KissMeData/011560/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,185700,440228630,10420,10420,10420,10420,2221
20250106,185600,440228630,10420,10420,10420,10420,0
20250106,185500,440228630,10420,10420,10420,10420,0
20250106,185400,440228630,10420,10420,10420,10420,0
20250106,185300,440228630,10420,10420,10420,10420,0
20250106,185200,440228630,10420,10420,10420,10420,0
20250106,185100,440228630,10420,10420,10420,10420,0
20250106,185000,440228630,10420,10420,10420,10420,0
20250106,184900,440228630,10420,10420,10420,10420,0
20250106,184800,440228630,10420,10420,10420,10420,0
20250106,184700,440228630,10420,10420,10420,10420,0
20250106,184600,440228630,10420,10420,10420,10420,0
20250106,184500,440228630,10420,10420,10420,10420,0
20250106,184400,440228630,10420,10420,10420,10420,0
20250106,184300,440228630,10420,10420,10420,10420,0
20250106,184200,440228630,10420,10420,10420,10420,0
20250106,184100,440228630,10420,10420,10420,10420,0
20250106,184000,440228630,10420,10420,10420,10420,0
20250106,183900,440228630,10420,10420,10420,10420,0
20250106,183800,440228630,10420,10420,10420,10420,0
20250106,183700,440228630,10420,10420,10420,10420,0
20250106,183600,440228630,10420,10420,10420,10420,0
20250106,183500,440228630,10420,10420,10420,10420,0
20250106,183400,440228630,10420,10420,10420,10420,0
20250106,183300,440228630,10420,10420,10420,10420,0
20250106,183200,440228630,10420,10420,10420,10420,0
20250106,183100,440228630,10420,10420,10420,10420,0
20250106,183000,440228630,10420,10420,10420,10420,0
20250106,182900,440228630,10420,10420,10420,10420,0
20250106,182800,440228630,10420,10420,10420,10420,0
20250106,182700,440228630,10420,10420,10420,10420,2221
20250106,182600,440228630,10420,10420,10420,10420,0
20250106,182500,440228630,10420,10420,10420,10420,0
20250106,182400,440228630,10420,10420,10420,10420,0
20250106,182300,440228630,10420,10420,10420,10420,0
20250106,182200,440228630,10420,10420,10420,10420,0
20250106,182100,440228630,10420,10420,10420,10420,0
20250106,182000,440228630,10420,10420,10420,10420,0
20250106,181900,440228630,10420,10420,10420,10420,0
20250106,181800,440228630,10420,10420,10420,10420,0
20250106,181700,440228630,10420,10420,10420,10420,0
20250106,181600,440228630,10420,10420,10420,10420,0
20250106,181500,440228630,10420,10420,10420,10420,0
20250106,181400,440228630,10420,10420,10420,10420,0
20250106,181300,440228630,10420,10420,10420,10420,0
20250106,181200,440228630,10420,10420,10420,10420,0
20250106,181100,440228630,10420,10420,10420,10420,0
20250106,181000,440228630,10420,10420,10420,10420,0
20250106,180900,440228630,10420,10420,10420,10420,0
20250106,180800,440228630,10420,10420,10420,10420,0
20250106,180700,440228630,10420,10420,10420,10420,0
20250106,180600,440228630,10420,10420,10420,10420,0
20250106,180500,440228630,10420,10420,10420,10420,0
20250106,180400,440228630,10420,10420,10420,10420,0
20250106,180300,440228630,10420,10420,10420,10420,0
20250106,180200,440228630,10420,10420,10420,10420,0
20250106,180100,440228630,10420,10420,10420,10420,0
20250106,180000,440228630,10420,10420,10420,10420,0
20250106,175900,440228630,10420,10420,10420,10420,0
20250106,175800,440228630,10420,10420,10420,10420,0
20250106,175700,440228630,10420,10420,10420,10420,2221
20250106,175600,440228630,10420,10420,10420,10420,0
20250106,175500,440228630,10420,10420,10420,10420,0
20250106,175400,440228630,10420,10420,10420,10420,0
20250106,175300,440228630,10420,10420,10420,10420,0
20250106,175200,440228630,10420,10420,10420,10420,0
20250106,175100,440228630,10420,10420,10420,10420,0
20250106,175000,440228630,10420,10420,10420,10420,0
20250106,174900,440228630,10420,10420,10420,10420,0
20250106,174800,440228630,10420,10420,10420,10420,0
20250106,174700,440228630,10420,10420,10420,10420,0
20250106,174600,440228630,10420,10420,10420,10420,0
20250106,174500,440228630,10420,10420,10420,10420,0
