204
20250109,150900,553527250,16050,16040,16050,16040,129
20250109,150800,551456850,16040,16040,16040,16040,1
20250109,150700,551440810,16040,16040,16040,16040,5
20250109,150600,551360610,16040,16040,16040,16040,2
20250109,150500,551328530,16040,16040,16040,16040,7
20250109,150400,551216250,16040,16050,16050,16040,122
20250109,150300,549258310,16050,16050,16050,16050,6
20250109,150200,549162010,16050,16050,16050,16050,0
20250109,150100,549162010,16050,16050,16050,16050,5
20250109,150000,549081760,16050,16050,16050,16050,4
20250109,145900,549017560,16050,16050,16050,16050,24
20250109,145800,548632360,16050,16050,16050,16050,0
20250109,145700,548632360,16050,16050,16050,16050,5
20250109,145600,548552110,16050,16050,16050,16050,1
20250109,145500,548536060,16050,16050,16050,16050,4
20250109,145400,548471860,16090,16090,16090,16090,0
20250109,145300,548471860,16090,16050,16090,16050,139
20250109,145200,546235810,16050,16050,16050,16050,0
20250109,145100,546235810,16050,16050,16050,16050,5
20250109,145000,546155560,16050,16050,16050,16050,0
20250109,144900,546155560,16050,16050,16050,16050,5
20250109,144800,546075310,16050,16050,16050,16050,38
20250109,144700,545465410,16040,16040,16040,16040,4
20250109,144600,545401250,16050,16050,16050,16050,0
20250109,144500,545401250,16050,16050,16050,16050,3
20250109,144400,545353100,16050,16050,16050,16050,18
20250109,144300,545064200,16040,16040,16040,16040,4
20250109,144200,545000040,16040,16040,16040,16040,0
20250109,144100,545000040,16040,16040,16040,16040,5
20250109,144000,544919840,16040,16040,16040,16040,6
20250109,143900,544823600,16030,16030,16030,16030,5
20250109,143800,544743450,16040,16040,16040,16040,0
20250109,143700,544743450,16040,16040,16040,16040,0
20250109,143600,544743450,16040,16030,16040,16030,9
20250109,143500,544599100,16030,16030,16030,16030,6
20250109,143400,544502920,16030,16030,16030,16030,2
20250109,143300,544470860,16030,16030,16040,16030,14
20250109,143200,544246420,16030,16030,16030,16030,2
20250109,143100,544214360,16030,16030,16030,16030,56
20250109,143000,543316680,16030,16030,16030,16030,0
20250109,142900,543316680,16030,16030,16030,16030,5
20250109,142800,543236530,16030,16030,16030,16030,0
20250109,142700,543236530,16030,16020,16030,16020,132
20250109,142600,541120580,16020,16020,16020,16020,6
20250109,142500,541024460,16020,16020,16020,16020,169
20250109,142400,538317080,16020,16020,16020,16020,0
20250109,142300,538317080,16020,16020,16020,16020,0
20250109,142200,538317080,16020,16030,16030,16020,135
20250109,142100,536153040,16030,16030,16030,16030,0
20250109,142000,536153040,16030,16030,16030,16030,6
20250109,141900,536056860,16030,16030,16030,16030,0
20250109,141800,536056860,16030,16030,16030,16030,9
20250109,141700,535912590,16030,16030,16030,16030,0
20250109,141600,535912590,16030,16030,16030,16030,5
20250109,141500,535832440,16050,16050,16050,16050,0
20250109,141400,535832440,16050,16030,16050,16030,449
20250109,141300,528633840,16020,16020,16020,16020,0
20250109,141200,528633840,16020,16020,16020,16020,4
20250109,141100,528569760,16030,16030,16030,16030,0
20250109,141000,528569760,16030,16030,16030,16030,1
20250109,140900,528553730,16040,16040,16040,16040,0
20250109,140800,528553730,16040,16040,16040,16030,507
