KissMeData/016250/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,190200,28836590,13130,13130,13130,13130,15
20250115,190100,28836590,13130,13130,13130,13130,0
20250115,190000,28836590,13130,13130,13130,13130,0
20250115,185900,28836590,13130,13130,13130,13130,0
20250115,185800,28836590,13130,13130,13130,13130,0
20250115,185700,28836590,13130,13130,13130,13130,0
20250115,185600,28836590,13130,13130,13130,13130,0
20250115,185500,28836590,13130,13130,13130,13130,0
20250115,185400,28836590,13130,13130,13130,13130,0
20250115,185300,28836590,13130,13130,13130,13130,0
20250115,185200,28836590,13130,13130,13130,13130,0
20250115,185100,28836590,13130,13130,13130,13130,0
20250115,185000,28836590,13130,13130,13130,13130,0
20250115,184900,28836590,13130,13130,13130,13130,0
20250115,184800,28836590,13130,13130,13130,13130,0
20250115,184700,28836590,13130,13130,13130,13130,0
20250115,184600,28836590,13130,13130,13130,13130,0
20250115,184500,28836590,13130,13130,13130,13130,0
20250115,184400,28836590,13130,13130,13130,13130,0
20250115,184300,28836590,13130,13130,13130,13130,0
20250115,184200,28836590,13130,13130,13130,13130,0
20250115,184100,28836590,13130,13130,13130,13130,0
20250115,184000,28836590,13130,13130,13130,13130,0
20250115,183900,28836590,13130,13130,13130,13130,0
20250115,183800,28836590,13130,13130,13130,13130,0
20250115,183700,28836590,13130,13130,13130,13130,0
20250115,183600,28836590,13130,13130,13130,13130,0
20250115,183500,28836590,13130,13130,13130,13130,0
20250115,183400,28836590,13130,13130,13130,13130,0
20250115,183300,28836590,13130,13130,13130,13130,0
20250115,183200,28836590,13130,13130,13130,13130,15
20250115,183100,28836590,13130,13130,13130,13130,0
20250115,183000,28836590,13130,13130,13130,13130,0
20250115,182900,28836590,13130,13130,13130,13130,0
20250115,182800,28836590,13130,13130,13130,13130,0
20250115,182700,28836590,13130,13130,13130,13130,0
20250115,182600,28836590,13130,13130,13130,13130,0
20250115,182500,28836590,13130,13130,13130,13130,0
20250115,182400,28836590,13130,13130,13130,13130,0
20250115,182300,28836590,13130,13130,13130,13130,0
20250115,182200,28836590,13130,13130,13130,13130,0
20250115,182100,28836590,13130,13130,13130,13130,0
20250115,182000,28836590,13130,13130,13130,13130,0
20250115,181900,28836590,13130,13130,13130,13130,0
20250115,181800,28836590,13130,13130,13130,13130,0
20250115,181700,28836590,13130,13130,13130,13130,0
20250115,181600,28836590,13130,13130,13130,13130,0
20250115,181500,28836590,13130,13130,13130,13130,0
20250115,181400,28836590,13130,13130,13130,13130,0
20250115,181300,28836590,13130,13130,13130,13130,0
20250115,181200,28836590,13130,13130,13130,13130,0
20250115,181100,28836590,13130,13130,13130,13130,0
20250115,181000,28836590,13130,13130,13130,13130,0
20250115,180900,28836590,13130,13130,13130,13130,0
20250115,180800,28836590,13130,13130,13130,13130,0
20250115,180700,28836590,13130,13130,13130,13130,0
20250115,180600,28836590,13130,13130,13130,13130,0
20250115,180500,28836590,13130,13130,13130,13130,0
20250115,180400,28836590,13130,13130,13130,13130,0
20250115,180300,28836590,13130,13130,13130,13130,0
20250115,180200,28836590,13130,13130,13130,13130,15
20250115,180100,28836590,13130,13130,13130,13130,0
20250115,180000,28836590,13130,13130,13130,13130,0
20250115,175900,28836590,13130,13130,13130,13130,0
20250115,175800,28836590,13130,13130,13130,13130,0
20250115,175700,28836590,13130,13130,13130,13130,0
20250115,175600,28836590,13130,13130,13130,13130,0
20250115,175500,28836590,13130,13130,13130,13130,0
20250115,175400,28836590,13130,13130,13130,13130,0
20250115,175300,28836590,13130,13130,13130,13130,0
20250115,175200,28836590,13130,13130,13130,13130,0
20250115,175100,28836590,13130,13130,13130,13130,0
20250115,175000,28836590,13130,13130,13130,13130,0
20250115,174900,28836590,13130,13130,13130,13130,0
