KissMeData/044990/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,192900,97363320,16340,16340,16340,16340,153
20250107,192800,97363320,16340,16340,16340,16340,0
20250107,192700,97363320,16340,16340,16340,16340,0
20250107,192600,97363320,16340,16340,16340,16340,0
20250107,192500,97363320,16340,16340,16340,16340,0
20250107,192400,97363320,16340,16340,16340,16340,0
20250107,192300,97363320,16340,16340,16340,16340,0
20250107,192200,97363320,16340,16340,16340,16340,0
20250107,192100,97363320,16340,16340,16340,16340,0
20250107,192000,97363320,16340,16340,16340,16340,0
20250107,191900,97363320,16340,16340,16340,16340,0
20250107,191800,97363320,16340,16340,16340,16340,0
20250107,191700,97363320,16340,16340,16340,16340,0
20250107,191600,97363320,16340,16340,16340,16340,0
20250107,191500,97363320,16340,16340,16340,16340,0
20250107,191400,97363320,16340,16340,16340,16340,0
20250107,191300,97363320,16340,16340,16340,16340,0
20250107,191200,97363320,16340,16340,16340,16340,0
20250107,191100,97363320,16340,16340,16340,16340,0
20250107,191000,97363320,16340,16340,16340,16340,0
20250107,190900,97363320,16340,16340,16340,16340,0
20250107,190800,97363320,16340,16340,16340,16340,0
20250107,190700,97363320,16340,16340,16340,16340,0
20250107,190600,97363320,16340,16340,16340,16340,0
20250107,190500,97363320,16340,16340,16340,16340,0
20250107,190400,97363320,16340,16340,16340,16340,0
20250107,190300,97363320,16340,16340,16340,16340,0
20250107,190200,97363320,16340,16340,16340,16340,0
20250107,190100,97363320,16340,16340,16340,16340,0
20250107,190000,97363320,16340,16340,16340,16340,0
20250107,185900,97363320,16340,16340,16340,16340,153
20250107,185800,97363320,16340,16340,16340,16340,0
20250107,185700,97363320,16340,16340,16340,16340,0
20250107,185600,97363320,16340,16340,16340,16340,0
20250107,185500,97363320,16340,16340,16340,16340,0
20250107,185400,97363320,16340,16340,16340,16340,0
20250107,185300,97363320,16340,16340,16340,16340,0
20250107,185200,97363320,16340,16340,16340,16340,0
20250107,185100,97363320,16340,16340,16340,16340,0
20250107,185000,97363320,16340,16340,16340,16340,0
20250107,184900,97363320,16340,16340,16340,16340,0
20250107,184800,97363320,16340,16340,16340,16340,0
20250107,184700,97363320,16340,16340,16340,16340,0
20250107,184600,97363320,16340,16340,16340,16340,0
20250107,184500,97363320,16340,16340,16340,16340,0
20250107,184400,97363320,16340,16340,16340,16340,0
20250107,184300,97363320,16340,16340,16340,16340,0
20250107,184200,97363320,16340,16340,16340,16340,0
20250107,184100,97363320,16340,16340,16340,16340,0
20250107,184000,97363320,16340,16340,16340,16340,0
20250107,183900,97363320,16340,16340,16340,16340,0
20250107,183800,97363320,16340,16340,16340,16340,0
20250107,183700,97363320,16340,16340,16340,16340,0
20250107,183600,97363320,16340,16340,16340,16340,0
20250107,183500,97363320,16340,16340,16340,16340,0
20250107,183400,97363320,16340,16340,16340,16340,0
20250107,183300,97363320,16340,16340,16340,16340,0
20250107,183200,97363320,16340,16340,16340,16340,0
20250107,183100,97363320,16340,16340,16340,16340,0
20250107,183000,97363320,16340,16340,16340,16340,0
20250107,182900,97363320,16340,16340,16340,16340,153
20250107,182800,97363320,16340,16340,16340,16340,0
20250107,182700,97363320,16340,16340,16340,16340,0
20250107,182600,97363320,16340,16340,16340,16340,0
20250107,182500,97363320,16340,16340,16340,16340,0
20250107,182400,97363320,16340,16340,16340,16340,0
20250107,182300,97363320,16340,16340,16340,16340,0
20250107,182200,97363320,16340,16340,16340,16340,0
20250107,182100,97363320,16340,16340,16340,16340,0
20250107,182000,97363320,16340,16340,16340,16340,0
20250107,181900,97363320,16340,16340,16340,16340,0
20250107,181800,97363320,16340,16340,16340,16340,0
20250107,181700,97363320,16340,16340,16340,16340,0
20250107,181600,97363320,16340,16340,16340,16340,0
20250107,181500,97363320,16340,16340,16340,16340,0
20250107,181400,97363320,16340,16340,16340,16340,0
20250107,181300,97363320,16340,16340,16340,16340,0
20250107,181200,97363320,16340,16340,16340,16340,0
