KissMeData/016250/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,190200,18196010,18560,18560,18560,18560,82
20240115,190100,18196010,18560,18560,18560,18560,0
20240115,190000,18196010,18560,18560,18560,18560,0
20240115,185900,18196010,18560,18560,18560,18560,0
20240115,185800,18196010,18560,18560,18560,18560,0
20240115,185700,18196010,18560,18560,18560,18560,0
20240115,185600,18196010,18560,18560,18560,18560,0
20240115,185500,18196010,18560,18560,18560,18560,0
20240115,185400,18196010,18560,18560,18560,18560,0
20240115,185300,18196010,18560,18560,18560,18560,0
20240115,185200,18196010,18560,18560,18560,18560,0
20240115,185100,18196010,18560,18560,18560,18560,0
20240115,185000,18196010,18560,18560,18560,18560,0
20240115,184900,18196010,18560,18560,18560,18560,0
20240115,184800,18196010,18560,18560,18560,18560,0
20240115,184700,18196010,18560,18560,18560,18560,0
20240115,184600,18196010,18560,18560,18560,18560,0
20240115,184500,18196010,18560,18560,18560,18560,0
20240115,184400,18196010,18560,18560,18560,18560,0
20240115,184300,18196010,18560,18560,18560,18560,0
20240115,184200,18196010,18560,18560,18560,18560,0
20240115,184100,18196010,18560,18560,18560,18560,0
20240115,184000,18196010,18560,18560,18560,18560,0
20240115,183900,18196010,18560,18560,18560,18560,0
20240115,183800,18196010,18560,18560,18560,18560,0
20240115,183700,18196010,18560,18560,18560,18560,0
20240115,183600,18196010,18560,18560,18560,18560,0
20240115,183500,18196010,18560,18560,18560,18560,0
20240115,183400,18196010,18560,18560,18560,18560,0
20240115,183300,18196010,18560,18560,18560,18560,0
20240115,183200,18196010,18560,18560,18560,18560,82
20240115,183100,18196010,18560,18560,18560,18560,0
20240115,183000,18196010,18560,18560,18560,18560,0
20240115,182900,18196010,18560,18560,18560,18560,0
20240115,182800,18196010,18560,18560,18560,18560,0
20240115,182700,18196010,18560,18560,18560,18560,0
20240115,182600,18196010,18560,18560,18560,18560,0
20240115,182500,18196010,18560,18560,18560,18560,0
20240115,182400,18196010,18560,18560,18560,18560,0
20240115,182300,18196010,18560,18560,18560,18560,0
20240115,182200,18196010,18560,18560,18560,18560,0
20240115,182100,18196010,18560,18560,18560,18560,0
20240115,182000,18196010,18560,18560,18560,18560,0
20240115,181900,18196010,18560,18560,18560,18560,0
20240115,181800,18196010,18560,18560,18560,18560,0
20240115,181700,18196010,18560,18560,18560,18560,0
20240115,181600,18196010,18560,18560,18560,18560,0
20240115,181500,18196010,18560,18560,18560,18560,0
20240115,181400,18196010,18560,18560,18560,18560,0
20240115,181300,18196010,18560,18560,18560,18560,0
20240115,181200,18196010,18560,18560,18560,18560,0
20240115,181100,18196010,18560,18560,18560,18560,0
20240115,181000,18196010,18560,18560,18560,18560,0
20240115,180900,18196010,18560,18560,18560,18560,0
20240115,180800,18196010,18560,18560,18560,18560,0
20240115,180700,18196010,18560,18560,18560,18560,0
20240115,180600,18196010,18560,18560,18560,18560,0
20240115,180500,18196010,18560,18560,18560,18560,0
20240115,180400,18196010,18560,18560,18560,18560,0
20240115,180300,18196010,18560,18560,18560,18560,0
20240115,180200,18196010,18560,18560,18560,18560,82
20240115,180100,18196010,18560,18560,18560,18560,0
20240115,180000,18196010,18560,18560,18560,18560,0
20240115,175900,18196010,18560,18560,18560,18560,0
20240115,175800,18196010,18560,18560,18560,18560,0
20240115,175700,18196010,18560,18560,18560,18560,0
20240115,175600,18196010,18560,18560,18560,18560,0
20240115,175500,18196010,18560,18560,18560,18560,0
20240115,175400,18196010,18560,18560,18560,18560,0
20240115,175300,18196010,18560,18560,18560,18560,0
20240115,175200,18196010,18560,18560,18560,18560,0
20240115,175100,18196010,18560,18560,18560,18560,0
20240115,175000,18196010,18560,18560,18560,18560,0
20240115,174900,18196010,18560,18560,18560,18560,0