20250109,140700,520425100,16040,16040,16040,16040,3
20250109,140600,520376980,16050,16050,16050,16050,38
20250109,140500,519767080,16050,16050,16050,16050,30
20250109,140400,519285580,16050,16050,16050,16050,4
20250109,140300,519221380,16060,16060,16060,16060,39
20250109,140200,518595040,16070,16070,16070,16070,29
20250109,140100,518129010,16080,16080,16080,16080,15
20250109,140000,517887810,16090,16140,16140,16090,2016
20250109,135900,485427030,16130,16070,16130,16070,431
20250109,135800,478483180,16060,16030,16070,16030,187
20250109,135700,475485320,16030,16020,16030,16020,453
20250109,135600,468228010,16010,16010,16010,16010,11
20250109,135500,468051900,16010,16010,16010,16010,0
20250109,135400,468051900,16010,16010,16010,16010,5
20250109,135300,467971850,16020,16020,16020,16020,286
20250109,135200,463390130,16020,16020,16020,16020,5
20250109,135100,463310030,16020,16020,16020,16020,2
20250109,135000,463277990,16020,16020,16020,16020,5
20250109,134900,463197890,16020,16020,16020,16020,0
20250109,134800,463197890,16020,16020,16020,16020,5
20250109,134700,463117790,16020,16020,16020,16020,0
20250109,134600,463117790,16020,16020,16020,16020,51
20250109,134500,462300770,16020,16020,16020,16020,0
20250109,134400,462300770,16020,16020,16020,16020,4
20250109,134300,462236690,16030,16030,16030,16030,0
20250109,134200,462236690,16030,16030,16030,16030,54
20250109,134100,461371070,16030,16030,16030,16030,0
20250109,134000,461371070,16030,16030,16030,16030,149
20250109,133900,458982600,16040,16030,16040,16030,316
20250109,133800,453917050,16020,16020,16020,16020,18
20250109,133700,453628690,16020,16020,16020,16020,0
20250109,133600,453628690,16020,16020,16020,16020,5
20250109,133500,453548590,16030,16050,16050,16030,30
20250109,133400,453067480,16050,16060,16060,16050,14
20250109,133300,452842690,16060,16070,16070,16060,4
20250109,133200,452778420,16070,16090,16090,16070,133
20250109,133100,450638610,16090,16090,16090,16090,881
20250109,133000,436463320,16090,16130,16130,16090,560
20250109,132900,427451930,16120,16100,16120,16070,662
20250109,132800,416795260,16060,16030,16120,16030,561
20250109,132700,407767350,16020,16010,16020,16010,46
20250109,132600,407030490,16010,16010,16010,16010,0
20250109,132500,407030490,16010,16000,16010,16000,7
20250109,132400,406918470,16010,16010,16010,16010,0
20250109,132300,406918470,16010,16000,16010,16000,15
20250109,132200,406678370,16000,16000,16000,16000,0
20250109,132100,406678370,16000,16000,16000,16000,5
20250109,132000,406598370,16000,16000,16000,16000,1
20250109,131900,406582370,16000,16000,16000,16000,9
20250109,131800,406438370,16000,16000,16000,16000,0
20250109,131700,406438370,16000,16000,16000,16000,5
20250109,131600,406358370,16010,16010,16010,16010,0
20250109,131500,406358370,16010,16010,16010,16010,151
20250109,131400,403940860,16000,16020,16020,16000,647
20250109,131300,393582450,16020,16020,16020,16020,15
20250109,131200,393342150,16020,16020,16020,16020,0
20250109,131100,393342150,16020,16020,16020,16020,5
20250109,131000,393262050,16030,16030,16030,16030,0
20250109,130900,393262050,16030,16040,16050,16030,113
20250109,130800,391449550,16050,16050,16050,16050,0
20250109,130700,391449550,16050,16050,16050,16030,148