20250115,174800,28836590,13130,13130,13130,13130,0
20250115,174700,28836590,13130,13130,13130,13130,0
20250115,174600,28836590,13130,13130,13130,13130,0
20250115,174500,28836590,13130,13130,13130,13130,0
20250115,174400,28836590,13130,13130,13130,13130,0
20250115,174300,28836590,13130,13130,13130,13130,0
20250115,174200,28836590,13130,13130,13130,13130,0
20250115,174100,28836590,13130,13130,13130,13130,0
20250115,174000,28836590,13130,13130,13130,13130,0
20250115,173900,28836590,13130,13130,13130,13130,0
20250115,173800,28836590,13130,13130,13130,13130,0
20250115,173700,28836590,13130,13130,13130,13130,0
20250115,173600,28836590,13130,13130,13130,13130,0
20250115,173500,28836590,13130,13130,13130,13130,0
20250115,173400,28836590,13130,13130,13130,13130,0
20250115,173300,28836590,13130,13130,13130,13130,0
20250115,173200,28836590,13130,13130,13130,13130,15
20250115,173100,28836590,13130,13130,13130,13130,0
20250115,173000,28836590,13130,13130,13130,13130,0
20250115,172900,28836590,13130,13130,13130,13130,0
20250115,172800,28836590,13130,13130,13130,13130,0
20250115,172700,28836590,13130,13130,13130,13130,0
20250115,172600,28836590,13130,13130,13130,13130,0
20250115,172500,28836590,13130,13130,13130,13130,0
20250115,172400,28836590,13130,13130,13130,13130,0
20250115,172300,28836590,13130,13130,13130,13130,0
20250115,172200,28836590,13130,13130,13130,13130,0
20250115,172100,28836590,13130,13130,13130,13130,0
20250115,172000,28836590,13130,13130,13130,13130,0
20250115,171900,28836590,13130,13130,13130,13130,0
20250115,171800,28836590,13130,13130,13130,13130,0
20250115,171700,28836590,13130,13130,13130,13130,0
20250115,171600,28836590,13130,13130,13130,13130,0
20250115,171500,28836590,13130,13130,13130,13130,0
20250115,171400,28836590,13130,13130,13130,13130,0
20250115,171300,28836590,13130,13130,13130,13130,0
20250115,171200,28836590,13130,13130,13130,13130,0
20250115,171100,28836590,13130,13130,13130,13130,0
20250115,171000,28836590,13130,13130,13130,13130,0
20250115,170900,28836590,13130,13130,13130,13130,0
20250115,170800,28836590,13130,13130,13130,13130,0
20250115,170700,28836590,13130,13130,13130,13130,0
20250115,170600,28836590,13130,13130,13130,13130,0
20250115,170500,28836590,13130,13130,13130,13130,0
20250115,170400,28836590,13130,13130,13130,13130,0
20250115,170300,28836590,13130,13130,13130,13130,0
20250115,170200,28836590,13130,13130,13130,13130,15
20250115,170100,28836590,13130,13130,13130,13130,0
20250115,170000,28836590,13130,13130,13130,13130,0
20250115,165900,28836590,13130,13130,13130,13130,0
20250115,165800,28836590,13130,13130,13130,13130,0
20250115,165700,28836590,13130,13130,13130,13130,0
20250115,165600,28836590,13130,13130,13130,13130,0
20250115,165500,28836590,13130,13130,13130,13130,0
20250115,165400,28836590,13130,13130,13130,13130,0
20250115,165300,28836590,13130,13130,13130,13130,0
20250115,165200,28836590,13130,13130,13130,13130,0
20250115,165100,28836590,13130,13130,13130,13130,0
20250115,165000,28836590,13130,13130,13130,13130,0
20250115,164900,28836590,13130,13130,13130,13130,0
20250115,164800,28836590,13130,13130,13130,13130,0
20250115,164700,28836590,13130,13130,13130,13130,0
20250115,164600,28836590,13130,13130,13130,13130,0
20250115,164500,28836590,13130,13130,13130,13130,0
20250115,164400,28836590,13130,13130,13130,13130,0
20250115,164300,28836590,13130,13130,13130,13130,0
20250115,164200,28836590,13130,13130,13130,13130,0
20250115,164100,28836590,13130,13130,13130,13130,0
20250115,164000,28836590,13130,13130,13130,13130,0
20250115,163900,28836590,13130,13130,13130,13130,0
20250115,163800,28836590,13130,13130,13130,13130,0
20250115,163700,28836590,13130,13130,13130,13130,0
20250115,163600,28836590,13130,13130,13130,13130,0
20250115,163500,28836590,13130,13130,13130,13130,0
20250115,163400,28836590,13130,13130,13130,13130,0
20250115,163300,28836590,13130,13130,13130,13130,0