20240115,174800,18196010,18560,18560,18560,18560,0
20240115,174700,18196010,18560,18560,18560,18560,0
20240115,174600,18196010,18560,18560,18560,18560,0
20240115,174500,18196010,18560,18560,18560,18560,0
20240115,174400,18196010,18560,18560,18560,18560,0
20240115,174300,18196010,18560,18560,18560,18560,0
20240115,174200,18196010,18560,18560,18560,18560,0
20240115,174100,18196010,18560,18560,18560,18560,0
20240115,174000,18196010,18560,18560,18560,18560,0
20240115,173900,18196010,18560,18560,18560,18560,0
20240115,173800,18196010,18560,18560,18560,18560,0
20240115,173700,18196010,18560,18560,18560,18560,0
20240115,173600,18196010,18560,18560,18560,18560,0
20240115,173500,18196010,18560,18560,18560,18560,0
20240115,173400,18196010,18560,18560,18560,18560,0
20240115,173300,18196010,18560,18560,18560,18560,0
20240115,173200,18196010,18560,18560,18560,18560,82
20240115,173100,18196010,18560,18560,18560,18560,0
20240115,173000,18196010,18560,18560,18560,18560,0
20240115,172900,18196010,18560,18560,18560,18560,0
20240115,172800,18196010,18560,18560,18560,18560,0
20240115,172700,18196010,18560,18560,18560,18560,0
20240115,172600,18196010,18560,18560,18560,18560,0
20240115,172500,18196010,18560,18560,18560,18560,0
20240115,172400,18196010,18560,18560,18560,18560,0
20240115,172300,18196010,18560,18560,18560,18560,0
20240115,172200,18196010,18560,18560,18560,18560,0
20240115,172100,18196010,18560,18560,18560,18560,0
20240115,172000,18196010,18560,18560,18560,18560,0
20240115,171900,18196010,18560,18560,18560,18560,0
20240115,171800,18196010,18560,18560,18560,18560,0
20240115,171700,18196010,18560,18560,18560,18560,0
20240115,171600,18196010,18560,18560,18560,18560,0
20240115,171500,18196010,18560,18560,18560,18560,0
20240115,171400,18196010,18560,18560,18560,18560,0
20240115,171300,18196010,18560,18560,18560,18560,0
20240115,171200,18196010,18560,18560,18560,18560,0
20240115,171100,18196010,18560,18560,18560,18560,0
20240115,171000,18196010,18560,18560,18560,18560,0
20240115,170900,18196010,18560,18560,18560,18560,0
20240115,170800,18196010,18560,18560,18560,18560,0
20240115,170700,18196010,18560,18560,18560,18560,0
20240115,170600,18196010,18560,18560,18560,18560,0
20240115,170500,18196010,18560,18560,18560,18560,0
20240115,170400,18196010,18560,18560,18560,18560,0
20240115,170300,18196010,18560,18560,18560,18560,0
20240115,170200,18196010,18560,18560,18560,18560,82
20240115,170100,18196010,18560,18560,18560,18560,0
20240115,170000,18196010,18560,18560,18560,18560,0
20240115,165900,18196010,18560,18560,18560,18560,0
20240115,165800,18196010,18560,18560,18560,18560,0
20240115,165700,18196010,18560,18560,18560,18560,0
20240115,165600,18196010,18560,18560,18560,18560,0
20240115,165500,18196010,18560,18560,18560,18560,0
20240115,165400,18196010,18560,18560,18560,18560,0
20240115,165300,18196010,18560,18560,18560,18560,0
20240115,165200,18196010,18560,18560,18560,18560,0
20240115,165100,18196010,18560,18560,18560,18560,0
20240115,165000,18196010,18560,18560,18560,18560,0
20240115,164900,18196010,18560,18560,18560,18560,0
20240115,164800,18196010,18560,18560,18560,18560,0
20240115,164700,18196010,18560,18560,18560,18560,0
20240115,164600,18196010,18560,18560,18560,18560,0
20240115,164500,18196010,18560,18560,18560,18560,0
20240115,164400,18196010,18560,18560,18560,18560,0
20240115,164300,18196010,18560,18560,18560,18560,0
20240115,164200,18196010,18560,18560,18560,18560,0
20240115,164100,18196010,18560,18560,18560,18560,0
20240115,164000,18196010,18560,18560,18560,18560,0
20240115,163900,18196010,18560,18560,18560,18560,0
20240115,163800,18196010,18560,18560,18560,18560,0
20240115,163700,18196010,18560,18560,18560,18560,0
20240115,163600,18196010,18560,18560,18560,18560,0
20240115,163500,18196010,18560,18560,18560,18560,0
20240115,163400,18196010,18560,18560,18560,18560,0