20250106,174400,440228630,10420,10420,10420,10420,0
20250106,174300,440228630,10420,10420,10420,10420,0
20250106,174200,440228630,10420,10420,10420,10420,0
20250106,174100,440228630,10420,10420,10420,10420,0
20250106,174000,440228630,10420,10420,10420,10420,0
20250106,173900,440228630,10420,10420,10420,10420,0
20250106,173800,440228630,10420,10420,10420,10420,0
20250106,173700,440228630,10420,10420,10420,10420,0
20250106,173600,440228630,10420,10420,10420,10420,0
20250106,173500,440228630,10420,10420,10420,10420,0
20250106,173400,440228630,10420,10420,10420,10420,0
20250106,173300,440228630,10420,10420,10420,10420,0
20250106,173200,440228630,10420,10420,10420,10420,0
20250106,173100,440228630,10420,10420,10420,10420,0
20250106,173000,440228630,10420,10420,10420,10420,0
20250106,172900,440228630,10420,10420,10420,10420,0
20250106,172800,440228630,10420,10420,10420,10420,0
20250106,172700,440228630,10420,10420,10420,10420,2221
20250106,172600,440228630,10420,10420,10420,10420,0
20250106,172500,440228630,10420,10420,10420,10420,0
20250106,172400,440228630,10420,10420,10420,10420,0
20250106,172300,440228630,10420,10420,10420,10420,0
20250106,172200,440228630,10420,10420,10420,10420,0
20250106,172100,440228630,10420,10420,10420,10420,0
20250106,172000,440228630,10420,10420,10420,10420,0
20250106,171900,440228630,10420,10420,10420,10420,0
20250106,171800,440228630,10420,10420,10420,10420,0
20250106,171700,440228630,10420,10420,10420,10420,0
20250106,171600,440228630,10420,10420,10420,10420,0
20250106,171500,440228630,10420,10420,10420,10420,0
20250106,171400,440228630,10420,10420,10420,10420,0
20250106,171300,440228630,10420,10420,10420,10420,0
20250106,171200,440228630,10420,10420,10420,10420,0
20250106,171100,440228630,10420,10420,10420,10420,0
20250106,171000,440228630,10420,10420,10420,10420,0
20250106,170900,440228630,10420,10420,10420,10420,0
20250106,170800,440228630,10420,10420,10420,10420,0
20250106,170700,440228630,10420,10420,10420,10420,0
20250106,170600,440228630,10420,10420,10420,10420,0
20250106,170500,440228630,10420,10420,10420,10420,0
20250106,170400,440228630,10420,10420,10420,10420,0
20250106,170300,440228630,10420,10420,10420,10420,0
20250106,170200,440228630,10420,10420,10420,10420,0
20250106,170100,440228630,10420,10420,10420,10420,0
20250106,170000,440228630,10420,10420,10420,10420,0
20250106,165900,440228630,10420,10420,10420,10420,0
20250106,165800,440228630,10420,10420,10420,10420,0
20250106,165700,440228630,10420,10420,10420,10420,2221
20250106,165600,440228630,10420,10420,10420,10420,0
20250106,165500,440228630,10420,10420,10420,10420,0
20250106,165400,440228630,10420,10420,10420,10420,0
20250106,165300,440228630,10420,10420,10420,10420,0
20250106,165200,440228630,10420,10420,10420,10420,0
20250106,165100,440228630,10420,10420,10420,10420,0
20250106,165000,440228630,10420,10420,10420,10420,0
20250106,164900,440228630,10420,10420,10420,10420,0
20250106,164800,440228630,10420,10420,10420,10420,0
20250106,164700,440228630,10420,10420,10420,10420,0
20250106,164600,440228630,10420,10420,10420,10420,0
20250106,164500,440228630,10420,10420,10420,10420,0
20250106,164400,440228630,10420,10420,10420,10420,0
20250106,164300,440228630,10420,10420,10420,10420,0
20250106,164200,440228630,10420,10420,10420,10420,0
20250106,164100,440228630,10420,10420,10420,10420,0
20250106,164000,440228630,10420,10420,10420,10420,0
20250106,163900,440228630,10420,10420,10420,10420,0
20250106,163800,440228630,10420,10420,10420,10420,0
20250106,163700,440228630,10420,10420,10420,10420,0
20250106,163600,440228630,10420,10420,10420,10420,0
20250106,163500,440228630,10420,10420,10420,10420,0
20250106,163400,440228630,10420,10420,10420,10420,0
20250106,163300,440228630,10420,10420,10420,10420,0
20250106,163200,440228630,10420,10420,10420,10420,0
20250106,163100,440228630,10420,10420,10420,10420,0
20250106,163000,440228630,10420,10420,10420,10420,0