20250115,163200,28836590,13130,13130,13130,13130,15
20250115,163100,28836590,13130,13130,13130,13130,0
20250115,163000,28836590,13130,13130,13130,13130,0
20250115,162900,28836590,13130,13130,13130,13130,0
20250115,162800,28836590,13130,13130,13130,13130,0
20250115,162700,28836590,13130,13130,13130,13130,0
20250115,162600,28836590,13130,13130,13130,13130,0
20250115,162500,28836590,13130,13130,13130,13130,0
20250115,162400,28836590,13130,13130,13130,13130,0
20250115,162300,28836590,13130,13130,13130,13130,0
20250115,162200,28836590,13130,13130,13130,13130,0
20250115,162100,28836590,13130,13130,13130,13130,0
20250115,162000,28836590,13130,13130,13130,13130,0
20250115,161900,28836590,13130,13130,13130,13130,0
20250115,161800,28836590,13130,13130,13130,13130,0
20250115,161700,28836590,13130,13130,13130,13130,0
20250115,161600,28836590,13130,13130,13130,13130,0
20250115,161500,28836590,13130,13130,13130,13130,0
20250115,161400,28836590,13130,13130,13130,13130,0
20250115,161300,28836590,13130,13130,13130,13130,0
20250115,161200,28836590,13130,13130,13130,13130,0
20250115,161100,28836590,13130,13130,13130,13130,0
20250115,161000,28836590,13130,13130,13130,13130,0
20250115,160900,28836590,13130,13130,13130,13130,0
20250115,160800,28836590,13130,13130,13130,13130,0
20250115,160700,28836590,13130,13130,13130,13130,0
20250115,160600,28836590,13130,13130,13130,13130,0
20250115,160500,28836590,13130,13130,13130,13130,0
20250115,160400,28836590,13130,13130,13130,13130,0
20250115,160300,28836590,13130,13130,13130,13130,0
20250115,160200,28836590,13130,13130,13130,13130,15
20250115,160100,28836590,13130,13130,13130,13130,0
20250115,160000,28836590,13130,13130,13130,13130,0
20250115,155900,28836590,13130,13130,13130,13130,0
20250115,155800,28836590,13130,13130,13130,13130,0
20250115,155700,28836590,13130,13130,13130,13130,0
20250115,155600,28836590,13130,13130,13130,13130,0
20250115,155500,28836590,13130,13130,13130,13130,0
20250115,155400,28836590,13130,13130,13130,13130,0
20250115,155300,28836590,13130,13130,13130,13130,0
20250115,155200,28836590,13130,13130,13130,13130,0
20250115,155100,28836590,13130,13130,13130,13130,0
20250115,155000,28836590,13130,13130,13130,13130,0
20250115,154900,28836590,13130,13130,13130,13130,0
20250115,154800,28836590,13130,13130,13130,13130,0
20250115,154700,28836590,13130,13130,13130,13130,0
20250115,154600,28836590,13130,13130,13130,13130,0
20250115,154500,28836590,13130,13130,13130,13130,0
20250115,154400,28836590,13130,13130,13130,13130,0
20250115,154300,28836590,13130,13130,13130,13130,0
20250115,154200,28836590,13130,13130,13130,13130,0
20250115,154100,28836590,13130,13130,13130,13130,0
20250115,154000,28836590,13130,13130,13130,13130,0
20250115,153900,28836590,13130,13130,13130,13130,0
20250115,153800,28836590,13130,13130,13130,13130,0
20250115,153700,28836590,13130,13130,13130,13130,0
20250115,153600,28836590,13130,13130,13130,13130,0
20250115,153500,28836590,13130,13130,13130,13130,0
20250115,153400,28836590,13130,13130,13130,13130,0
20250115,153300,28836590,13130,13130,13130,13130,0
20250115,153200,28836590,13130,13130,13130,13130,15
20250115,153100,28836590,13130,13130,13130,13130,0
20250115,153000,28836590,13130,13130,13130,13130,15
20250115,152900,28639640,13120,13120,13120,13120,0
20250115,152800,28639640,13120,13120,13120,13120,0
20250115,152700,28639640,13120,13120,13120,13120,0
20250115,152600,28639640,13120,13120,13120,13120,0
20250115,152500,28639640,13120,13120,13120,13120,0
20250115,152400,28639640,13120,13120,13120,13120,0
20250115,152300,28639640,13120,13120,13120,13120,0
20250115,152200,28639640,13120,13120,13120,13120,0
20250115,152100,28639640,13120,13120,13120,13120,0
20250115,152000,28639640,13120,13120,13120,13120,0
20250115,151900,28639640,13120,13130,13130,13120,20
20250115,151800,28377180,13170,13170,13170,13170,0