20240115,163300,18196010,18560,18560,18560,18560,0
20240115,163200,18196010,18560,18560,18560,18560,82
20240115,163100,18196010,18560,18560,18560,18560,0
20240115,163000,18196010,18560,18560,18560,18560,0
20240115,162900,18196010,18560,18560,18560,18560,0
20240115,162800,18196010,18560,18560,18560,18560,0
20240115,162700,18196010,18560,18560,18560,18560,0
20240115,162600,18196010,18560,18560,18560,18560,0
20240115,162500,18196010,18560,18560,18560,18560,0
20240115,162400,18196010,18560,18560,18560,18560,0
20240115,162300,18196010,18560,18560,18560,18560,0
20240115,162200,18196010,18560,18560,18560,18560,0
20240115,162100,18196010,18560,18560,18560,18560,0
20240115,162000,18196010,18560,18560,18560,18560,0
20240115,161900,18196010,18560,18560,18560,18560,0
20240115,161800,18196010,18560,18560,18560,18560,0
20240115,161700,18196010,18560,18560,18560,18560,0
20240115,161600,18196010,18560,18560,18560,18560,0
20240115,161500,18196010,18560,18560,18560,18560,0
20240115,161400,18196010,18560,18560,18560,18560,0
20240115,161300,18196010,18560,18560,18560,18560,0
20240115,161200,18196010,18560,18560,18560,18560,0
20240115,161100,18196010,18560,18560,18560,18560,0
20240115,161000,18196010,18560,18560,18560,18560,0
20240115,160900,18196010,18560,18560,18560,18560,0
20240115,160800,18196010,18560,18560,18560,18560,0
20240115,160700,18196010,18560,18560,18560,18560,0
20240115,160600,18196010,18560,18560,18560,18560,0
20240115,160500,18196010,18560,18560,18560,18560,0
20240115,160400,18196010,18560,18560,18560,18560,0
20240115,160300,18196010,18560,18560,18560,18560,0
20240115,160200,18196010,18560,18560,18560,18560,82
20240115,160100,18196010,18560,18560,18560,18560,0
20240115,160000,18196010,18560,18560,18560,18560,0
20240115,155900,18196010,18560,18560,18560,18560,0
20240115,155800,18196010,18560,18560,18560,18560,0
20240115,155700,18196010,18560,18560,18560,18560,0
20240115,155600,18196010,18560,18560,18560,18560,0
20240115,155500,18196010,18560,18560,18560,18560,0
20240115,155400,18196010,18560,18560,18560,18560,0
20240115,155300,18196010,18560,18560,18560,18560,0
20240115,155200,18196010,18560,18560,18560,18560,0
20240115,155100,18196010,18560,18560,18560,18560,0
20240115,155000,18196010,18560,18560,18560,18560,0
20240115,154900,18196010,18560,18560,18560,18560,0
20240115,154800,18196010,18560,18560,18560,18560,0
20240115,154700,18196010,18560,18560,18560,18560,0
20240115,154600,18196010,18560,18560,18560,18560,0
20240115,154500,18196010,18560,18560,18560,18560,0
20240115,154400,18196010,18560,18560,18560,18560,0
20240115,154300,18196010,18560,18560,18560,18560,0
20240115,154200,18196010,18560,18560,18560,18560,0
20240115,154100,18196010,18560,18560,18560,18560,0
20240115,154000,18196010,18560,18560,18560,18560,0
20240115,153900,18196010,18560,18560,18560,18560,0
20240115,153800,18196010,18560,18560,18560,18560,0
20240115,153700,18196010,18560,18560,18560,18560,0
20240115,153600,18196010,18560,18560,18560,18560,0
20240115,153500,18196010,18560,18560,18560,18560,0
20240115,153400,18196010,18560,18560,18560,18560,0
20240115,153300,18196010,18560,18560,18560,18560,0
20240115,153200,18196010,18560,18560,18560,18560,82
20240115,153100,18196010,18560,18560,18560,18560,0
20240115,153000,18196010,18560,18560,18560,18560,82
20240115,152900,16674090,18560,18560,18560,18560,0
20240115,152800,16674090,18560,18560,18560,18560,0
20240115,152700,16674090,18560,18560,18560,18560,0
20240115,152600,16674090,18560,18560,18560,18560,0
20240115,152500,16674090,18560,18560,18560,18560,0
20240115,152400,16674090,18560,18560,18560,18560,0
20240115,152300,16674090,18560,18560,18560,18560,0
20240115,152200,16674090,18560,18560,18560,18560,0
20240115,152100,16674090,18560,18560,18560,18560,0
20240115,152000,16674090,18560,18560,18560,18560,0
20240115,151900,16674090,18560,18560,18560,18560,0
20240115,151800,16674090,18560,18560,18560,18560,0