20250109,130600,389077070,16050,16050,16050,16050,9
20250109,130500,388932620,16060,16070,16070,16060,133
20250109,130400,386795360,16080,16080,16080,16080,0
20250109,130300,386795360,16080,16110,16110,16080,146
20250109,130200,384447650,16120,16120,16120,16120,12
20250109,130100,384254210,16130,16170,16170,16130,1644
20250109,130000,357719480,16180,16140,16180,16140,380
20250109,125900,351579870,16130,16120,16140,16100,809
20250109,125800,338535080,16120,16050,16120,16050,255
20250109,125700,334431390,16040,16040,16040,16040,33
20250109,125600,333902070,16040,16040,16040,16040,0
20250109,125500,333902070,16040,16040,16040,16040,56
20250109,125400,333003830,16040,16040,16040,16040,0
20250109,125300,333003830,16040,16040,16040,16040,5
20250109,125200,332923630,16040,16040,16040,16040,16
20250109,125100,332666990,16040,16040,16040,16040,22
20250109,125000,332314110,16040,16040,16040,16040,29
20250109,124900,331848950,16040,16040,16040,16040,34
20250109,124800,331303590,16040,16040,16040,16040,0
20250109,124700,331303590,16040,16040,16040,16040,5
20250109,124600,331223390,16040,16040,16040,16040,27
20250109,124500,330790310,16030,16030,16030,16030,5
20250109,124400,330710160,16030,16030,16030,16030,0
20250109,124300,330710160,16030,16020,16030,16020,69
20250109,124200,329604130,16030,16030,16030,16030,0
20250109,124100,329604130,16030,16030,16030,16030,0
20250109,124000,329604130,16030,16020,16030,16020,52
20250109,123900,328770610,16030,16030,16030,16030,0
20250109,123800,328770610,16030,16030,16030,16030,5
20250109,123700,328690460,16030,16030,16030,16030,0
20250109,123600,328690460,16030,16020,16030,16020,25
20250109,123500,328289760,16010,16010,16010,16010,0
20250109,123400,328289760,16010,16010,16020,16010,63
20250109,123300,327280600,16010,16010,16010,16010,0
20250109,123200,327280600,16010,16010,16010,16010,5
20250109,123100,327200550,16010,16010,16010,16010,0
20250109,123000,327200550,16010,16010,16010,16010,25
20250109,122900,326800300,16010,16010,16010,16010,40
20250109,122800,326159900,16000,16000,16000,16000,222
20250109,122700,322607900,16000,16000,16000,16000,0
20250109,122600,322607900,16000,16000,16000,16000,4
20250109,122500,322543900,16010,16010,16010,16010,7
20250109,122400,322431830,16010,16010,16010,16010,0
20250109,122300,322431830,16010,16010,16010,16010,0
20250109,122200,322431830,16010,16010,16010,16010,6
20250109,122100,322335770,16010,16010,16010,16010,142
20250109,122000,320062350,16010,16010,16010,16010,5
20250109,121900,319982300,16020,16020,16020,16020,0
20250109,121800,319982300,16020,16020,16020,16020,10
20250109,121700,319822100,16020,16020,16020,16020,2
20250109,121600,319790060,16020,16020,16020,16020,5
20250109,121500,319709960,16020,16020,16020,16020,0
20250109,121400,319709960,16020,16020,16020,16020,5
20250109,121300,319629860,16020,16020,16020,16020,0
20250109,121200,319629860,16020,16020,16020,16020,4
20250109,121100,319565780,16020,16020,16020,16020,10
20250109,121000,319405580,16010,16010,16010,16010,5
20250109,120900,319325530,16010,16010,16010,16010,0
20250109,120800,319325530,16010,16010,16010,16010,5
20250109,120700,319245480,16010,16010,16010,16010,2
20250109,120600,319213460,16010,16010,16010,16010,22