20250115,151700,28377180,13170,13170,13170,13170,0
20250115,151600,28377180,13170,13170,13170,13170,0
20250115,151500,28377180,13170,13170,13170,13170,0
20250115,151400,28377180,13170,13170,13170,13170,0
20250115,151300,28377180,13170,13170,13170,13170,0
20250115,151200,28377180,13170,13170,13170,13170,0
20250115,151100,28377180,13170,13170,13170,13170,0
20250115,151000,28377180,13170,13170,13170,13170,0
20250115,150900,28377180,13170,13170,13170,13170,0
20250115,150800,28377180,13170,13170,13170,13170,0
20250115,150700,28377180,13170,13170,13170,13170,0
20250115,150600,28377180,13170,13170,13170,13170,0
20250115,150500,28377180,13170,13170,13170,13170,0
20250115,150400,28377180,13170,13170,13180,13170,5
20250115,150300,28311320,13170,13180,13180,13170,8
20250115,150200,28205900,13180,13180,13180,13180,0
20250115,150100,28205900,13180,13180,13180,13180,0
20250115,150000,28205900,13180,13180,13180,13180,0
20250115,145900,28205900,13180,13180,13180,13180,0
20250115,145800,28205900,13180,13180,13180,13180,0
20250115,145700,28205900,13180,13180,13180,13180,0
20250115,145600,28205900,13180,13180,13180,13180,0
20250115,145500,28205900,13180,13180,13180,13180,0
20250115,145400,28205900,13180,13180,13180,13180,0
20250115,145300,28205900,13180,13180,13180,13180,0
20250115,145200,28205900,13180,13180,13180,13180,0
20250115,145100,28205900,13180,13180,13180,13180,0
20250115,145000,28205900,13180,13180,13180,13180,0
20250115,144900,28205900,13180,13180,13180,13180,0
20250115,144800,28205900,13180,13180,13180,13180,0
20250115,144700,28205900,13180,13180,13180,13180,0
20250115,144600,28205900,13180,13180,13180,13180,0
20250115,144500,28205900,13180,13180,13180,13180,0
20250115,144400,28205900,13180,13180,13180,13180,0
20250115,144300,28205900,13180,13180,13180,13180,0
20250115,144200,28205900,13180,13180,13180,13180,0
20250115,144100,28205900,13180,13180,13180,13180,0
20250115,144000,28205900,13180,13180,13180,13180,0
20250115,143900,28205900,13180,13180,13180,13180,0
20250115,143800,28205900,13180,13180,13180,13180,0
20250115,143700,28205900,13180,13180,13180,13180,0
20250115,143600,28205900,13180,13180,13180,13180,0
20250115,143500,28205900,13180,13180,13180,13180,0
20250115,143400,28205900,13180,13180,13180,13180,0
20250115,143300,28205900,13180,13180,13180,13180,0
20250115,143200,28205900,13180,13180,13180,13180,0
20250115,143100,28205900,13180,13180,13180,13180,0
20250115,143000,28205900,13180,13180,13180,13180,0
20250115,142900,28205900,13180,13180,13180,13180,0
20250115,142800,28205900,13180,13180,13180,13180,0
20250115,142700,28205900,13180,13180,13180,13180,0
20250115,142600,28205900,13180,13180,13180,13180,0
20250115,142500,28205900,13180,13180,13180,13180,0
20250115,142400,28205900,13180,13180,13180,13180,0
20250115,142300,28205900,13180,13180,13180,13180,0
20250115,142200,28205900,13180,13180,13180,13180,0
20250115,142100,28205900,13180,13180,13180,13180,0
20250115,142000,28205900,13180,13180,13180,13180,0
20250115,141900,28205900,13180,13180,13180,13180,0
20250115,141800,28205900,13180,13180,13180,13180,0
20250115,141700,28205900,13180,13180,13180,13180,0
20250115,141600,28205900,13180,13180,13180,13180,0
20250115,141500,28205900,13180,13180,13180,13180,0
20250115,141400,28205900,13180,13180,13180,13180,0
20250115,141300,28205900,13180,13170,13180,13170,3
20250115,141200,28166380,13170,13170,13170,13170,0
20250115,141100,28166380,13170,13170,13170,13170,0
20250115,141000,28166380,13170,13170,13170,13170,0
20250115,140900,28166380,13170,13170,13170,13170,0
20250115,140800,28166380,13170,13170,13170,13170,0
20250115,140700,28166380,13170,13170,13170,13170,0
20250115,140600,28166380,13170,13170,13170,13170,0
20250115,140500,28166380,13170,13170,13170,13170,0
20250115,140400,28166380,13170,13170,13170,13170,0
20250115,140300,28166380,13170,13170,13170,13170,0