20250107,181100,97363320,16340,16340,16340,16340,0
20250107,181000,97363320,16340,16340,16340,16340,0
20250107,180900,97363320,16340,16340,16340,16340,0
20250107,180800,97363320,16340,16340,16340,16340,0
20250107,180700,97363320,16340,16340,16340,16340,0
20250107,180600,97363320,16340,16340,16340,16340,0
20250107,180500,97363320,16340,16340,16340,16340,0
20250107,180400,97363320,16340,16340,16340,16340,0
20250107,180300,97363320,16340,16340,16340,16340,0
20250107,180200,97363320,16340,16340,16340,16340,0
20250107,180100,97363320,16340,16340,16340,16340,0
20250107,180000,97363320,16340,16340,16340,16340,0
20250107,175900,97363320,16340,16340,16340,16340,153
20250107,175800,97363320,16340,16340,16340,16340,0
20250107,175700,97363320,16340,16340,16340,16340,0
20250107,175600,97363320,16340,16340,16340,16340,0
20250107,175500,97363320,16340,16340,16340,16340,0
20250107,175400,97363320,16340,16340,16340,16340,0
20250107,175300,97363320,16340,16340,16340,16340,0
20250107,175200,97363320,16340,16340,16340,16340,0
20250107,175100,97363320,16340,16340,16340,16340,0
20250107,175000,97363320,16340,16340,16340,16340,0
20250107,174900,97363320,16340,16340,16340,16340,0
20250107,174800,97363320,16340,16340,16340,16340,0
20250107,174700,97363320,16340,16340,16340,16340,0
20250107,174600,97363320,16340,16340,16340,16340,0
20250107,174500,97363320,16340,16340,16340,16340,0
20250107,174400,97363320,16340,16340,16340,16340,0
20250107,174300,97363320,16340,16340,16340,16340,0
20250107,174200,97363320,16340,16340,16340,16340,0
20250107,174100,97363320,16340,16340,16340,16340,0
20250107,174000,97363320,16340,16340,16340,16340,0
20250107,173900,97363320,16340,16340,16340,16340,0
20250107,173800,97363320,16340,16340,16340,16340,0
20250107,173700,97363320,16340,16340,16340,16340,0
20250107,173600,97363320,16340,16340,16340,16340,0
20250107,173500,97363320,16340,16340,16340,16340,0
20250107,173400,97363320,16340,16340,16340,16340,0
20250107,173300,97363320,16340,16340,16340,16340,0
20250107,173200,97363320,16340,16340,16340,16340,0
20250107,173100,97363320,16340,16340,16340,16340,0
20250107,173000,97363320,16340,16340,16340,16340,0
20250107,172900,97363320,16340,16340,16340,16340,153
20250107,172800,97363320,16340,16340,16340,16340,0
20250107,172700,97363320,16340,16340,16340,16340,0
20250107,172600,97363320,16340,16340,16340,16340,0
20250107,172500,97363320,16340,16340,16340,16340,0
20250107,172400,97363320,16340,16340,16340,16340,0
20250107,172300,97363320,16340,16340,16340,16340,0
20250107,172200,97363320,16340,16340,16340,16340,0
20250107,172100,97363320,16340,16340,16340,16340,0
20250107,172000,97363320,16340,16340,16340,16340,0
20250107,171900,97363320,16340,16340,16340,16340,0
20250107,171800,97363320,16340,16340,16340,16340,0
20250107,171700,97363320,16340,16340,16340,16340,0
20250107,171600,97363320,16340,16340,16340,16340,0
20250107,171500,97363320,16340,16340,16340,16340,0
20250107,171400,97363320,16340,16340,16340,16340,0
20250107,171300,97363320,16340,16340,16340,16340,0
20250107,171200,97363320,16340,16340,16340,16340,0
20250107,171100,97363320,16340,16340,16340,16340,0
20250107,171000,97363320,16340,16340,16340,16340,0
20250107,170900,97363320,16340,16340,16340,16340,0
20250107,170800,97363320,16340,16340,16340,16340,0
20250107,170700,97363320,16340,16340,16340,16340,0
20250107,170600,97363320,16340,16340,16340,16340,0
20250107,170500,97363320,16340,16340,16340,16340,0
20250107,170400,97363320,16340,16340,16340,16340,0
20250107,170300,97363320,16340,16340,16340,16340,0
20250107,170200,97363320,16340,16340,16340,16340,0
20250107,170100,97363320,16340,16340,16340,16340,0
20250107,170000,97363320,16340,16340,16340,16340,0
20250107,165900,97363320,16340,16340,16340,16340,153
20250107,165800,97363320,16340,16340,16340,16340,0
20250107,165700,97363320,16340,16340,16340,16340,0
20250107,165600,97363320,16340,16340,16340,16340,0
20250107,165500,97363320,16340,16340,16340,16340,0
20250107,165400,97363320,16340,16340,16340,16340,0
20250107,165300,97363320,16340,16340,16340,16340,0