20250109,120500,318861240,16020,16020,16020,16020,43
20250109,120400,318172380,16010,16010,16010,16010,9
20250109,120300,318028290,16010,16010,16010,16010,0
20250109,120200,318028290,16010,16010,16010,16010,5
20250109,120100,317948240,16010,16010,16010,16010,0
20250109,120000,317948240,16010,16010,16010,16010,26
20250109,115900,317531980,16010,16010,16010,16010,0
20250109,115800,317531980,16010,16010,16010,16010,4
20250109,115700,317467940,16020,16020,16020,16020,0
20250109,115600,317467940,16020,16020,16020,16020,3
20250109,115500,317419880,16010,16010,16010,16010,1
20250109,115400,317403870,16020,16020,16020,16020,0
20250109,115300,317403870,16020,16000,16020,16000,375
20250109,115200,311399520,16000,16000,16000,16000,4
20250109,115100,311335520,16010,16010,16010,16010,40
20250109,115000,310695120,16020,16020,16020,16020,0
20250109,114900,310695120,16020,16020,16020,16020,1
20250109,114800,310679100,16030,16030,16030,16030,0
20250109,114700,310679100,16030,16020,16060,16020,180
20250109,114600,307789910,16010,16010,16010,16010,0
20250109,114500,307789910,16010,16000,16010,16000,273
20250109,114400,303419300,16000,16000,16000,16000,26
20250109,114300,303003300,16000,16000,16000,16000,4
20250109,114200,302939300,16030,16030,16030,16030,0
20250109,114100,302939300,16030,16030,16030,16030,0
20250109,114000,302939300,16030,16030,16030,16030,0
20250109,113900,302939300,16030,16020,16040,16020,168
20250109,113800,300247910,16010,16010,16010,16010,0
20250109,113700,300247910,16010,16030,16030,16010,6
20250109,113600,300151830,16070,16060,16070,16010,204
20250109,113500,296878330,16060,15990,16060,15980,466
20250109,113400,289414470,16000,16000,16000,16000,51
20250109,113300,288598470,16000,16000,16000,16000,286
20250109,113200,284022470,16000,16010,16010,16000,151
20250109,113100,281605960,16010,16010,16010,16010,4
20250109,113000,281541920,16010,16010,16010,16010,207
20250109,112900,278227850,16010,16010,16020,16010,15
20250109,112800,277987670,16010,16010,16010,16010,13
20250109,112700,277779540,16020,16070,16070,16000,158
20250109,112600,275242650,16000,16000,16020,15990,742
20250109,112500,263372870,16000,16020,16020,16000,115
20250109,112400,261531710,16020,16040,16040,16020,254
20250109,112300,257461580,16070,16080,16080,16070,431
20250109,112200,250535070,16080,16080,16080,16080,32
20250109,112100,250020510,16080,16080,16080,16080,4
20250109,112000,249956190,16080,16080,16080,16080,0
20250109,111900,249956190,16080,16080,16080,16080,4
20250109,111800,249891870,16080,16080,16080,16080,25
20250109,111700,249489870,16080,16090,16090,16080,10
20250109,111600,249329000,16090,16090,16090,16090,0
20250109,111500,249329000,16090,16090,16090,16090,4
20250109,111400,249264640,16090,16100,16100,16090,28
20250109,111300,248814110,16100,16100,16100,16100,13
20250109,111200,248604810,16100,16100,16100,16100,0
20250109,111100,248604810,16100,16100,16100,16100,4
20250109,111000,248540410,16100,16110,16110,16100,86
20250109,110900,247155770,16110,16110,16110,16110,4
20250109,110800,247091330,16110,16120,16120,16110,53
20250109,110700,246237360,16120,16120,16120,16120,8
20250109,110600,246108400,16120,16120,16120,16120,0
20250109,110500,246108400,16120,16120,16120,16120,4
20250109,110400,246043920,16130,16130,16130,16130,5