20240115,151700,16674090,18560,18560,18560,18560,20
20240115,151600,16302890,18630,18630,18630,18630,2
20240115,151500,16265630,18630,18630,18630,18630,0
20240115,151400,16265630,18630,18630,18630,18630,0
20240115,151300,16265630,18630,18630,18630,18630,0
20240115,151200,16265630,18630,18630,18630,18630,0
20240115,151100,16265630,18630,18630,18630,18630,0
20240115,151000,16265630,18630,18630,18630,18630,1
20240115,150900,16247000,18630,18630,18630,18630,0
20240115,150800,16247000,18630,18630,18630,18630,0
20240115,150700,16247000,18630,18620,18630,18620,6
20240115,150600,16135270,18620,18620,18620,18620,1
20240115,150500,16116650,18560,18560,18560,18560,0
20240115,150400,16116650,18560,18560,18560,18560,0
20240115,150300,16116650,18560,18560,18560,18560,0
20240115,150200,16116650,18560,18560,18560,18560,0
20240115,150100,16116650,18560,18560,18560,18560,0
20240115,150000,16116650,18560,18560,18560,18560,0
20240115,145900,16116650,18560,18560,18560,18560,0
20240115,145800,16116650,18560,18560,18560,18560,0
20240115,145700,16116650,18560,18560,18560,18560,0
20240115,145600,16116650,18560,18560,18560,18560,0
20240115,145500,16116650,18560,18560,18560,18560,0
20240115,145400,16116650,18560,18560,18560,18560,0
20240115,145300,16116650,18560,18560,18560,18560,0
20240115,145200,16116650,18560,18560,18560,18560,0
20240115,145100,16116650,18560,18560,18560,18560,2
20240115,145000,16079530,18560,18560,18560,18560,0
20240115,144900,16079530,18560,18560,18560,18560,0
20240115,144800,16079530,18560,18560,18560,18560,0
20240115,144700,16079530,18560,18560,18560,18560,0
20240115,144600,16079530,18560,18560,18560,18560,0
20240115,144500,16079530,18560,18560,18560,18560,1
20240115,144400,16060970,18560,18560,18560,18560,0
20240115,144300,16060970,18560,18560,18560,18560,0
20240115,144200,16060970,18560,18560,18560,18560,0
20240115,144100,16060970,18560,18560,18560,18560,0
20240115,144000,16060970,18560,18560,18560,18560,0
20240115,143900,16060970,18560,18560,18560,18560,0
20240115,143800,16060970,18560,18560,18560,18560,1
20240115,143700,16042410,18560,18560,18560,18560,0
20240115,143600,16042410,18560,18560,18560,18560,1
20240115,143500,16023850,18560,18560,18560,18560,0
20240115,143400,16023850,18560,18560,18560,18560,3
20240115,143300,15968170,18620,18620,18620,18620,0
20240115,143200,15968170,18620,18620,18620,18620,0
20240115,143100,15968170,18620,18620,18620,18620,0
20240115,143000,15968170,18620,18620,18620,18620,0
20240115,142900,15968170,18620,18620,18620,18620,0
20240115,142800,15968170,18620,18620,18620,18620,0
20240115,142700,15968170,18620,18620,18620,18620,0
20240115,142600,15968170,18620,18620,18620,18620,0
20240115,142500,15968170,18620,18620,18620,18620,0
20240115,142400,15968170,18620,18620,18620,18620,0
20240115,142300,15968170,18620,18620,18620,18620,0
20240115,142200,15968170,18620,18620,18620,18620,14
20240115,142100,15707490,18550,18550,18550,18550,0
20240115,142000,15707490,18550,18550,18550,18550,0
20240115,141900,15707490,18550,18550,18550,18550,0
20240115,141800,15707490,18550,18550,18550,18550,0
20240115,141700,15707490,18550,18560,18560,18550,2
20240115,141600,15670380,18550,18550,18550,18550,0
20240115,141500,15670380,18550,18550,18550,18550,0
20240115,141400,15670380,18550,18550,18550,18550,0
20240115,141300,15670380,18550,18550,18550,18550,0
20240115,141200,15670380,18550,18550,18550,18550,0
20240115,141100,15670380,18550,18550,18550,18550,0
20240115,141000,15670380,18550,18550,18550,18550,0
20240115,140900,15670380,18550,18550,18550,18550,0
20240115,140800,15670380,18550,18550,18550,18550,0
20240115,140700,15670380,18550,18550,18550,18550,0
20240115,140600,15670380,18550,18550,18550,18550,0
20240115,140500,15670380,18550,18550,18550,18550,0
20240115,140400,15670380,18550,18550,18550,18550,0
20240115,140300,15670380,18550,18550,18550,18550,0