20250115,140200,28166380,13170,13170,13170,13170,0
20250115,140100,28166380,13170,13170,13170,13170,0
20250115,140000,28166380,13170,13170,13170,13170,0
20250115,135900,28166380,13170,13170,13170,13170,0
20250115,135800,28166380,13170,13170,13170,13170,0
20250115,135700,28166380,13170,13170,13170,13170,0
20250115,135600,28166380,13170,13170,13170,13170,1
20250115,135500,28153210,13180,13180,13180,13180,0
20250115,135400,28153210,13180,13180,13180,13180,0
20250115,135300,28153210,13180,13180,13180,13180,0
20250115,135200,28153210,13180,13180,13180,13180,0
20250115,135100,28153210,13180,13180,13180,13180,1
20250115,135000,28140030,13180,13180,13180,13180,0
20250115,134900,28140030,13180,13170,13180,13170,7
20250115,134800,28047820,13170,13170,13170,13170,1
20250115,134700,28034650,13180,13180,13180,13180,0
20250115,134600,28034650,13180,13180,13180,13180,0
20250115,134500,28034650,13180,13180,13180,13180,0
20250115,134400,28034650,13180,13180,13180,13180,0
20250115,134300,28034650,13180,13180,13180,13180,0
20250115,134200,28034650,13180,13180,13180,13180,0
20250115,134100,28034650,13180,13180,13180,13180,0
20250115,134000,28034650,13180,13180,13180,13180,0
20250115,133900,28034650,13180,13180,13180,13180,0
20250115,133800,28034650,13180,13180,13180,13180,0
20250115,133700,28034650,13180,13180,13180,13180,0
20250115,133600,28034650,13180,13180,13180,13180,0
20250115,133500,28034650,13180,13180,13180,13180,0
20250115,133400,28034650,13180,13180,13180,13180,0
20250115,133300,28034650,13180,13180,13180,13180,0
20250115,133200,28034650,13180,13180,13180,13180,0
20250115,133100,28034650,13180,13180,13180,13180,0
20250115,133000,28034650,13180,13180,13180,13180,0
20250115,132900,28034650,13180,13180,13180,13180,0
20250115,132800,28034650,13180,13180,13180,13180,0
20250115,132700,28034650,13180,13180,13180,13180,0
20250115,132600,28034650,13180,13180,13180,13180,0
20250115,132500,28034650,13180,13180,13180,13180,0
20250115,132400,28034650,13180,13180,13180,13180,0
20250115,132300,28034650,13180,13180,13180,13180,0
20250115,132200,28034650,13180,13180,13180,13180,0
20250115,132100,28034650,13180,13180,13180,13180,0
20250115,132000,28034650,13180,13180,13180,13180,0
20250115,131900,28034650,13180,13180,13180,13180,0
20250115,131800,28034650,13180,13170,13180,13170,17
20250115,131700,27810690,13130,13130,13130,13130,0
20250115,131600,27810690,13130,13130,13130,13130,0
20250115,131500,27810690,13130,13130,13130,13130,0
20250115,131400,27810690,13130,13130,13130,13130,0
20250115,131300,27810690,13130,13150,13150,13130,162
20250115,131200,25680630,13160,13160,13160,13160,0
20250115,131100,25680630,13160,13160,13160,13160,0
20250115,131000,25680630,13160,13160,13160,13160,0
20250115,130900,25680630,13160,13160,13160,13160,0
20250115,130800,25680630,13160,13160,13160,13160,0
20250115,130700,25680630,13160,13160,13160,13160,0
20250115,130600,25680630,13160,13160,13160,13160,0
20250115,130500,25680630,13160,13160,13160,13160,10
20250115,130400,25549030,13160,13160,13160,13160,0
20250115,130300,25549030,13160,13160,13160,13160,0
20250115,130200,25549030,13160,13160,13160,13160,0
20250115,130100,25549030,13160,13160,13160,13160,0
20250115,130000,25549030,13160,13160,13160,13160,0
20250115,125900,25549030,13160,13160,13160,13160,0
20250115,125800,25549030,13160,13160,13160,13160,0
20250115,125700,25549030,13160,13160,13160,13160,0
20250115,125600,25549030,13160,13160,13160,13160,0
20250115,125500,25549030,13160,13160,13160,13160,0
20250115,125400,25549030,13160,13160,13160,13160,0
20250115,125300,25549030,13160,13160,13160,13160,0
20250115,125200,25549030,13160,13160,13160,13160,0
20250115,125100,25549030,13160,13160,13160,13160,0
20250115,125000,25549030,13160,13160,13160,13160,0
20250115,124900,25549030,13160,13160,13160,13160,0
20250115,124800,25549030,13160,13160,13160,13160,0
20250115,124700,25549030,13160,13160,13160,13160,0
