KissMeData/016250/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,190200,53976410,13060,13060,13060,13060,26
20250120,190100,53976410,13060,13060,13060,13060,0
20250120,190000,53976410,13060,13060,13060,13060,0
20250120,185900,53976410,13060,13060,13060,13060,0
20250120,185800,53976410,13060,13060,13060,13060,0
20250120,185700,53976410,13060,13060,13060,13060,0
20250120,185600,53976410,13060,13060,13060,13060,0
20250120,185500,53976410,13060,13060,13060,13060,0
20250120,185400,53976410,13060,13060,13060,13060,0
20250120,185300,53976410,13060,13060,13060,13060,0
20250120,185200,53976410,13060,13060,13060,13060,0
20250120,185100,53976410,13060,13060,13060,13060,0
20250120,185000,53976410,13060,13060,13060,13060,0
20250120,184900,53976410,13060,13060,13060,13060,0
20250120,184800,53976410,13060,13060,13060,13060,0
20250120,184700,53976410,13060,13060,13060,13060,0
20250120,184600,53976410,13060,13060,13060,13060,0
20250120,184500,53976410,13060,13060,13060,13060,0
20250120,184400,53976410,13060,13060,13060,13060,0
20250120,184300,53976410,13060,13060,13060,13060,0
20250120,184200,53976410,13060,13060,13060,13060,0
20250120,184100,53976410,13060,13060,13060,13060,0
20250120,184000,53976410,13060,13060,13060,13060,0
20250120,183900,53976410,13060,13060,13060,13060,0
20250120,183800,53976410,13060,13060,13060,13060,0
20250120,183700,53976410,13060,13060,13060,13060,0
20250120,183600,53976410,13060,13060,13060,13060,0
20250120,183500,53976410,13060,13060,13060,13060,0
20250120,183400,53976410,13060,13060,13060,13060,0
20250120,183300,53976410,13060,13060,13060,13060,0
20250120,183200,53976410,13060,13060,13060,13060,26
20250120,183100,53976410,13060,13060,13060,13060,0
20250120,183000,53976410,13060,13060,13060,13060,0
20250120,182900,53976410,13060,13060,13060,13060,0
20250120,182800,53976410,13060,13060,13060,13060,0
20250120,182700,53976410,13060,13060,13060,13060,0
20250120,182600,53976410,13060,13060,13060,13060,0
20250120,182500,53976410,13060,13060,13060,13060,0
20250120,182400,53976410,13060,13060,13060,13060,0
20250120,182300,53976410,13060,13060,13060,13060,0
20250120,182200,53976410,13060,13060,13060,13060,0
20250120,182100,53976410,13060,13060,13060,13060,0
20250120,182000,53976410,13060,13060,13060,13060,0
20250120,181900,53976410,13060,13060,13060,13060,0
20250120,181800,53976410,13060,13060,13060,13060,0
20250120,181700,53976410,13060,13060,13060,13060,0
20250120,181600,53976410,13060,13060,13060,13060,0
20250120,181500,53976410,13060,13060,13060,13060,0
20250120,181400,53976410,13060,13060,13060,13060,0
20250120,181300,53976410,13060,13060,13060,13060,0
20250120,181200,53976410,13060,13060,13060,13060,0
20250120,181100,53976410,13060,13060,13060,13060,0
20250120,181000,53976410,13060,13060,13060,13060,0
20250120,180900,53976410,13060,13060,13060,13060,0
20250120,180800,53976410,13060,13060,13060,13060,0
20250120,180700,53976410,13060,13060,13060,13060,0
20250120,180600,53976410,13060,13060,13060,13060,0
20250120,180500,53976410,13060,13060,13060,13060,0
20250120,180400,53976410,13060,13060,13060,13060,0
20250120,180300,53976410,13060,13060,13060,13060,0
20250120,180200,53976410,13060,13060,13060,13060,26
20250120,180100,53976410,13060,13060,13060,13060,0
20250120,180000,53976410,13060,13060,13060,13060,0
20250120,175900,53976410,13060,13060,13060,13060,0
20250120,175800,53976410,13060,13060,13060,13060,0
20250120,175700,53976410,13060,13060,13060,13060,0
20250120,175600,53976410,13060,13060,13060,13060,0
20250120,175500,53976410,13060,13060,13060,13060,0
20250120,175400,53976410,13060,13060,13060,13060,0
20250120,175300,53976410,13060,13060,13060,13060,0
20250120,175200,53976410,13060,13060,13060,13060,0
20250120,175100,53976410,13060,13060,13060,13060,0
20250120,175000,53976410,13060,13060,13060,13060,0
20250120,174900,53976410,13060,13060,13060,13060,0
20250120,174800,53976410,13060,13060,13060,13060,0
20250120,174700,53976410,13060,13060,13060,13060,0
20250120,174600,53976410,13060,13060,13060,13060,0
20250120,174500,53976410,13060,13060,13060,13060,0
20250120,174400,53976410,13060,13060,13060,13060,0
20250120,174300,53976410,13060,13060,13060,13060,0
20250120,174200,53976410,13060,13060,13060,13060,0
20250120,174100,53976410,13060,13060,13060,13060,0
20250120,174000,53976410,13060,13060,13060,13060,0
20250120,173900,53976410,13060,13060,13060,13060,0