20240115,140200,15670380,18550,18550,18550,18550,0
20240115,140100,15670380,18550,18550,18550,18550,0
20240115,140000,15670380,18550,18550,18550,18550,2
20240115,135900,15633280,18550,18550,18550,18550,0
20240115,135800,15633280,18550,18550,18550,18550,0
20240115,135700,15633280,18550,18550,18550,18550,0
20240115,135600,15633280,18550,18550,18550,18550,0
20240115,135500,15633280,18550,18550,18550,18550,0
20240115,135400,15633280,18550,18550,18550,18550,0
20240115,135300,15633280,18550,18550,18550,18550,0
20240115,135200,15633280,18550,18550,18550,18550,0
20240115,135100,15633280,18550,18550,18550,18550,0
20240115,135000,15633280,18550,18550,18550,18550,0
20240115,134900,15633280,18550,18550,18550,18550,0
20240115,134800,15633280,18550,18550,18550,18550,0
20240115,134700,15633280,18550,18550,18550,18550,0
20240115,134600,15633280,18550,18550,18550,18550,0
20240115,134500,15633280,18550,18550,18550,18550,0
20240115,134400,15633280,18550,18550,18550,18550,0
20240115,134300,15633280,18550,18550,18550,18550,2
20240115,134200,15596180,18630,18630,18630,18630,0
20240115,134100,15596180,18630,18630,18630,18630,0
20240115,134000,15596180,18630,18630,18630,18630,0
20240115,133900,15596180,18630,18630,18630,18630,0
20240115,133800,15596180,18630,18630,18630,18630,0
20240115,133700,15596180,18630,18630,18630,18630,0
20240115,133600,15596180,18630,18630,18630,18630,0
20240115,133500,15596180,18630,18630,18630,18630,0
20240115,133400,15596180,18630,18630,18630,18630,0
20240115,133300,15596180,18630,18630,18630,18630,1
20240115,133200,15577550,18630,18630,18630,18630,0
20240115,133100,15577550,18630,18630,18630,18630,0
20240115,133000,15577550,18630,18630,18630,18630,0
20240115,132900,15577550,18630,18630,18630,18630,0
20240115,132800,15577550,18630,18590,18630,18590,59
20240115,132700,14479190,18500,18500,18500,18500,0
20240115,132600,14479190,18500,18500,18500,18500,2
20240115,132500,14442190,18600,18600,18600,18600,0
20240115,132400,14442190,18600,18600,18600,18600,0
20240115,132300,14442190,18600,18600,18600,18600,0
20240115,132200,14442190,18600,18600,18600,18600,0
20240115,132100,14442190,18600,18600,18600,18600,0
20240115,132000,14442190,18600,18600,18600,18600,13
20240115,131900,14200390,18500,18500,18500,18500,0
20240115,131800,14200390,18500,18500,18500,18500,0
20240115,131700,14200390,18500,18500,18500,18500,0
20240115,131600,14200390,18500,18500,18500,18500,0
20240115,131500,14200390,18500,18500,18500,18500,0
20240115,131400,14200390,18500,18500,18500,18500,0
20240115,131300,14200390,18500,18500,18500,18500,0
20240115,131200,14200390,18500,18500,18500,18500,0
20240115,131100,14200390,18500,18500,18500,18500,0
20240115,131000,14200390,18500,18500,18500,18500,0
20240115,130900,14200390,18500,18500,18500,18500,2
20240115,130800,14163390,18500,18500,18500,18500,0
20240115,130700,14163390,18500,18500,18500,18500,0
20240115,130600,14163390,18500,18500,18500,18500,0
20240115,130500,14163390,18500,18500,18500,18500,0
20240115,130400,14163390,18500,18500,18500,18500,0
20240115,130300,14163390,18500,18500,18500,18500,0
20240115,130200,14163390,18500,18500,18500,18500,0
20240115,130100,14163390,18500,18500,18500,18500,1
20240115,130000,14144890,18500,18500,18500,18500,0
20240115,125900,14144890,18500,18500,18500,18500,0
20240115,125800,14144890,18500,18500,18500,18500,0
20240115,125700,14144890,18500,18500,18500,18500,0
20240115,125600,14144890,18500,18500,18500,18500,0
20240115,125500,14144890,18500,18500,18500,18500,0
20240115,125400,14144890,18500,18500,18500,18500,0
20240115,125300,14144890,18500,18500,18500,18500,1
20240115,125200,14126390,18500,18500,18500,18500,2
20240115,125100,14089390,18500,18500,18500,18500,0
20240115,125000,14089390,18500,18500,18500,18500,0
20240115,124900,14089390,18500,18500,18500,18500,0
20240115,124800,14089390,18500,18500,18500,18500,0