20250107,165200,97363320,16340,16340,16340,16340,0
20250107,165100,97363320,16340,16340,16340,16340,0
20250107,165000,97363320,16340,16340,16340,16340,0
20250107,164900,97363320,16340,16340,16340,16340,0
20250107,164800,97363320,16340,16340,16340,16340,0
20250107,164700,97363320,16340,16340,16340,16340,0
20250107,164600,97363320,16340,16340,16340,16340,0
20250107,164500,97363320,16340,16340,16340,16340,0
20250107,164400,97363320,16340,16340,16340,16340,0
20250107,164300,97363320,16340,16340,16340,16340,0
20250107,164200,97363320,16340,16340,16340,16340,0
20250107,164100,97363320,16340,16340,16340,16340,0
20250107,164000,97363320,16340,16340,16340,16340,0
20250107,163900,97363320,16340,16340,16340,16340,0
20250107,163800,97363320,16340,16340,16340,16340,0
20250107,163700,97363320,16340,16340,16340,16340,0
20250107,163600,97363320,16340,16340,16340,16340,0
20250107,163500,97363320,16340,16340,16340,16340,0
20250107,163400,97363320,16340,16340,16340,16340,0
20250107,163300,97363320,16340,16340,16340,16340,0
20250107,163200,97363320,16340,16340,16340,16340,0
20250107,163100,97363320,16340,16340,16340,16340,0
20250107,163000,97363320,16340,16340,16340,16340,0
20250107,162900,97363320,16340,16340,16340,16340,153
20250107,162800,97363320,16340,16340,16340,16340,0
20250107,162700,97363320,16340,16340,16340,16340,0
20250107,162600,97363320,16340,16340,16340,16340,0
20250107,162500,97363320,16340,16340,16340,16340,0
20250107,162400,97363320,16340,16340,16340,16340,0
20250107,162300,97363320,16340,16340,16340,16340,0
20250107,162200,97363320,16340,16340,16340,16340,0
20250107,162100,97363320,16340,16340,16340,16340,0
20250107,162000,97363320,16340,16340,16340,16340,0
20250107,161900,97363320,16340,16340,16340,16340,0
20250107,161800,97363320,16340,16340,16340,16340,0
20250107,161700,97363320,16340,16340,16340,16340,0
20250107,161600,97363320,16340,16340,16340,16340,0
20250107,161500,97363320,16340,16340,16340,16340,0
20250107,161400,97363320,16340,16340,16340,16340,0
20250107,161300,97363320,16340,16340,16340,16340,0
20250107,161200,97363320,16340,16340,16340,16340,0
20250107,161100,97363320,16340,16340,16340,16340,0
20250107,161000,97363320,16340,16340,16340,16340,0
20250107,160900,97363320,16340,16340,16340,16340,0
20250107,160800,97363320,16340,16340,16340,16340,0
20250107,160700,97363320,16340,16340,16340,16340,0
20250107,160600,97363320,16340,16340,16340,16340,0
20250107,160500,97363320,16340,16340,16340,16340,0
20250107,160400,97363320,16340,16340,16340,16340,0
20250107,160300,97363320,16340,16340,16340,16340,0
20250107,160200,97363320,16340,16340,16340,16340,0
20250107,160100,97363320,16340,16340,16340,16340,0
20250107,160000,97363320,16340,16340,16340,16340,0
20250107,155900,97363320,16340,16340,16340,16340,153
20250107,155800,97363320,16340,16340,16340,16340,0
20250107,155700,97363320,16340,16340,16340,16340,0
20250107,155600,97363320,16340,16340,16340,16340,0
20250107,155500,97363320,16340,16340,16340,16340,0
20250107,155400,97363320,16340,16340,16340,16340,0
20250107,155300,97363320,16340,16340,16340,16340,0
20250107,155200,97363320,16340,16340,16340,16340,0
20250107,155100,97363320,16340,16340,16340,16340,0
20250107,155000,97363320,16340,16340,16340,16340,0
20250107,154900,97363320,16340,16340,16340,16340,0
20250107,154800,97363320,16340,16340,16340,16340,0
20250107,154700,97363320,16340,16340,16340,16340,0
20250107,154600,97363320,16340,16340,16340,16340,0
20250107,154500,97363320,16340,16340,16340,16340,0
20250107,154400,97363320,16340,16340,16340,16340,0
20250107,154300,97363320,16340,16340,16340,16340,0
20250107,154200,97363320,16340,16340,16340,16340,0
20250107,154100,97363320,16340,16340,16340,16340,0
20250107,154000,97363320,16340,16340,16340,16340,0
20250107,153900,97363320,16340,16340,16340,16340,0
20250107,153800,97363320,16340,16340,16340,16340,0
20250107,153700,97363320,16340,16340,16340,16340,0
20250107,153600,97363320,16340,16340,16340,16340,0
20250107,153500,97363320,16340,16340,16340,16340,0