20250106,162900,440228630,10420,10420,10420,10420,0
20250106,162800,440228630,10420,10420,10420,10420,0
20250106,162700,440228630,10420,10420,10420,10420,2221
20250106,162600,440228630,10420,10420,10420,10420,0
20250106,162500,440228630,10420,10420,10420,10420,0
20250106,162400,440228630,10420,10420,10420,10420,0
20250106,162300,440228630,10420,10420,10420,10420,0
20250106,162200,440228630,10420,10420,10420,10420,0
20250106,162100,440228630,10420,10420,10420,10420,0
20250106,162000,440228630,10420,10420,10420,10420,0
20250106,161900,440228630,10420,10420,10420,10420,0
20250106,161800,440228630,10420,10420,10420,10420,0
20250106,161700,440228630,10420,10420,10420,10420,0
20250106,161600,440228630,10420,10420,10420,10420,0
20250106,161500,440228630,10420,10420,10420,10420,0
20250106,161400,440228630,10420,10420,10420,10420,0
20250106,161300,440228630,10420,10420,10420,10420,0
20250106,161200,440228630,10420,10420,10420,10420,0
20250106,161100,440228630,10420,10420,10420,10420,0
20250106,161000,440228630,10420,10420,10420,10420,0
20250106,160900,440228630,10420,10420,10420,10420,0
20250106,160800,440228630,10420,10420,10420,10420,0
20250106,160700,440228630,10420,10420,10420,10420,0
20250106,160600,440228630,10420,10420,10420,10420,0
20250106,160500,440228630,10420,10420,10420,10420,0
20250106,160400,440228630,10420,10420,10420,10420,0
20250106,160300,440228630,10420,10420,10420,10420,0
20250106,160200,440228630,10420,10420,10420,10420,0
20250106,160100,440228630,10420,10420,10420,10420,0
20250106,160000,440228630,10420,10420,10420,10420,0
20250106,155900,440228630,10420,10420,10420,10420,0
20250106,155800,440228630,10420,10420,10420,10420,0
20250106,155700,440228630,10420,10420,10420,10420,2221
20250106,155600,440228630,10420,10420,10420,10420,0
20250106,155500,440228630,10420,10420,10420,10420,0
20250106,155400,440228630,10420,10420,10420,10420,0
20250106,155300,440228630,10420,10420,10420,10420,0
20250106,155200,440228630,10420,10420,10420,10420,0
20250106,155100,440228630,10420,10420,10420,10420,0
20250106,155000,440228630,10420,10420,10420,10420,0
20250106,154900,440228630,10420,10420,10420,10420,0
20250106,154800,440228630,10420,10420,10420,10420,0
20250106,154700,440228630,10420,10420,10420,10420,0
20250106,154600,440228630,10420,10420,10420,10420,0
20250106,154500,440228630,10420,10420,10420,10420,0
20250106,154400,440228630,10420,10420,10420,10420,0
20250106,154300,440228630,10420,10420,10420,10420,0
20250106,154200,440228630,10420,10420,10420,10420,0
20250106,154100,440228630,10420,10420,10420,10420,0
20250106,154000,440228630,10420,10420,10420,10420,0
20250106,153900,440228630,10420,10420,10420,10420,0
20250106,153800,440228630,10420,10420,10420,10420,0
20250106,153700,440228630,10420,10420,10420,10420,0
20250106,153600,440228630,10420,10420,10420,10420,0
20250106,153500,440228630,10420,10420,10420,10420,0
20250106,153400,440228630,10420,10420,10420,10420,0
20250106,153300,440228630,10420,10420,10420,10420,0
20250106,153200,440228630,10420,10420,10420,10420,0
20250106,153100,440228630,10420,10420,10420,10420,0
20250106,153000,440228630,10420,10420,10420,10420,2221
20250106,152900,417085810,10450,10450,10450,10450,0
20250106,152800,417085810,10450,10450,10450,10450,0
20250106,152700,417085810,10450,10450,10450,10450,0
20250106,152600,417085810,10450,10450,10450,10450,0
20250106,152500,417085810,10450,10450,10450,10450,0
20250106,152400,417085810,10450,10450,10450,10450,0
20250106,152300,417085810,10450,10450,10450,10450,0
20250106,152200,417085810,10450,10450,10450,10450,0
20250106,152100,417085810,10450,10450,10450,10450,0
20250106,152000,417085810,10450,10450,10450,10450,0
20250106,151900,417085810,10450,10470,10470,10450,24
20250106,151800,416834800,10470,10450,10470,10450,239
20250106,151700,414337210,10450,10450,10450,10440,18
20250106,151600,414149220,10470,10470,10480,10410,499
20250106,151500,408952920,10500,10500,10500,10480,4