20240115,124700,14089390,18500,18500,18500,18500,0
20240115,124600,14089390,18500,18500,18500,18500,0
20240115,124500,14089390,18500,18500,18500,18500,1
20240115,124400,14070890,18610,18610,18610,18610,0
20240115,124300,14070890,18610,18610,18610,18610,0
20240115,124200,14070890,18610,18610,18610,18610,0
20240115,124100,14070890,18610,18610,18610,18610,0
20240115,124000,14070890,18610,18610,18610,18610,3
20240115,123900,14015060,18500,18500,18500,18500,1
20240115,123800,13996560,18500,18500,18500,18500,0
20240115,123700,13996560,18500,18500,18500,18500,1
20240115,123600,13978060,18500,18500,18500,18500,0
20240115,123500,13978060,18500,18500,18500,18500,2
20240115,123400,13941060,18500,18500,18500,18500,0
20240115,123300,13941060,18500,18500,18500,18500,0
20240115,123200,13941060,18500,18500,18500,18500,0
20240115,123100,13941060,18500,18500,18500,18500,0
20240115,123000,13941060,18500,18500,18500,18500,0
20240115,122900,13941060,18500,18500,18500,18500,1
20240115,122800,13922560,18610,18610,18610,18610,1
20240115,122700,13903950,18610,18610,18610,18610,2
20240115,122600,13866730,18490,18490,18490,18490,0
20240115,122500,13866730,18490,18490,18490,18490,0
20240115,122400,13866730,18490,18490,18490,18490,0
20240115,122300,13866730,18490,18490,18490,18490,0
20240115,122200,13866730,18490,18490,18490,18490,0
20240115,122100,13866730,18490,18490,18490,18490,1
20240115,122000,13848240,18490,18490,18490,18490,0
20240115,121900,13848240,18490,18490,18490,18490,0
20240115,121800,13848240,18490,18490,18490,18490,2
20240115,121700,13811260,18500,18500,18500,18500,0
20240115,121600,13811260,18500,18500,18500,18500,0
20240115,121500,13811260,18500,18500,18500,18500,0
20240115,121400,13811260,18500,18500,18500,18500,0
20240115,121300,13811260,18500,18500,18500,18500,1
20240115,121200,13792760,18490,18490,18490,18490,0
20240115,121100,13792760,18490,18490,18490,18490,0
20240115,121000,13792760,18490,18490,18490,18490,0
20240115,120900,13792760,18490,18490,18490,18490,0
20240115,120800,13792760,18490,18490,18490,18490,0
20240115,120700,13792760,18490,18490,18490,18490,0
20240115,120600,13792760,18490,18490,18490,18490,0
20240115,120500,13792760,18490,18490,18490,18490,1
20240115,120400,13774270,18490,18490,18490,18490,0
20240115,120300,13774270,18490,18490,18490,18490,0
20240115,120200,13774270,18490,18490,18490,18490,0
20240115,120100,13774270,18490,18490,18490,18490,2
20240115,120000,13737290,18490,18490,18490,18490,0
20240115,115900,13737290,18490,18490,18490,18490,0
20240115,115800,13737290,18490,18490,18490,18490,0
20240115,115700,13737290,18490,18490,18490,18490,1
20240115,115600,13718800,18490,18490,18490,18490,0
20240115,115500,13718800,18490,18490,18490,18490,0
20240115,115400,13718800,18490,18490,18490,18490,0
20240115,115300,13718800,18490,18490,18490,18490,0
20240115,115200,13718800,18490,18490,18490,18490,0
20240115,115100,13718800,18490,18490,18490,18490,0
20240115,115000,13718800,18490,18490,18490,18490,0
20240115,114900,13718800,18490,18490,18490,18490,1
20240115,114800,13700310,18600,18600,18600,18600,5
20240115,114700,13607310,18490,18490,18490,18490,0
20240115,114600,13607310,18490,18490,18490,18490,0
20240115,114500,13607310,18490,18490,18490,18490,1
20240115,114400,13588820,18480,18480,18480,18480,2
20240115,114300,13551860,18600,18600,18600,18600,3
20240115,114200,13496060,18480,18480,18480,18480,0
20240115,114100,13496060,18480,18480,18480,18480,1
20240115,114000,13477580,18480,18480,18480,18480,0
20240115,113900,13477580,18480,18480,18480,18480,0
20240115,113800,13477580,18480,18480,18480,18480,0
20240115,113700,13477580,18480,18480,18480,18480,0
20240115,113600,13477580,18480,18480,18480,18480,0
20240115,113500,13477580,18480,18480,18480,18480,0
20240115,113400,13477580,18480,18480,18480,18480,0
20240115,113300,13477580,18480,18510,18510,18480,112
20240115,113200,11406920,18500,18500,18500,18500,0