20250115,124600,25549030,13160,13160,13160,13160,0
20250115,124500,25549030,13160,13160,13160,13160,1
20250115,124400,25535870,13150,13150,13160,13130,17
20250115,124300,25312270,13130,13130,13130,13130,0
20250115,124200,25312270,13130,13130,13130,13130,0
20250115,124100,25312270,13130,13130,13130,13130,0
20250115,124000,25312270,13130,13130,13130,13130,0
20250115,123900,25312270,13130,13140,13140,13130,16
20250115,123800,25102080,13160,13160,13160,13160,0
20250115,123700,25102080,13160,13160,13160,13160,0
20250115,123600,25102080,13160,13160,13160,13160,0
20250115,123500,25102080,13160,13160,13160,13160,0
20250115,123400,25102080,13160,13160,13160,13160,0
20250115,123300,25102080,13160,13160,13160,13160,0
20250115,123200,25102080,13160,13160,13160,13160,0
20250115,123100,25102080,13160,13160,13160,13160,0
20250115,123000,25102080,13160,13160,13160,13160,0
20250115,122900,25102080,13160,13160,13160,13160,0
20250115,122800,25102080,13160,13160,13160,13160,0
20250115,122700,25102080,13160,13160,13160,13160,0
20250115,122600,25102080,13160,13160,13160,13160,0
20250115,122500,25102080,13160,13160,13160,13160,0
20250115,122400,25102080,13160,13160,13160,13160,0
20250115,122300,25102080,13160,13160,13160,13160,0
20250115,122200,25102080,13160,13160,13160,13160,0
20250115,122100,25102080,13160,13160,13160,13160,0
20250115,122000,25102080,13160,13160,13160,13160,0
20250115,121900,25102080,13160,13160,13160,13160,0
20250115,121800,25102080,13160,13160,13160,13160,0
20250115,121700,25102080,13160,13160,13160,13160,0
20250115,121600,25102080,13160,13160,13160,13160,0
20250115,121500,25102080,13160,13160,13160,13160,0
20250115,121400,25102080,13160,13160,13160,13160,0
20250115,121300,25102080,13160,13160,13160,13160,0
20250115,121200,25102080,13160,13160,13160,13160,0
20250115,121100,25102080,13160,13150,13160,13150,11
20250115,121000,24957360,13150,13150,13150,13150,3
20250115,120900,24917910,13140,13140,13140,13140,0
20250115,120800,24917910,13140,13140,13140,13140,5
20250115,120700,24852210,13140,13140,13140,13140,0
20250115,120600,24852210,13140,13140,13140,13140,0
20250115,120500,24852210,13140,13140,13140,13140,0
20250115,120400,24852210,13140,13140,13140,13140,3
20250115,120300,24812790,13150,13150,13150,13150,0
20250115,120200,24812790,13150,13150,13150,13150,0
20250115,120100,24812790,13150,13150,13150,13150,0
20250115,120000,24812790,13150,13150,13150,13150,0
20250115,115900,24812790,13150,13150,13150,13150,1
20250115,115800,24799640,13150,13150,13150,13150,0
20250115,115700,24799640,13150,13150,13150,13150,0
20250115,115600,24799640,13150,13150,13150,13150,0
20250115,115500,24799640,13150,13150,13150,13150,0
20250115,115400,24799640,13150,13150,13150,13150,0
20250115,115300,24799640,13150,13150,13150,13150,0
20250115,115200,24799640,13150,13150,13150,13150,49
20250115,115100,24155290,13150,13150,13150,13150,0
20250115,115000,24155290,13150,13160,13170,13150,34
20250115,114900,23707870,13160,13160,13160,13160,0
20250115,114800,23707870,13160,13160,13160,13160,0
20250115,114700,23707870,13160,13160,13160,13160,0
20250115,114600,23707870,13160,13180,13180,13160,8
20250115,114500,23602510,13190,13190,13190,13190,2
20250115,114400,23576130,13210,13210,13210,13210,0
20250115,114300,23576130,13210,13210,13210,13210,0
20250115,114200,23576130,13210,13210,13210,13210,0
20250115,114100,23576130,13210,13210,13210,13210,0
20250115,114000,23576130,13210,13210,13210,13210,0
20250115,113900,23576130,13210,13210,13210,13210,0
20250115,113800,23576130,13210,13210,13210,13210,0
20250115,113700,23576130,13210,13210,13210,13210,0
20250115,113600,23576130,13210,13200,13210,13200,14
20250115,113500,23391260,13190,13190,13190,13190,1
20250115,113400,23378070,13190,13190,13190,13190,1
20250115,113300,23364880,13190,13190,13190,13190,1
20250115,113200,23351690,13190,13190,13190,13190,1