20250106,151400,408910960,10440,10420,10440,10400,2514
20250106,151300,382731510,10420,10440,10440,10420,8
20250106,151200,382648050,10450,10450,10450,10440,6
20250106,151100,382585370,10460,10490,10490,10460,10
20250106,151000,382480650,10480,10490,10510,10480,9
20250106,150900,382386220,10510,10420,10510,10420,300
20250106,150800,379258860,10420,10420,10420,10400,1437
20250106,150700,364292270,10420,10420,10420,10410,944
20250106,150600,354465150,10420,10410,10430,10410,498
20250106,150500,349280870,10430,10450,10450,10400,565
20250106,150400,343399470,10450,10490,10490,10450,1115
20250106,150300,331736650,10490,10500,10500,10490,8
20250106,150200,331652690,10500,10490,10500,10490,2594
20250106,150100,304441380,10490,10480,10490,10460,1727
20250106,150000,286347230,10490,10490,10490,10480,170
20250106,145900,284565480,10500,10490,10500,10480,248
20250106,145800,281965510,10500,10500,10500,10500,0
20250106,145700,281965510,10500,10490,10500,10480,373
20250106,145600,278056330,10490,10490,10490,10490,92
20250106,145500,277091250,10490,10490,10490,10490,2
20250106,145400,277070270,10490,10500,10500,10480,671
20250106,145300,270033550,10520,10510,10520,10500,5
20250106,145200,269980990,10530,10510,10530,10490,716
20250106,145100,262470040,10530,10530,10530,10530,1
20250106,145000,262459510,10500,10510,10530,10500,7
20250106,144900,262385920,10510,10500,10530,10480,630
20250106,144800,255778150,10530,10510,10530,10500,401
20250106,144700,251567600,10530,10520,10530,10520,4
20250106,144600,251525510,10540,10520,10540,10520,3
20250106,144500,251493910,10540,10540,10540,10540,0
20250106,144400,251493910,10540,10520,10540,10520,2
20250106,144300,251472850,10540,10540,10540,10540,0
20250106,144200,251472850,10540,10540,10540,10540,0
20250106,144100,251472850,10540,10540,10540,10540,0
20250106,144000,251472850,10540,10530,10540,10520,7
20250106,143900,251399130,10540,10520,10540,10520,8
20250106,143800,251314910,10540,10530,10540,10520,6
20250106,143700,251251730,10540,10510,10540,10510,7
20250106,143600,251178050,10540,10520,10540,10520,2
20250106,143500,251156990,10530,10520,10540,10510,8
20250106,143400,251072810,10510,10510,10540,10500,107
20250106,143300,249947210,10500,10530,10530,10500,11
20250106,143200,249831580,10540,10550,10550,10540,7
20250106,143100,249757760,10560,10530,10560,10530,533
20250106,143000,244134650,10550,10550,10550,10540,85
20250106,142900,243238200,10550,10520,10550,10520,262
20250106,142800,240479950,10520,10520,10520,10520,0
20250106,142700,240479950,10520,10520,10520,10520,0
20250106,142600,240479950,10520,10500,10520,10490,53
20250106,142500,239923930,10530,10530,10530,10530,0
20250106,142400,239923930,10530,10530,10530,10530,0
20250106,142300,239923930,10530,10520,10530,10520,3
20250106,142200,239892360,10540,10530,10540,10520,4
20250106,142100,239850250,10540,10540,10540,10540,0
20250106,142000,239850250,10540,10540,10540,10540,1
20250106,141900,239839710,10540,10540,10540,10540,0
20250106,141800,239839710,10540,10540,10540,10540,2
20250106,141700,239818630,10540,10540,10540,10540,11
20250106,141600,239702690,10460,10520,10520,10460,10
20250106,141500,239597720,10540,10520,10540,10520,8
20250106,141400,239513460,10540,10510,10550,10460,1102
20250106,141300,227903890,10510,10480,10530,10460,1076
20250106,141200,216611940,10480,10460,10490,10460,8
20250106,141100,216528120,10470,10480,10490,10470,58
20250106,141000,215920700,10490,10470,10490,10470,523
20250106,140900,210441870,10470,10470,10470,10470,0
20250106,140800,210441870,10470,10450,10470,10450,720
20250106,140700,202912370,10440,10420,10440,10420,1124
20250106,140600,191195400,10400,10420,10420,10400,22
20250106,140500,190966560,10410,10420,10420,10410,24
20250106,140400,190716600,10430,10430,10430,10430,0
20250106,140300,190716600,10430,10400,10430,10400,434
20250106,140200,186199150,10400,10400,10400,10400,0