20250107,153400,97363320,16340,16340,16340,16340,0
20250107,153300,97363320,16340,16340,16340,16340,0
20250107,153200,97363320,16340,16340,16340,16340,0
20250107,153100,97363320,16340,16340,16340,16340,0
20250107,153000,97363320,16340,16340,16340,16340,153
20250107,152900,94863300,16350,16350,16350,16350,0
20250107,152800,94863300,16350,16350,16350,16350,0
20250107,152700,94863300,16350,16350,16350,16350,0
20250107,152600,94863300,16350,16350,16350,16350,0
20250107,152500,94863300,16350,16350,16350,16350,0
20250107,152400,94863300,16350,16350,16350,16350,0
20250107,152300,94863300,16350,16350,16350,16350,0
20250107,152200,94863300,16350,16350,16350,16350,0
20250107,152100,94863300,16350,16350,16350,16350,0
20250107,152000,94863300,16350,16350,16350,16350,0
20250107,151900,94863300,16350,16200,16360,16190,66
20250107,151800,93794220,16380,16200,16380,16200,404
20250107,151700,87225730,16210,16190,16210,16190,300
20250107,151600,82365410,16150,16150,16150,16150,169
20250107,151500,79636060,16200,16200,16200,16200,0
20250107,151400,79636060,16200,16200,16200,16200,0
20250107,151300,79636060,16200,16190,16200,16190,2
20250107,151200,79603670,16190,16190,16190,16190,0
20250107,151100,79603670,16190,16190,16190,16190,0
20250107,151000,79603670,16190,16190,16190,16190,0
20250107,150900,79603670,16190,16190,16190,16190,0
20250107,150800,79603670,16190,16190,16190,16190,4
20250107,150700,79538910,16190,16190,16190,16190,0
20250107,150600,79538910,16190,16190,16190,16190,0
20250107,150500,79538910,16190,16190,16190,16190,0
20250107,150400,79538910,16190,16200,16200,16190,115
20250107,150300,77676910,16200,16200,16200,16200,14
20250107,150200,77450110,16200,16190,16200,16190,29
20250107,150100,76980430,16140,16140,16140,16140,6
20250107,150000,76883590,16120,16120,16120,16120,0
20250107,145900,76883590,16120,16120,16120,16120,0
20250107,145800,76883590,16120,16120,16120,16120,0
20250107,145700,76883590,16120,16120,16120,16120,0
20250107,145600,76883590,16120,16120,16120,16120,0
20250107,145500,76883590,16120,16120,16120,16120,0
20250107,145400,76883590,16120,16120,16120,16120,0
20250107,145300,76883590,16120,16120,16120,16120,0
20250107,145200,76883590,16120,16120,16120,16120,118
20250107,145100,74981430,16110,16110,16110,16100,405
20250107,145000,68458790,16120,16130,16130,16120,189
20250107,144900,65411250,16140,16140,16140,16140,0
20250107,144800,65411250,16140,16140,16140,16140,55
20250107,144700,64523550,16140,16140,16140,16140,0
20250107,144600,64523550,16140,16140,16140,16140,0
20250107,144500,64523550,16140,16140,16140,16140,0
20250107,144400,64523550,16140,16140,16140,16140,0
20250107,144300,64523550,16140,16140,16140,16140,0
20250107,144200,64523550,16140,16140,16140,16140,0
20250107,144100,64523550,16140,16140,16140,16140,0
20250107,144000,64523550,16140,16140,16140,16140,1
20250107,143900,64507410,16140,16140,16140,16140,0
20250107,143800,64507410,16140,16140,16140,16140,0
20250107,143700,64507410,16140,16140,16140,16140,1
20250107,143600,64491270,16130,16140,16140,16130,105
20250107,143500,62797310,16200,16200,16200,16200,0
20250107,143400,62797310,16200,16200,16200,16200,1
20250107,143300,62781110,16140,16140,16140,16140,0
20250107,143200,62781110,16140,16140,16140,16140,0
20250107,143100,62781110,16140,16140,16140,16140,0
20250107,143000,62781110,16140,16140,16140,16140,0
20250107,142900,62781110,16140,16140,16140,16140,0
20250107,142800,62781110,16140,16150,16150,16140,195
20250107,142700,59632810,16160,16160,16160,16160,1
20250107,142600,59616650,16150,16150,16150,16150,0
20250107,142500,59616650,16150,16170,16170,16150,300
20250107,142400,54768390,16220,16220,16220,16220,0
20250107,142300,54768390,16220,16220,16220,16220,0
20250107,142200,54768390,16220,16220,16220,16220,23
20250107,142100,54395330,16210,16200,16210,16200,12
20250107,142000,54200890,16170,16190,16190,16170,659
20250107,141900,43538890,16190,16190,16190,16190,0
20250107,141800,43538890,16190,16190,16190,16190,0
20250107,141700,43538890,16190,16190,16190,16190,1
20250107,141600,43522700,16190,16190,16190,16190,0