20250115,113100,23338500,13190,13190,13190,13190,0
20250115,113000,23338500,13190,13190,13190,13190,1
20250115,112900,23325310,13190,13190,13190,13190,3
20250115,112800,23285740,13210,13210,13210,13210,0
20250115,112700,23285740,13210,13210,13210,13210,0
20250115,112600,23285740,13210,13210,13210,13210,0
20250115,112500,23285740,13210,13210,13210,13210,0
20250115,112400,23285740,13210,13210,13210,13210,0
20250115,112300,23285740,13210,13210,13210,13210,2
20250115,112200,23259320,13210,13200,13210,13200,13
20250115,112100,23087690,13190,13190,13190,13190,2
20250115,112000,23061310,13190,13190,13190,13190,2
20250115,111900,23034930,13190,13190,13190,13190,0
20250115,111800,23034930,13190,13190,13190,13190,3
20250115,111700,22995360,13190,13190,13190,13190,0
20250115,111600,22995360,13190,13210,13210,13190,11
20250115,111500,22850070,13210,13210,13210,13210,0
20250115,111400,22850070,13210,13210,13210,13210,0
20250115,111300,22850070,13210,13210,13210,13210,0
20250115,111200,22850070,13210,13210,13210,13210,0
20250115,111100,22850070,13210,13200,13210,13200,12
20250115,111000,22691650,13200,13190,13200,13190,4
20250115,110900,22638880,13190,13190,13190,13190,1
20250115,110800,22625690,13190,13190,13190,13190,2
20250115,110700,22599310,13190,13190,13190,13190,0
20250115,110600,22599310,13190,13190,13190,13190,2
20250115,110500,22572930,13210,13210,13210,13210,0
20250115,110400,22572930,13210,13210,13210,13210,0
20250115,110300,22572930,13210,13210,13210,13210,0
20250115,110200,22572930,13210,13210,13210,13210,0
20250115,110100,22572930,13210,13210,13210,13210,0
20250115,110000,22572930,13210,13210,13210,13210,0
20250115,105900,22572930,13210,13260,13260,13190,68
20250115,105800,21675070,13260,13260,13260,13260,0
20250115,105700,21675070,13260,13260,13260,13260,0
20250115,105600,21675070,13260,13260,13260,13260,0
20250115,105500,21675070,13260,13260,13260,13260,0
20250115,105400,21675070,13260,13260,13260,13260,0
20250115,105300,21675070,13260,13260,13260,13260,0
20250115,105200,21675070,13260,13260,13260,13260,0
20250115,105100,21675070,13260,13260,13260,13260,0
20250115,105000,21675070,13260,13260,13260,13260,0
20250115,104900,21675070,13260,13260,13260,13260,0
20250115,104800,21675070,13260,13260,13260,13260,0
20250115,104700,21675070,13260,13260,13260,13260,0
20250115,104600,21675070,13260,13260,13260,13260,0
20250115,104500,21675070,13260,13260,13260,13260,0
20250115,104400,21675070,13260,13260,13260,13260,0
20250115,104300,21675070,13260,13260,13260,13260,0
20250115,104200,21675070,13260,13260,13260,13260,0
20250115,104100,21675070,13260,13260,13260,13260,0
20250115,104000,21675070,13260,13260,13260,13260,0
20250115,103900,21675070,13260,13260,13260,13260,0
20250115,103800,21675070,13260,13260,13260,13260,0
20250115,103700,21675070,13260,13260,13260,13260,0
20250115,103600,21675070,13260,13260,13260,13260,0
20250115,103500,21675070,13260,13260,13260,13260,0
20250115,103400,21675070,13260,13260,13260,13260,0
20250115,103300,21675070,13260,13260,13260,13260,0
20250115,103200,21675070,13260,13260,13260,13260,0
20250115,103100,21675070,13260,13260,13260,13260,0
20250115,103000,21675070,13260,13260,13260,13260,0
20250115,102900,21675070,13260,13260,13260,13260,0
20250115,102800,21675070,13260,13260,13260,13260,0
20250115,102700,21675070,13260,13260,13260,13260,0
20250115,102600,21675070,13260,13260,13260,13260,0
20250115,102500,21675070,13260,13260,13260,13260,0
20250115,102400,21675070,13260,13260,13260,13260,0
20250115,102300,21675070,13260,13260,13260,13260,0
20250115,102200,21675070,13260,13260,13260,13260,0
20250115,102100,21675070,13260,13260,13260,13260,0
20250115,102000,21675070,13260,13260,13260,13260,0
20250115,101900,21675070,13260,13260,13260,13260,0
20250115,101800,21675070,13260,13210,13260,13210,161
20250115,101700,19548020,13220,13270,13270,13220,352