20250106,140100,186199150,10400,10390,10400,10390,108
20250106,140000,185077010,10390,10390,10390,10390,0
20250106,135900,185077010,10390,10390,10390,10390,0
20250106,135800,185077010,10390,10390,10390,10390,0
20250106,135700,185077010,10390,10390,10390,10390,0
20250106,135600,185077010,10390,10390,10390,10390,2
20250106,135500,185056230,10380,10380,10390,10370,120
20250106,135400,183811160,10390,10380,10390,10380,22
20250106,135300,183582780,10390,10390,10390,10380,24
20250106,135200,183333620,10380,10380,10380,10380,20
20250106,135100,183126020,10390,10370,10390,10370,304
20250106,135000,179973210,10370,10360,10370,10360,22
20250106,134900,179745270,10370,10370,10370,10370,0
20250106,134800,179745270,10370,10360,10370,10360,42
20250106,134700,179310130,10370,10370,10370,10370,53
20250106,134600,178760520,10370,10370,10370,10370,4
20250106,134500,178719040,10380,10380,10380,10380,0
20250106,134400,178719040,10380,10340,10380,10340,21
20250106,134300,178501860,10390,10340,10390,10340,2
20250106,134200,178481130,10390,10330,10390,10330,207
20250106,134100,176342700,10380,10380,10390,10300,184
20250106,134000,174435470,10400,10280,10400,10280,2990
20250106,133900,143626290,10280,10280,10280,10280,0
20250106,133800,143626290,10280,10280,10280,10280,0
20250106,133700,143626290,10280,10280,10280,10280,0
20250106,133600,143626290,10280,10280,10280,10280,0
20250106,133500,143626290,10280,10280,10280,10280,0
20250106,133400,143626290,10280,10280,10280,10280,0
20250106,133300,143626290,10280,10280,10280,10280,2
20250106,133200,143605730,10280,10280,10280,10280,0
20250106,133100,143605730,10280,10280,10280,10280,0
20250106,133000,143605730,10280,10280,10280,10280,0
20250106,132900,143605730,10280,10280,10280,10280,0
20250106,132800,143605730,10280,10280,10280,10280,0
20250106,132700,143605730,10280,10280,10280,10280,0
20250106,132600,143605730,10280,10280,10280,10280,0
20250106,132500,143605730,10280,10280,10280,10280,0
20250106,132400,143605730,10280,10280,10280,10280,0
20250106,132300,143605730,10280,10280,10280,10280,1
20250106,132200,143595450,10250,10250,10250,10250,100
20250106,132100,142570450,10280,10280,10280,10280,0
20250106,132000,142570450,10280,10280,10280,10280,0
20250106,131900,142570450,10280,10280,10280,10280,0
20250106,131800,142570450,10280,10250,10280,10250,99
20250106,131700,141555670,10290,10290,10290,10290,0
20250106,131600,141555670,10290,10290,10290,10290,0
20250106,131500,141555670,10290,10290,10290,10290,0
20250106,131400,141555670,10290,10290,10290,10290,0
20250106,131300,141555670,10290,10290,10290,10290,0
20250106,131200,141555670,10290,10290,10290,10290,0
20250106,131100,141555670,10290,10290,10290,10290,0
20250106,131000,141555670,10290,10290,10290,10290,0
20250106,130900,141555670,10290,10290,10290,10290,0
20250106,130800,141555670,10290,10290,10290,10290,0
20250106,130700,141555670,10290,10290,10290,10290,0
20250106,130600,141555670,10290,10290,10290,10290,0
20250106,130500,141555670,10290,10260,10290,10260,33
20250106,130400,141217060,10290,10280,10290,10280,140
20250106,130300,139777830,10280,10280,10280,10280,10
20250106,130200,139675030,10280,10280,10280,10280,0
20250106,130100,139675030,10280,10280,10280,10280,0
20250106,130000,139675030,10280,10280,10280,10280,0
20250106,125900,139675030,10280,10280,10280,10280,0
20250106,125800,139675030,10280,10280,10280,10280,0
20250106,125700,139675030,10280,10280,10280,10280,0
20250106,125600,139675030,10280,10280,10280,10280,0
20250106,125500,139675030,10280,10280,10280,10280,0
20250106,125400,139675030,10280,10280,10280,10280,0
20250106,125300,139675030,10280,10280,10280,10280,0
20250106,125200,139675030,10280,10280,10280,10280,0
20250106,125100,139675030,10280,10250,10280,10250,57
20250106,125000,139090740,10280,10280,10280,10280,0
20250106,124900,139090740,10280,10280,10280,10280,0
20250106,124800,139090740,10280,10280,10280,10280,0
20250106,124700,139090740,10280,10280,10280,10280,0