20250107,141500,43522700,16190,16190,16190,16190,6
20250107,141400,43425560,16190,16190,16190,16190,0
20250107,141300,43425560,16190,16190,16190,16190,0
20250107,141200,43425560,16190,16190,16190,16190,0
20250107,141100,43425560,16190,16190,16190,16190,0
20250107,141000,43425560,16190,16190,16190,16190,0
20250107,140900,43425560,16190,16190,16190,16190,0
20250107,140800,43425560,16190,16190,16190,16190,0
20250107,140700,43425560,16190,16190,16190,16190,1
20250107,140600,43409370,16190,16190,16190,16190,0
20250107,140500,43409370,16190,16190,16190,16190,0
20250107,140400,43409370,16190,16190,16190,16190,1
20250107,140300,43393180,16200,16200,16200,16200,0
20250107,140200,43393180,16200,16200,16200,16200,0
20250107,140100,43393180,16200,16200,16200,16200,1
20250107,140000,43376980,16180,16180,16180,16180,0
20250107,135900,43376980,16180,16180,16180,16180,0
20250107,135800,43376980,16180,16180,16180,16180,0
20250107,135700,43376980,16180,16180,16180,16180,0
20250107,135600,43376980,16180,16180,16180,16180,0
20250107,135500,43376980,16180,16190,16190,16180,6
20250107,135400,43279890,16200,16200,16200,16200,0
20250107,135300,43279890,16200,16200,16200,16200,0
20250107,135200,43279890,16200,16200,16200,16200,0
20250107,135100,43279890,16200,16200,16200,16200,0
20250107,135000,43279890,16200,16200,16200,16200,0
20250107,134900,43279890,16200,16200,16200,16200,0
20250107,134800,43279890,16200,16200,16200,16200,0
20250107,134700,43279890,16200,16200,16200,16200,0
20250107,134600,43279890,16200,16200,16200,16200,0
20250107,134500,43279890,16200,16200,16200,16200,0
20250107,134400,43279890,16200,16200,16200,16200,0
20250107,134300,43279890,16200,16200,16200,16200,0
20250107,134200,43279890,16200,16200,16200,16200,82
20250107,134100,41951490,16220,16220,16220,16220,0
20250107,134000,41951490,16220,16220,16220,16220,0
20250107,133900,41951490,16220,16220,16220,16220,0
20250107,133800,41951490,16220,16220,16220,16220,0
20250107,133700,41951490,16220,16220,16220,16220,0
20250107,133600,41951490,16220,16220,16220,16220,0
20250107,133500,41951490,16220,16220,16220,16220,0
20250107,133400,41951490,16220,16220,16220,16220,0
20250107,133300,41951490,16220,16220,16220,16220,0
20250107,133200,41951490,16220,16220,16220,16220,0
20250107,133100,41951490,16220,16220,16220,16220,1
20250107,133000,41935270,16180,16190,16190,16180,2
20250107,132900,41902900,16180,16180,16180,16180,0
20250107,132800,41902900,16180,16180,16180,16180,0
20250107,132700,41902900,16180,16180,16180,16180,0
20250107,132600,41902900,16180,16180,16180,16180,28
20250107,132500,41449860,16210,16210,16210,16210,1
20250107,132400,41433650,16180,16180,16180,16180,0
20250107,132300,41433650,16180,16180,16180,16180,50
20250107,132200,40624650,16180,16180,16180,16180,109
20250107,132100,38861030,16180,16180,16180,16180,0
20250107,132000,38861030,16180,16200,16200,16180,234
20250107,131900,35073460,16200,16200,16200,16200,0
20250107,131800,35073460,16200,16200,16200,16200,0
20250107,131700,35073460,16200,16200,16200,16200,0
20250107,131600,35073460,16200,16200,16200,16200,0
20250107,131500,35073460,16200,16200,16200,16200,1
20250107,131400,35057260,16200,16200,16200,16200,0
20250107,131300,35057260,16200,16200,16200,16200,0
20250107,131200,35057260,16200,16200,16200,16200,1
20250107,131100,35041060,16200,16210,16210,16200,12
20250107,131000,34846650,16210,16210,16210,16210,0
20250107,130900,34846650,16210,16210,16210,16210,0
20250107,130800,34846650,16210,16210,16210,16210,0
20250107,130700,34846650,16210,16210,16210,16210,3
20250107,130600,34798020,16220,16220,16220,16220,0
20250107,130500,34798020,16220,16220,16220,16220,0
20250107,130400,34798020,16220,16220,16220,16220,0
20250107,130300,34798020,16220,16220,16220,16220,0
20250107,130200,34798020,16220,16220,16220,16220,0
20250107,130100,34798020,16220,16220,16220,16220,0
20250107,130000,34798020,16220,16220,16220,16220,0
20250107,125900,34798020,16220,16220,16220,16220,0
20250107,125800,34798020,16220,16220,16220,16220,0
20250107,125700,34798020,16220,16220,16220,16220,0