20240115,113100,11406920,18500,18500,18500,18500,0
20240115,113000,11406920,18500,18500,18500,18500,0
20240115,112900,11406920,18500,18500,18500,18500,0
20240115,112800,11406920,18500,18500,18500,18500,0
20240115,112700,11406920,18500,18500,18500,18500,2
20240115,112600,11369920,18500,18500,18500,18500,0
20240115,112500,11369920,18500,18500,18500,18500,1
20240115,112400,11351420,18500,18500,18500,18500,0
20240115,112300,11351420,18500,18500,18500,18500,0
20240115,112200,11351420,18500,18500,18500,18500,0
20240115,112100,11351420,18500,18500,18500,18500,0
20240115,112000,11351420,18500,18500,18500,18500,0
20240115,111900,11351420,18500,18500,18500,18500,0
20240115,111800,11351420,18500,18500,18500,18500,0
20240115,111700,11351420,18500,18500,18500,18500,1
20240115,111600,11332920,18500,18500,18500,18500,1
20240115,111500,11314420,18510,18620,18620,18510,10
20240115,111400,11128990,18510,18510,18510,18510,0
20240115,111300,11128990,18510,18510,18510,18510,0
20240115,111200,11128990,18510,18510,18510,18510,0
20240115,111100,11128990,18510,18510,18510,18510,0
20240115,111000,11128990,18510,18510,18510,18510,2
20240115,110900,11091970,18510,18600,18620,18510,6
20240115,110800,10980420,18500,18500,18500,18500,0
20240115,110700,10980420,18500,18500,18500,18500,0
20240115,110600,10980420,18500,18500,18500,18500,0
20240115,110500,10980420,18500,18500,18500,18500,0
20240115,110400,10980420,18500,18500,18500,18500,0
20240115,110300,10980420,18500,18500,18500,18500,0
20240115,110200,10980420,18500,18500,18500,18500,0
20240115,110100,10980420,18500,18500,18500,18500,0
20240115,110000,10980420,18500,18500,18500,18500,0
20240115,105900,10980420,18500,18500,18500,18500,0
20240115,105800,10980420,18500,18500,18500,18500,0
20240115,105700,10980420,18500,18500,18500,18500,0
20240115,105600,10980420,18500,18500,18500,18500,0
20240115,105500,10980420,18500,18500,18500,18500,0
20240115,105400,10980420,18500,18500,18500,18500,0
20240115,105300,10980420,18500,18500,18500,18500,2
20240115,105200,10943420,18510,18510,18510,18510,0
20240115,105100,10943420,18510,18510,18510,18510,0
20240115,105000,10943420,18510,18510,18510,18510,0
20240115,104900,10943420,18510,18510,18510,18510,0
20240115,104800,10943420,18510,18510,18510,18510,0
20240115,104700,10943420,18510,18510,18510,18510,0
20240115,104600,10943420,18510,18510,18510,18510,0
20240115,104500,10943420,18510,18510,18510,18510,0
20240115,104400,10943420,18510,18510,18510,18510,0
20240115,104300,10943420,18510,18510,18510,18510,0
20240115,104200,10943420,18510,18510,18510,18510,1
20240115,104100,10924910,18480,18480,18480,18480,0
20240115,104000,10924910,18480,18480,18480,18480,0
20240115,103900,10924910,18480,18480,18480,18480,0
20240115,103800,10924910,18480,18480,18480,18480,22
20240115,103700,10518350,18480,18480,18480,18480,0
20240115,103600,10518350,18480,18480,18480,18480,9
20240115,103500,10352030,18480,18480,18480,18480,15
20240115,103400,10074830,18480,18480,18480,18480,0
20240115,103300,10074830,18480,18480,18480,18480,0
20240115,103200,10074830,18480,18480,18480,18480,1
20240115,103100,10056350,18480,18480,18480,18480,0
20240115,103000,10056350,18480,18480,18480,18480,0
20240115,102900,10056350,18480,18480,18480,18480,0
20240115,102800,10056350,18480,18510,18510,18480,22
20240115,102700,9649640,18510,18510,18510,18510,0
20240115,102600,9649640,18510,18510,18510,18510,32
20240115,102500,9057320,18510,18510,18510,18510,8
20240115,102400,8909240,18510,18510,18510,18510,0
20240115,102300,8909240,18510,18510,18510,18510,0
20240115,102200,8909240,18510,18510,18510,18510,0
20240115,102100,8909240,18510,18510,18510,18510,0
20240115,102000,8909240,18510,18510,18510,18510,0
20240115,101900,8909240,18510,18510,18510,18510,2
20240115,101800,8872220,18480,18480,18480,18480,0
20240115,101700,8872220,18480,18480,18480,18480,0