20250106,124600,139090740,10280,10280,10280,10280,0
20250106,124500,139090740,10280,10280,10280,10280,0
20250106,124400,139090740,10280,10280,10280,10280,0
20250106,124300,139090740,10280,10280,10280,10280,1
20250106,124200,139080460,10260,10260,10260,10260,31
20250106,124100,138762400,10280,10280,10280,10280,0
20250106,124000,138762400,10280,10280,10280,10280,0
20250106,123900,138762400,10280,10280,10280,10280,0
20250106,123800,138762400,10280,10280,10280,10280,0
20250106,123700,138762400,10280,10270,10280,10270,23
20250106,123600,138526160,10260,10260,10260,10260,1
20250106,123500,138515900,10280,10280,10280,10280,0
20250106,123400,138515900,10280,10280,10280,10280,0
20250106,123300,138515900,10280,10280,10280,10280,0
20250106,123200,138515900,10280,10280,10280,10280,0
20250106,123100,138515900,10280,10280,10280,10280,0
20250106,123000,138515900,10280,10260,10280,10260,175
20250106,122900,136720280,10250,10250,10260,10250,3919
20250106,122800,96550520,10250,10250,10250,10250,0
20250106,122700,96550520,10250,10250,10250,10250,0
20250106,122600,96550520,10250,10250,10250,10250,0
20250106,122500,96550520,10250,10250,10250,10250,1
20250106,122400,96540270,10220,10220,10220,10220,175
20250106,122300,94751770,10250,10250,10250,10250,0
20250106,122200,94751770,10250,10250,10250,10250,0
20250106,122100,94751770,10250,10250,10250,10250,50
20250106,122000,94239270,10260,10260,10260,10260,0
20250106,121900,94239270,10260,10260,10260,10260,0
20250106,121800,94239270,10260,10260,10260,10260,0
20250106,121700,94239270,10260,10260,10260,10260,0
20250106,121600,94239270,10260,10260,10260,10260,0
20250106,121500,94239270,10260,10240,10260,10240,50
20250106,121400,93727080,10230,10230,10230,10230,0
20250106,121300,93727080,10230,10230,10230,10230,0
20250106,121200,93727080,10230,10230,10230,10230,0
20250106,121100,93727080,10230,10230,10230,10230,2
20250106,121000,93706620,10240,10240,10240,10240,0
20250106,120900,93706620,10240,10240,10240,10240,0
20250106,120800,93706620,10240,10240,10240,10240,0
20250106,120700,93706620,10240,10240,10240,10240,10
20250106,120600,93604220,10240,10240,10240,10240,0
20250106,120500,93604220,10240,10240,10240,10240,10
20250106,120400,93501820,10250,10250,10250,10250,10
20250106,120300,93399320,10200,10200,10200,10200,0
20250106,120200,93399320,10200,10200,10200,10200,11
20250106,120100,93287120,10250,10250,10250,10250,0
20250106,120000,93287120,10250,10250,10250,10250,1
20250106,115900,93276870,10210,10210,10210,10210,1
20250106,115800,93266660,10250,10250,10250,10250,0
20250106,115700,93266660,10250,10210,10250,10210,21
20250106,115600,93052210,10260,10250,10260,10250,3
20250106,115500,93021450,10230,10230,10230,10230,430
20250106,115400,88622550,10230,10230,10230,10230,0
20250106,115300,88622550,10230,10230,10230,10230,0
20250106,115200,88622550,10230,10230,10230,10230,0
20250106,115100,88622550,10230,10230,10230,10230,0
20250106,115000,88622550,10230,10230,10230,10230,0
20250106,114900,88622550,10230,10230,10230,10230,0
20250106,114800,88622550,10230,10230,10230,10230,0
20250106,114700,88622550,10230,10230,10230,10230,0
20250106,114600,88622550,10230,10230,10230,10230,0
20250106,114500,88622550,10230,10230,10230,10230,0
20250106,114400,88622550,10230,10230,10230,10230,0
20250106,114300,88622550,10230,10200,10230,10200,2
20250106,114200,88602120,10200,10230,10260,10200,74
20250106,114100,87845250,10230,10230,10230,10230,0
20250106,114000,87845250,10230,10210,10230,10210,3
20250106,113900,87814600,10200,10190,10200,10190,297
20250106,113800,84786160,10190,10190,10190,10190,0
20250106,113700,84786160,10190,10190,10190,10190,0
20250106,113600,84786160,10190,10190,10190,10190,0
20250106,113500,84786160,10190,10190,10190,10190,0
20250106,113400,84786160,10190,10190,10190,10190,0
20250106,113300,84786160,10190,10190,10190,10190,0
20250106,113200,84786160,10190,10190,10190,10190,0