20250107,125600,34798020,16220,16220,16220,16220,0
20250107,125500,34798020,16220,16220,16220,16220,0
20250107,125400,34798020,16220,16220,16220,16220,0
20250107,125300,34798020,16220,16220,16220,16220,0
20250107,125200,34798020,16220,16220,16220,16220,1
20250107,125100,34781800,16210,16210,16210,16210,1
20250107,125000,34765590,16210,16210,16210,16210,0
20250107,124900,34765590,16210,16210,16210,16210,0
20250107,124800,34765590,16210,16210,16210,16210,0
20250107,124700,34765590,16210,16210,16210,16210,0
20250107,124600,34765590,16210,16210,16210,16210,0
20250107,124500,34765590,16210,16210,16210,16210,0
20250107,124400,34765590,16210,16210,16210,16210,0
20250107,124300,34765590,16210,16210,16210,16210,0
20250107,124200,34765590,16210,16220,16220,16210,12
20250107,124100,34571060,16210,16210,16210,16210,0
20250107,124000,34571060,16210,16210,16210,16210,0
20250107,123900,34571060,16210,16210,16210,16210,0
20250107,123800,34571060,16210,16210,16210,16210,0
20250107,123700,34571060,16210,16210,16210,16210,0
20250107,123600,34571060,16210,16210,16210,16210,0
20250107,123500,34571060,16210,16210,16210,16210,0
20250107,123400,34571060,16210,16210,16210,16210,0
20250107,123300,34571060,16210,16210,16210,16210,211
20250107,123200,31150750,16260,16260,16260,16260,0
20250107,123100,31150750,16260,16260,16260,16260,0
20250107,123000,31150750,16260,16260,16260,16260,0
20250107,122900,31150750,16260,16260,16260,16260,0
20250107,122800,31150750,16260,16260,16260,16260,0
20250107,122700,31150750,16260,16260,16260,16260,0
20250107,122600,31150750,16260,16260,16260,16260,0
20250107,122500,31150750,16260,16260,16260,16260,0
20250107,122400,31150750,16260,16260,16260,16260,0
20250107,122300,31150750,16260,16260,16260,16260,0
20250107,122200,31150750,16260,16260,16260,16260,0
20250107,122100,31150750,16260,16260,16260,16260,0
20250107,122000,31150750,16260,16260,16260,16260,0
20250107,121900,31150750,16260,16260,16260,16260,0
20250107,121800,31150750,16260,16260,16260,16260,0
20250107,121700,31150750,16260,16260,16260,16260,0
20250107,121600,31150750,16260,16250,16260,16250,3
20250107,121500,31101980,16260,16260,16260,16260,0
20250107,121400,31101980,16260,16260,16260,16260,0
20250107,121300,31101980,16260,16260,16260,16260,0
20250107,121200,31101980,16260,16260,16260,16260,0
20250107,121100,31101980,16260,16260,16260,16260,0
20250107,121000,31101980,16260,16260,16260,16260,0
20250107,120900,31101980,16260,16260,16260,16260,0
20250107,120800,31101980,16260,16260,16260,16260,0
20250107,120700,31101980,16260,16260,16260,16260,0
20250107,120600,31101980,16260,16260,16260,16260,0
20250107,120500,31101980,16260,16260,16260,16260,0
20250107,120400,31101980,16260,16260,16260,16260,1
20250107,120300,31085720,16260,16260,16260,16260,0
20250107,120200,31085720,16260,16260,16260,16260,0
20250107,120100,31085720,16260,16260,16260,16260,0
20250107,120000,31085720,16260,16260,16260,16260,0
20250107,115900,31085720,16260,16260,16260,16260,0
20250107,115800,31085720,16260,16260,16260,16260,0
20250107,115700,31085720,16260,16260,16260,16260,0
20250107,115600,31085720,16260,16260,16260,16260,20
20250107,115500,30760520,16260,16260,16260,16260,0
20250107,115400,30760520,16260,16260,16260,16260,0
20250107,115300,30760520,16260,16260,16260,16260,1
20250107,115200,30744260,16250,16250,16250,16250,0
20250107,115100,30744260,16250,16250,16250,16250,2
20250107,115000,30711760,16250,16250,16250,16250,0
20250107,114900,30711760,16250,16250,16250,16250,0
20250107,114800,30711760,16250,16250,16250,16250,3
20250107,114700,30663010,16260,16260,16260,16260,1
20250107,114600,30646750,16190,16190,16190,16190,0
20250107,114500,30646750,16190,16190,16190,16190,0
20250107,114400,30646750,16190,16190,16190,16190,0
20250107,114300,30646750,16190,16190,16190,16190,0
20250107,114200,30646750,16190,16190,16190,16190,0
20250107,114100,30646750,16190,16190,16190,16190,0
20250107,114000,30646750,16190,16190,16190,16190,0
20250107,113900,30646750,16190,16190,16190,16190,0
20250107,113800,30646750,16190,16190,16190,16190,0