20250109,110300,245963270,16130,16130,16130,16130,4
20250109,110200,245898750,16140,16140,16140,16140,0
20250109,110100,245898750,16140,16140,16140,16140,1
20250109,110000,245882610,16150,16190,16190,16150,1616
20250109,105900,219766110,16190,16190,16190,16190,0
20250109,105800,219766110,16190,16180,16190,16180,258
20250109,105700,215589730,16190,16170,16190,16170,91
20250109,105600,214118240,16160,16120,16160,16120,62
20250109,105500,213117620,16120,16120,16120,16120,21
20250109,105400,212779100,16110,16110,16110,16110,4
20250109,105300,212714660,16110,16110,16110,16110,95
20250109,105200,211184210,16110,16110,16110,16110,0
20250109,105100,211184210,16110,16110,16110,16110,5
20250109,105000,211103660,16100,16100,16100,16100,5
20250109,104900,211023160,16100,16100,16100,16100,0
20250109,104800,211023160,16100,16090,16100,16090,89
20250109,104700,209590300,16090,16090,16090,16090,0
20250109,104600,209590300,16090,16090,16090,16090,8
20250109,104500,209461580,16090,16090,16090,16090,0
20250109,104400,209461580,16090,16090,16090,16080,128
20250109,104300,207402100,16130,16130,16130,16130,0
20250109,104200,207402100,16130,16130,16130,16130,0
20250109,104100,207402100,16130,16130,16130,16130,0
20250109,104000,207402100,16130,16070,16130,16070,268
20250109,103900,203092080,16090,16090,16090,16090,0
20250109,103800,203092080,16090,16090,16090,16090,0
20250109,103700,203092080,16090,16090,16090,16090,0
20250109,103600,203092080,16090,16090,16090,16090,4
20250109,103500,203027720,16100,16100,16100,16100,0
20250109,103400,203027720,16100,16130,16130,16100,135
20250109,103300,200853150,16140,16140,16140,16140,0
20250109,103200,200853150,16140,16140,16140,16130,6
20250109,103100,200756320,16150,16150,16150,16150,0
20250109,103000,200756320,16150,16180,16190,16140,1922
20250109,102900,169688290,16170,16140,16170,16140,880
20250109,102800,155471900,16140,16130,16140,16130,164
20250109,102700,152826530,16120,16110,16120,16110,47
20250109,102600,152068900,16100,16100,16100,16100,31
20250109,102500,151569800,16090,16090,16090,16090,0
20250109,102400,151569800,16090,16090,16090,16090,5
20250109,102300,151489350,16100,16100,16100,16100,101
20250109,102200,149863250,16110,16110,16110,16110,0
20250109,102100,149863250,16110,16110,16110,16110,0
20250109,102000,149863250,16110,16110,16110,16110,0
20250109,101900,149863250,16110,16110,16110,16110,0
20250109,101800,149863250,16110,16110,16110,16110,0
20250109,101700,149863250,16110,16110,16110,16110,0
20250109,101600,149863250,16110,16110,16110,16110,0
20250109,101500,149863250,16110,16110,16110,16110,0
20250109,101400,149863250,16110,16100,16110,16090,674
20250109,101300,139012000,16100,16100,16100,16100,9
20250109,101200,138867100,16110,16110,16110,16110,0
20250109,101100,138867100,16110,16110,16110,16110,0
20250109,101000,138867100,16110,16110,16110,16110,0
20250109,100900,138867100,16110,16110,16110,16110,3
20250109,100800,138818770,16110,16140,16140,16110,99
20250109,100700,137222870,16160,16160,16160,16160,0
20250109,100600,137222870,16160,16160,16160,16160,0
20250109,100500,137222870,16160,16160,16160,16160,0
20250109,100400,137222870,16160,16160,16160,16160,0
20250109,100300,137222870,16160,16160,16160,16160,0