20250106,113100,84786160,10190,10190,10190,10190,0
20250106,113000,84786160,10190,10190,10190,10190,0
20250106,112900,84786160,10190,10190,10190,10190,0
20250106,112800,84786160,10190,10190,10190,10190,1
20250106,112700,84775970,10190,10190,10190,10190,0
20250106,112600,84775970,10190,10190,10190,10190,0
20250106,112500,84775970,10190,10190,10190,10190,1
20250106,112400,84765780,10160,10160,10160,10160,0
20250106,112300,84765780,10160,10160,10160,10160,100
20250106,112200,83749780,10190,10190,10190,10190,0
20250106,112100,83749780,10190,10190,10190,10190,0
20250106,112000,83749780,10190,10190,10190,10190,0
20250106,111900,83749780,10190,10190,10190,10190,0
20250106,111800,83749780,10190,10190,10190,10190,0
20250106,111700,83749780,10190,10190,10190,10190,0
20250106,111600,83749780,10190,10190,10190,10190,0
20250106,111500,83749780,10190,10190,10190,10190,0
20250106,111400,83749780,10190,10190,10190,10190,0
20250106,111300,83749780,10190,10190,10190,10190,0
20250106,111200,83749780,10190,10190,10190,10190,0
20250106,111100,83749780,10190,10190,10190,10190,2
20250106,111000,83729400,10150,10150,10150,10150,494
20250106,110900,78715300,10140,10160,10160,10140,916
20250106,110800,69418240,10180,10180,10180,10180,0
20250106,110700,69418240,10180,10170,10180,10170,206
20250106,110600,67323160,10170,10170,10170,10170,2
20250106,110500,67302820,10160,10160,10160,10160,0
20250106,110400,67302820,10160,10160,10160,10160,0
20250106,110300,67302820,10160,10160,10160,10160,0
20250106,110200,67302820,10160,10160,10160,10160,0
20250106,110100,67302820,10160,10160,10160,10160,0
20250106,110000,67302820,10160,10160,10160,10160,100
20250106,105900,66286820,10160,10160,10160,10160,0
20250106,105800,66286820,10160,10160,10160,10160,0
20250106,105700,66286820,10160,10160,10160,10160,0
20250106,105600,66286820,10160,10160,10160,10160,0
20250106,105500,66286820,10160,10160,10160,10160,0
20250106,105400,66286820,10160,10160,10160,10160,0
20250106,105300,66286820,10160,10160,10160,10160,0
20250106,105200,66286820,10160,10160,10160,10160,0
20250106,105100,66286820,10160,10160,10160,10160,0
20250106,105000,66286820,10160,10160,10160,10160,1
20250106,104900,66276660,10200,10200,10200,10200,0
20250106,104800,66276660,10200,10200,10200,10200,0
20250106,104700,66276660,10200,10200,10200,10200,2
20250106,104600,66256260,10200,10200,10200,10200,0
20250106,104500,66256260,10200,10200,10200,10200,0
20250106,104400,66256260,10200,10200,10200,10200,0
20250106,104300,66256260,10200,10200,10200,10200,0
20250106,104200,66256260,10200,10200,10200,10200,0
20250106,104100,66256260,10200,10200,10200,10200,1
20250106,104000,66246060,10190,10190,10190,10190,1067
20250106,103900,55373330,10190,10210,10210,10190,303
20250106,103800,52284540,10200,10200,10200,10200,0
20250106,103700,52284540,10200,10200,10200,10200,0
20250106,103600,52284540,10200,10200,10200,10200,0
20250106,103500,52284540,10200,10200,10200,10200,0
20250106,103400,52284540,10200,10200,10200,10200,0
20250106,103300,52284540,10200,10200,10200,10200,81
20250106,103200,51458340,10200,10200,10200,10200,0
20250106,103100,51458340,10200,10200,10200,10200,0
20250106,103000,51458340,10200,10200,10200,10200,10
20250106,102900,51356340,10190,10190,10190,10190,0
20250106,102800,51356340,10190,10190,10190,10190,0
20250106,102700,51356340,10190,10190,10190,10190,0
20250106,102600,51356340,10190,10190,10190,10190,0
20250106,102500,51356340,10190,10190,10190,10190,838
20250106,102400,42817120,10190,10190,10190,10190,0
20250106,102300,42817120,10190,10190,10190,10190,30
20250106,102200,42511420,10150,10150,10150,10150,0
20250106,102100,42511420,10150,10150,10150,10150,0
20250106,102000,42511420,10150,10150,10150,10150,0
20250106,101900,42511420,10150,10150,10150,10150,0
20250106,101800,42511420,10150,10150,10150,10150,0
20250106,101700,42511420,10150,10150,10150,10150,8
20250106,101600,42430220,10150,10150,10150,10150,0