20240115,101600,8872220,18480,18480,18480,18480,0
20240115,101500,8872220,18480,18480,18480,18480,0
20240115,101400,8872220,18480,18480,18480,18480,0
20240115,101300,8872220,18480,18480,18480,18480,0
20240115,101200,8872220,18480,18480,18480,18480,0
20240115,101100,8872220,18480,18480,18480,18480,0
20240115,101000,8872220,18480,18480,18480,18480,0
20240115,100900,8872220,18480,18480,18480,18480,0
20240115,100800,8872220,18480,18480,18480,18480,0
20240115,100700,8872220,18480,18480,18480,18480,0
20240115,100600,8872220,18480,18480,18480,18480,0
20240115,100500,8872220,18480,18480,18480,18480,0
20240115,100400,8872220,18480,18480,18480,18480,0
20240115,100300,8872220,18480,18480,18480,18480,29
20240115,100200,8336300,18480,18480,18480,18480,2
20240115,100100,8299340,18630,18630,18630,18630,0
20240115,100000,8299340,18630,18630,18630,18630,0
20240115,095900,8299340,18630,18630,18630,18630,0
20240115,095800,8299340,18630,18630,18630,18630,0
20240115,095700,8299340,18630,18630,18630,18630,0
20240115,095600,8299340,18630,18630,18630,18630,0
20240115,095500,8299340,18630,18630,18630,18630,0
20240115,095400,8299340,18630,18630,18630,18630,13
20240115,095300,8057150,18630,18630,18630,18630,0
20240115,095200,8057150,18630,18630,18630,18630,0
20240115,095100,8057150,18630,18620,18630,18620,3
20240115,095000,8001270,18450,18450,18450,18450,0
20240115,094900,8001270,18450,18450,18450,18450,0
20240115,094800,8001270,18450,18450,18450,18450,20
20240115,094700,7632270,18450,18460,18460,18450,100
20240115,094600,5787260,18450,18450,18450,18450,0
20240115,094500,5787260,18450,18450,18450,18450,3
20240115,094400,5731910,18660,18660,18660,18660,2
20240115,094300,5694590,18650,18650,18650,18650,0
20240115,094200,5694590,18650,18650,18650,18650,0
20240115,094100,5694590,18650,18650,18650,18650,1
20240115,094000,5675940,18670,18670,18670,18670,0
20240115,093900,5675940,18670,18670,18670,18670,0
20240115,093800,5675940,18670,18670,18670,18670,0
20240115,093700,5675940,18670,18670,18670,18670,0
20240115,093600,5675940,18670,18670,18670,18670,0
20240115,093500,5675940,18670,18670,18670,18670,0
20240115,093400,5675940,18670,18670,18670,18670,0
20240115,093300,5675940,18670,18670,18670,18670,0
20240115,093200,5675940,18670,18670,18670,18670,0
20240115,093100,5675940,18670,18660,18670,18660,2
20240115,093000,5638610,18400,18400,18400,18400,0
20240115,092900,5638610,18400,18500,18500,18400,48
20240115,092800,4753370,18500,18540,18540,18500,40
20240115,092700,4013030,18720,18720,18720,18720,5
20240115,092600,3919430,18730,18730,18730,18730,0
20240115,092500,3919430,18730,18730,18730,18730,0
20240115,092400,3919430,18730,18730,18730,18730,0
20240115,092300,3919430,18730,18730,18730,18730,0
20240115,092200,3919430,18730,18730,18730,18730,0
20240115,092100,3919430,18730,18730,18730,18730,0
20240115,092000,3919430,18730,18730,18730,18730,0
20240115,091900,3919430,18730,18730,18730,18730,8
20240115,091800,3769590,18730,18730,18730,18730,0
20240115,091700,3769590,18730,18730,18730,18730,0
20240115,091600,3769590,18730,18730,18730,18730,0
20240115,091500,3769590,18730,18730,18730,18730,3
20240115,091400,3713400,18600,18600,18600,18600,0
20240115,091300,3713400,18600,18600,18600,18600,0
20240115,091200,3713400,18600,18600,18600,18600,0
20240115,091100,3713400,18600,18610,18610,18600,104
20240115,091000,1778780,18600,18600,18600,18600,0
20240115,090900,1778780,18600,18600,18600,18600,0
20240115,090800,1778780,18600,18600,18600,18600,0
20240115,090700,1778780,18600,18600,18600,18600,0
20240115,090600,1778780,18600,18600,18600,18600,0
20240115,090500,1778780,18600,18600,18600,18600,26
20240115,090400,1295180,18730,18730,18730,18730,0
20240115,090300,1295180,18730,18730,18730,18730,2
20240115,090200,1257720,18730,18730,18730,18730,1
20240115,090100,1238990,18740,18760,18760,18740,23
20240115,090000,807770,18780,18790,18790,18780,43