20250109,100200,137222870,16160,16160,16160,16160,0
20250109,100100,137222870,16160,16160,16160,16160,0
20250109,100000,137222870,16160,16190,16190,16160,1552
20250109,095900,112142370,16190,16190,16190,16190,19
20250109,095800,111834760,16190,16170,16190,16160,504
20250109,095700,103681500,16150,16130,16150,16130,314
20250109,095600,98614450,16120,16100,16120,16100,129
20250109,095500,96536480,16100,16100,16100,16100,71
20250109,095400,95393380,16100,16100,16100,16100,0
20250109,095300,95393380,16100,16100,16100,16100,0
20250109,095200,95393380,16100,16100,16100,16100,0
20250109,095100,95393380,16100,16100,16100,16100,0
20250109,095000,95393380,16100,16100,16100,16100,0
20250109,094900,95393380,16100,16100,16100,16100,11
20250109,094800,95216280,16100,16100,16100,16100,6
20250109,094700,95119680,16130,16130,16130,16130,0
20250109,094600,95119680,16130,16130,16130,16130,0
20250109,094500,95119680,16130,16130,16130,16130,0
20250109,094400,95119680,16130,16130,16130,16130,0
20250109,094300,95119680,16130,16130,16130,16130,0
20250109,094200,95119680,16130,16130,16130,16130,0
20250109,094100,95119680,16130,16130,16130,16130,0
20250109,094000,95119680,16130,16100,16130,16100,35
20250109,093900,94556150,16090,16090,16090,16090,0
20250109,093800,94556150,16090,16090,16090,16090,0
20250109,093700,94556150,16090,16110,16110,16090,373
20250109,093600,88552260,16120,16120,16120,16120,0
20250109,093500,88552260,16120,16120,16120,16120,0
20250109,093400,88552260,16120,16120,16120,16120,0
20250109,093300,88552260,16120,16140,16140,16120,5
20250109,093200,88471610,16150,16150,16150,16150,2
20250109,093100,88439310,16140,16140,16140,16140,330
20250109,093000,83113110,16140,16170,16180,16140,1631
20250109,092900,56771180,16190,16130,16190,16130,130
20250109,092800,54671400,16120,16130,16130,16120,119
20250109,092700,52753110,16120,16110,16120,16110,96
20250109,092600,51206360,16100,16100,16100,16100,0
20250109,092500,51206360,16100,16120,16120,16100,299
20250109,092400,46389600,16130,16110,16150,16110,45
20250109,092300,45664190,16120,16110,16120,16110,65
20250109,092200,44617030,16100,16100,16100,16100,129
20250109,092100,42540130,16110,16110,16110,16110,0
20250109,092000,42540130,16110,16070,16110,16070,180
20250109,091900,39644190,16080,16120,16120,16080,422
20250109,091800,32852540,16150,16150,16150,16150,0
20250109,091700,32852540,16150,16150,16150,16150,0
20250109,091600,32852540,16150,16150,16150,16150,0
20250109,091500,32852540,16150,16150,16150,16150,1
20250109,091400,32836390,16050,16050,16050,16050,0
20250109,091300,32836390,16050,16050,16050,16050,0
20250109,091200,32836390,16050,16050,16050,16050,0
20250109,091100,32836390,16050,16050,16050,16050,0
20250109,091000,32836390,16050,16050,16050,16050,0
20250109,090900,32836390,16050,16050,16050,16050,0
20250109,090800,32836390,16050,16050,16050,16050,0
20250109,090700,32836390,16050,16050,16050,16050,0
20250109,090600,32836390,16050,16060,16060,16050,1786
20250109,090500,4160880,16030,16090,16090,16030,244
20250109,090400,242760,16000,16000,16000,16000,0
20250109,090300,242760,16000,16000,16000,16000,0
20250109,090200,242760,16000,16000,16000,16000,0
20250109,090100,242760,16000,16000,16000,16000,0
20250109,090000,242760,16000,16340,16340,16000,15