20250106,101500,42430220,10150,10150,10150,10150,0
20250106,101400,42430220,10150,10170,10190,10150,1158
20250106,101300,30670210,10200,10200,10200,10200,0
20250106,101200,30670210,10200,10200,10200,10200,0
20250106,101100,30670210,10200,10200,10200,10200,0
20250106,101000,30670210,10200,10200,10200,10200,0
20250106,100900,30670210,10200,10200,10200,10200,0
20250106,100800,30670210,10200,10200,10200,10200,1
20250106,100700,30660010,10200,10190,10200,10190,300
20250106,100600,27600020,10200,10200,10200,10200,0
20250106,100500,27600020,10200,10200,10200,10200,0
20250106,100400,27600020,10200,10200,10200,10200,0
20250106,100300,27600020,10200,10200,10200,10200,0
20250106,100200,27600020,10200,10200,10200,10200,0
20250106,100100,27600020,10200,10200,10200,10200,10
20250106,100000,27498020,10210,10210,10210,10210,0
20250106,095900,27498020,10210,10210,10210,10210,0
20250106,095800,27498020,10210,10210,10210,10210,0
20250106,095700,27498020,10210,10210,10210,10210,0
20250106,095600,27498020,10210,10210,10210,10210,0
20250106,095500,27498020,10210,10210,10210,10210,50
20250106,095400,26987520,10210,10210,10210,10210,0
20250106,095300,26987520,10210,10210,10210,10210,0
20250106,095200,26987520,10210,10210,10210,10210,0
20250106,095100,26987520,10210,10210,10210,10210,0
20250106,095000,26987520,10210,10210,10210,10210,0
20250106,094900,26987520,10210,10210,10210,10210,4
20250106,094800,26946680,10210,10210,10210,10210,101
20250106,094700,25915470,10210,10210,10210,10210,4
20250106,094600,25874630,10210,10210,10210,10210,70
20250106,094500,25159930,10210,10210,10210,10210,0
20250106,094400,25159930,10210,10210,10210,10210,0
20250106,094300,25159930,10210,10210,10210,10210,0
20250106,094200,25159930,10210,10210,10210,10210,2
20250106,094100,25139510,10170,10170,10170,10170,1
20250106,094000,25129340,10170,10170,10170,10170,10
20250106,093900,25027640,10160,10160,10160,10160,0
20250106,093800,25027640,10160,10160,10160,10160,0
20250106,093700,25027640,10160,10160,10160,10160,0
20250106,093600,25027640,10160,10160,10160,10160,1
20250106,093500,25017480,10160,10160,10160,10160,0
20250106,093400,25017480,10160,10160,10160,10160,0
20250106,093300,25017480,10160,10160,10160,10160,400
20250106,093200,20953480,10150,10150,10150,10150,0
20250106,093100,20953480,10150,10150,10150,10150,0
20250106,093000,20953480,10150,10150,10150,10150,502
20250106,092900,15858180,10130,10130,10130,10130,0
20250106,092800,15858180,10130,10130,10130,10130,0
20250106,092700,15858180,10130,10130,10130,10130,0
20250106,092600,15858180,10130,10130,10130,10130,11
20250106,092500,15746750,10130,10130,10130,10130,0
20250106,092400,15746750,10130,10130,10130,10130,1
20250106,092300,15736620,10120,10120,10120,10120,0
20250106,092200,15736620,10120,10120,10120,10120,0
20250106,092100,15736620,10120,10120,10120,10120,0
20250106,092000,15736620,10120,10120,10120,10120,0
20250106,091900,15736620,10120,10130,10130,10120,303
20250106,091800,12669420,10160,10160,10160,10160,0
20250106,091700,12669420,10160,10160,10160,10160,0
20250106,091600,12669420,10160,10160,10160,10160,0
20250106,091500,12669420,10160,10160,10160,10160,0
20250106,091400,12669420,10160,10160,10160,10160,0
20250106,091300,12669420,10160,10160,10160,10160,0
20250106,091200,12669420,10160,10160,10160,10160,11
20250106,091100,12557660,10110,10100,10110,10100,228
20250106,091000,10254770,10100,10100,10100,10100,62
20250106,090900,9628570,10160,10150,10160,10150,295
20250106,090800,6634220,10150,10150,10150,10150,10
20250106,090700,6532720,10160,10160,10160,10160,0
20250106,090600,6532720,10160,10160,10160,10160,56
20250106,090500,5963760,10210,10210,10210,10210,15
20250106,090400,5810610,10160,10160,10160,10160,1
20250106,090300,5800450,10150,10160,10160,10150,366
20250106,090200,2084530,10250,10250,10250,10250,1
20250106,090100,2074280,10170,10170,10170,10170,166
20250106,090000,386060,10290,10150,10290,10150,38