20250115,101600,14891990,13270,13270,13270,13270,4
20250115,101500,14838910,13280,13370,13370,13280,147
20250115,101400,12883560,13380,13380,13390,13380,6
20250115,101300,12803270,13380,13390,13390,13310,181
20250115,101200,10391970,13400,13400,13400,13400,0
20250115,101100,10391970,13400,13400,13400,13400,0
20250115,101000,10391970,13400,13400,13400,13400,0
20250115,100900,10391970,13400,13400,13400,13400,0
20250115,100800,10391970,13400,13400,13400,13400,0
20250115,100700,10391970,13400,13400,13400,13400,0
20250115,100600,10391970,13400,13400,13400,13340,13
20250115,100500,10217960,13390,13270,13390,13270,50
20250115,100400,9552280,13240,13260,13260,13220,17
20250115,100300,9327140,13270,13250,13270,13230,8
20250115,100200,9221080,13270,13230,13270,13230,6
20250115,100100,9141590,13160,13210,13210,13160,22
20250115,100000,8851680,13220,13230,13230,13220,5
20250115,095900,8785550,13240,13240,13240,13240,0
20250115,095800,8785550,13240,13240,13240,13240,0
20250115,095700,8785550,13240,13240,13240,13240,3
20250115,095600,8745830,13250,13250,13250,13250,1
20250115,095500,8732580,13280,13280,13280,13280,0
20250115,095400,8732580,13280,13280,13280,13280,3
20250115,095300,8692740,13250,13260,13260,13250,9
20250115,095200,8573450,13260,13250,13260,13250,20
20250115,095100,8308390,13250,13160,13250,13160,22
20250115,095000,8017960,13160,13120,13240,13110,69
20250115,094900,7110370,13090,13090,13090,13090,0
20250115,094800,7110370,13090,13090,13090,13090,0
20250115,094700,7110370,13090,13090,13090,13090,0
20250115,094600,7110370,13090,13090,13090,13090,0
20250115,094500,7110370,13090,13090,13090,13090,0
20250115,094400,7110370,13090,13090,13090,13090,0
20250115,094300,7110370,13090,13090,13090,13090,0
20250115,094200,7110370,13090,13090,13090,13090,0
20250115,094100,7110370,13090,13110,13110,13090,6
20250115,094000,7031730,13090,13110,13110,13080,13
20250115,093900,6861540,13080,13080,13080,13080,0
20250115,093800,6861540,13080,13080,13080,13080,0
20250115,093700,6861540,13080,13080,13080,13080,0
20250115,093600,6861540,13080,13080,13080,13080,0
20250115,093500,6861540,13080,13080,13080,13080,0
20250115,093400,6861540,13080,13080,13080,13080,4
20250115,093300,6809220,13310,13310,13310,13310,0
20250115,093200,6809220,13310,13310,13310,13310,0
20250115,093100,6809220,13310,13310,13310,13310,0
20250115,093000,6809220,13310,13310,13310,13310,0
20250115,092900,6809220,13310,13310,13310,13310,0
20250115,092800,6809220,13310,13310,13310,13310,0
20250115,092700,6809220,13310,13310,13310,13310,0
20250115,092600,6809220,13310,13310,13310,13310,0
20250115,092500,6809220,13310,13310,13310,13310,0
20250115,092400,6809220,13310,13100,13350,13080,191
20250115,092300,4302430,13100,13100,13100,13100,1
20250115,092200,4289330,13100,13100,13100,13100,0
20250115,092100,4289330,13100,13100,13100,13100,0
20250115,092000,4289330,13100,13100,13100,13100,1
20250115,091900,4276230,13110,13110,13110,13110,0
20250115,091800,4276230,13110,13110,13110,13110,0
20250115,091700,4276230,13110,13110,13110,13110,0
20250115,091600,4276230,13110,13110,13110,13110,0
20250115,091500,4276230,13110,13110,13110,13110,0
20250115,091400,4276230,13110,13110,13110,13110,31
20250115,091300,3869820,13250,13110,13250,13110,22
20250115,091200,3580980,12640,12640,12640,12640,0
20250115,091100,3580980,12640,13350,13350,12640,123
20250115,091000,1969480,13360,13440,13440,13360,82
20250115,090900,872600,13450,13450,13450,13450,0
20250115,090800,872600,13450,13450,13450,13450,0
20250115,090700,872600,13450,13450,13450,13450,3
20250115,090600,832250,13450,13450,13450,13450,4
20250115,090500,778450,13450,13450,13450,13450,0
20250115,090400,778450,13450,13450,13450,13450,0
20250115,090300,778450,13450,13440,13450,13440,5
20250115,090200,711230,13440,13350,13440,13350,53
20250115,090100,0,13230,13230,13230,13230,0
20250115,090000,0,13230,13230,13230,13230,0