20250107,113700,30646750,16190,16190,16190,16190,1
20250107,113600,30630560,16200,16200,16200,16200,252
20250107,113500,26548160,16200,16200,16200,16200,0
20250107,113400,26548160,16200,16200,16200,16200,1
20250107,113300,26531960,16210,16210,16210,16210,0
20250107,113200,26531960,16210,16210,16210,16210,0
20250107,113100,26531960,16210,16210,16210,16210,0
20250107,113000,26531960,16210,16210,16210,16210,0
20250107,112900,26531960,16210,16210,16210,16210,2
20250107,112800,26499540,16270,16270,16270,16270,0
20250107,112700,26499540,16270,16270,16270,16270,1
20250107,112600,26483270,16260,16200,16260,16200,5
20250107,112500,26402080,16200,16200,16200,16200,61
20250107,112400,25413880,16200,16200,16200,16200,0
20250107,112300,25413880,16200,16200,16200,16200,0
20250107,112200,25413880,16200,16200,16200,16200,0
20250107,112100,25413880,16200,16200,16200,16200,0
20250107,112000,25413880,16200,16200,16200,16200,1
20250107,111900,25397680,16190,16190,16190,16190,0
20250107,111800,25397680,16190,16190,16190,16190,0
20250107,111700,25397680,16190,16190,16190,16190,0
20250107,111600,25397680,16190,16200,16200,16190,179
20250107,111500,22498360,16210,16210,16210,16210,47
20250107,111400,21736490,16220,16220,16220,16220,0
20250107,111300,21736490,16220,16220,16220,16220,0
20250107,111200,21736490,16220,16220,16220,16220,0
20250107,111100,21736490,16220,16220,16220,16220,1
20250107,111000,21720270,16210,16210,16210,16210,0
20250107,110900,21720270,16210,16210,16210,16210,0
20250107,110800,21720270,16210,16210,16210,16210,0
20250107,110700,21720270,16210,16210,16210,16210,1
20250107,110600,21704060,16210,16210,16210,16210,0
20250107,110500,21704060,16210,16210,16210,16210,0
20250107,110400,21704060,16210,16210,16210,16210,1
20250107,110300,21687850,16210,16210,16210,16210,0
20250107,110200,21687850,16210,16210,16210,16210,1
20250107,110100,21671640,16200,16200,16200,16200,0
20250107,110000,21671640,16200,16200,16200,16200,21
20250107,105900,21331440,16280,16280,16280,16280,0
20250107,105800,21331440,16280,16220,16280,16220,11
20250107,105700,21152960,16220,16220,16220,16220,0
20250107,105600,21152960,16220,16220,16220,16220,0
20250107,105500,21152960,16220,16220,16220,16220,0
20250107,105400,21152960,16220,16220,16220,16220,0
20250107,105300,21152960,16220,16220,16220,16220,0
20250107,105200,21152960,16220,16220,16220,16220,0
20250107,105100,21152960,16220,16220,16220,16220,0
20250107,105000,21152960,16220,16220,16220,16220,0
20250107,104900,21152960,16220,16210,16220,16210,5
20250107,104800,21071870,16200,16200,16200,16200,0
20250107,104700,21071870,16200,16200,16200,16200,0
20250107,104600,21071870,16200,16200,16200,16200,0
20250107,104500,21071870,16200,16200,16200,16200,0
20250107,104400,21071870,16200,16200,16200,16200,0
20250107,104300,21071870,16200,16200,16200,16200,0
20250107,104200,21071870,16200,16210,16210,16200,300
20250107,104100,16211360,16210,16210,16210,16210,0
20250107,104000,16211360,16210,16210,16210,16210,0
20250107,103900,16211360,16210,16210,16210,16210,0
20250107,103800,16211360,16210,16210,16210,16210,0
20250107,103700,16211360,16210,16210,16210,16210,0
20250107,103600,16211360,16210,16210,16210,16210,0
20250107,103500,16211360,16210,16210,16210,16210,2
20250107,103400,16178940,16210,16210,16210,16210,1
20250107,103300,16162730,16200,16200,16200,16200,0
20250107,103200,16162730,16200,16200,16200,16200,2
20250107,103100,16130330,16200,16200,16200,16200,20
20250107,103000,15806330,16200,16200,16200,16200,1
20250107,102900,15790130,16210,16210,16210,16210,0
20250107,102800,15790130,16210,16210,16210,16210,0
20250107,102700,15790130,16210,16210,16210,16200,6
20250107,102600,15692890,16200,16200,16200,16200,0
20250107,102500,15692890,16200,16200,16200,16200,0
20250107,102400,15692890,16200,16200,16200,16200,0
20250107,102300,15692890,16200,16200,16200,16200,0
20250107,102200,15692890,16200,16200,16200,16200,0
20250107,102100,15692890,16200,16200,16200,16200,0
20250107,102000,15692890,16200,16200,16200,16200,0
20250107,101900,15692890,16200,16200,16200,16200,2
20250107,101800,15660490,16280,16280,16280,16280,0
20250107,101700,15660490,16280,16280,16280,16280,1
20250107,101600,15644210,16190,16190,16190,16190,0
20250107,101500,15644210,16190,16190,16190,16190,0
20250107,101400,15644210,16190,16190,16190,16190,0
20250107,101300,15644210,16190,16190,16190,16190,0
20250107,101200,15644210,16190,16190,16190,16190,0
20250107,101100,15644210,16190,16190,16190,16190,0
20250107,101000,15644210,16190,16210,16210,16190,155
20250107,100900,13133840,16340,16340,16340,16340,2
20250107,100800,13101160,16340,16340,16340,16340,1
20250107,100700,13084820,16340,16340,16340,16340,0
20250107,100600,13084820,16340,16340,16340,16340,1
20250107,100500,13068480,16340,16340,16340,16340,0
20250107,100400,13068480,16340,16340,16340,16340,0
20250107,100300,13068480,16340,16340,16340,16340,0
20250107,100200,13068480,16340,16340,16340,16340,1
20250107,100100,13052140,16370,16370,16370,16370,0
20250107,100000,13052140,16370,16370,16370,16370,0
20250107,095900,13052140,16370,16370,16370,16370,0
20250107,095800,13052140,16370,16370,16370,16370,0
20250107,095700,13052140,16370,16370,16370,16370,0
20250107,095600,13052140,16370,16370,16370,16370,0
20250107,095500,13052140,16370,16370,16370,16370,0
20250107,095400,13052140,16370,16370,16370,16370,0
20250107,095300,13052140,16370,16370,16370,16370,1
20250107,095200,13035770,16380,16380,16380,16380,0
20250107,095100,13035770,16380,16380,16380,16380,10
20250107,095000,12871970,16380,16350,16380,16350,41
20250107,094900,12201030,16350,16300,16350,16300,20
20250107,094800,11874580,16300,16280,16300,16280,11
20250107,094700,11695420,16280,16270,16280,16270,10
20250107,094600,11532640,16220,16220,16220,16220,0
20250107,094500,11532640,16220,16220,16220,16220,0
20250107,094400,11532640,16220,16220,16220,16220,0
20250107,094300,11532640,16220,16220,16220,16220,0
20250107,094200,11532640,16220,16220,16220,16220,1
20250107,094100,11516420,16200,16200,16200,16200,1
20250107,094000,11500220,16190,16190,16190,16190,0
20250107,093900,11500220,16190,16190,16190,16190,56
20250107,093800,10593580,16190,16190,16190,16190,0
20250107,093700,10593580,16190,16190,16190,16190,1
20250107,093600,10577390,16190,16210,16210,16190,71
20250107,093500,9427240,16210,16210,16210,16210,1
20250107,093400,9411030,16210,16210,16210,16210,1
20250107,093300,9394820,16220,16220,16220,16220,0
20250107,093200,9394820,16220,16220,16220,16220,0
20250107,093100,9394820,16220,16220,16220,16220,0
20250107,093000,9394820,16220,16220,16220,16220,1
20250107,092900,9378600,16210,16210,16210,16210,0
20250107,092800,9378600,16210,16210,16210,16210,1
20250107,092700,9362390,16190,16190,16190,16190,0
20250107,092600,9362390,16190,16190,16190,16190,0
20250107,092500,9362390,16190,16190,16190,16190,0
20250107,092400,9362390,16190,16190,16190,16190,0
20250107,092300,9362390,16190,16190,16190,16190,0
20250107,092200,9362390,16190,16190,16190,16190,0
20250107,092100,9362390,16190,16190,16190,16190,0
20250107,092000,9362390,16190,16200,16200,16190,198
20250107,091900,6156050,16200,16200,16200,16200,31
20250107,091800,5653850,16360,16360,16360,16360,0
20250107,091700,5653850,16360,16360,16360,16360,0
20250107,091600,5653850,16360,16360,16360,16360,2
20250107,091500,5621130,16370,16370,16370,16370,0
20250107,091400,5621130,16370,16370,16370,16370,0
20250107,091300,5621130,16370,16360,16370,16360,100
20250107,091200,3984260,16190,16190,16190,16190,1
20250107,091100,3968070,16190,16200,16200,16190,122
20250107,091000,1992720,16200,16200,16200,16200,13
20250107,090900,1782120,16380,16380,16380,16380,0
20250107,090800,1782120,16380,16380,16380,16380,1
20250107,090700,1765740,16190,16190,16190,16190,1
20250107,090600,1749550,16170,16250,16250,16170,101
20250107,090500,114600,16370,16370,16370,16370,0
20250107,090400,114600,16370,16370,16370,16370,1
20250107,090300,98230,16370,16370,16370,16370,0
20250107,090200,98230,16370,16370,16370,16370,5
20250107,090100,16380,16380,16380,16380,16380,0
20250107,090000,16380,16380,16380,16380,16380,1