20250120,173800,53976410,13060,13060,13060,13060,0
20250120,173700,53976410,13060,13060,13060,13060,0
20250120,173600,53976410,13060,13060,13060,13060,0
20250120,173500,53976410,13060,13060,13060,13060,0
20250120,173400,53976410,13060,13060,13060,13060,0
20250120,173300,53976410,13060,13060,13060,13060,0
20250120,173200,53976410,13060,13060,13060,13060,26
20250120,173100,53976410,13060,13060,13060,13060,0
20250120,173000,53976410,13060,13060,13060,13060,0
20250120,172900,53976410,13060,13060,13060,13060,0
20250120,172800,53976410,13060,13060,13060,13060,0
20250120,172700,53976410,13060,13060,13060,13060,0
20250120,172600,53976410,13060,13060,13060,13060,0
20250120,172500,53976410,13060,13060,13060,13060,0
20250120,172400,53976410,13060,13060,13060,13060,0
20250120,172300,53976410,13060,13060,13060,13060,0
20250120,172200,53976410,13060,13060,13060,13060,0
20250120,172100,53976410,13060,13060,13060,13060,0
20250120,172000,53976410,13060,13060,13060,13060,0
20250120,171900,53976410,13060,13060,13060,13060,0
20250120,171800,53976410,13060,13060,13060,13060,0
20250120,171700,53976410,13060,13060,13060,13060,0
20250120,171600,53976410,13060,13060,13060,13060,0
20250120,171500,53976410,13060,13060,13060,13060,0
20250120,171400,53976410,13060,13060,13060,13060,0
20250120,171300,53976410,13060,13060,13060,13060,0
20250120,171200,53976410,13060,13060,13060,13060,0
20250120,171100,53976410,13060,13060,13060,13060,0
20250120,171000,53976410,13060,13060,13060,13060,0
20250120,170900,53976410,13060,13060,13060,13060,0
20250120,170800,53976410,13060,13060,13060,13060,0
20250120,170700,53976410,13060,13060,13060,13060,0
20250120,170600,53976410,13060,13060,13060,13060,0
20250120,170500,53976410,13060,13060,13060,13060,0
20250120,170400,53976410,13060,13060,13060,13060,0
20250120,170300,53976410,13060,13060,13060,13060,0
20250120,170200,53976410,13060,13060,13060,13060,26
20250120,170100,53976410,13060,13060,13060,13060,0
20250120,170000,53976410,13060,13060,13060,13060,0
20250120,165900,53976410,13060,13060,13060,13060,0
20250120,165800,53976410,13060,13060,13060,13060,0
20250120,165700,53976410,13060,13060,13060,13060,0
20250120,165600,53976410,13060,13060,13060,13060,0
20250120,165500,53976410,13060,13060,13060,13060,0
20250120,165400,53976410,13060,13060,13060,13060,0
20250120,165300,53976410,13060,13060,13060,13060,0
20250120,165200,53976410,13060,13060,13060,13060,0
20250120,165100,53976410,13060,13060,13060,13060,0
20250120,165000,53976410,13060,13060,13060,13060,0
20250120,164900,53976410,13060,13060,13060,13060,0
20250120,164800,53976410,13060,13060,13060,13060,0
20250120,164700,53976410,13060,13060,13060,13060,0
20250120,164600,53976410,13060,13060,13060,13060,0
20250120,164500,53976410,13060,13060,13060,13060,0
20250120,164400,53976410,13060,13060,13060,13060,0
20250120,164300,53976410,13060,13060,13060,13060,0
20250120,164200,53976410,13060,13060,13060,13060,0
20250120,164100,53976410,13060,13060,13060,13060,0
20250120,164000,53976410,13060,13060,13060,13060,0
20250120,163900,53976410,13060,13060,13060,13060,0
20250120,163800,53976410,13060,13060,13060,13060,0
20250120,163700,53976410,13060,13060,13060,13060,0
20250120,163600,53976410,13060,13060,13060,13060,0
20250120,163500,53976410,13060,13060,13060,13060,0
20250120,163400,53976410,13060,13060,13060,13060,0
20250120,163300,53976410,13060,13060,13060,13060,0
20250120,163200,53976410,13060,13060,13060,13060,26
20250120,163100,53976410,13060,13060,13060,13060,0
20250120,163000,53976410,13060,13060,13060,13060,0
20250120,162900,53976410,13060,13060,13060,13060,0
20250120,162800,53976410,13060,13060,13060,13060,0
20250120,162700,53976410,13060,13060,13060,13060,0
20250120,162600,53976410,13060,13060,13060,13060,0
20250120,162500,53976410,13060,13060,13060,13060,0
20250120,162400,53976410,13060,13060,13060,13060,0
20250120,162300,53976410,13060,13060,13060,13060,0
20250120,162200,53976410,13060,13060,13060,13060,0
20250120,162100,53976410,13060,13060,13060,13060,0
20250120,162000,53976410,13060,13060,13060,13060,0
20250120,161900,53976410,13060,13060,13060,13060,0
20250120,161800,53976410,13060,13060,13060,13060,0
20250120,161700,53976410,13060,13060,13060,13060,0
20250120,161600,53976410,13060,13060,13060,13060,0
20250120,161500,53976410,13060,13060,13060,13060,0
20250120,161400,53976410,13060,13060,13060,13060,0
20250120,161300,53976410,13060,13060,13060,13060,0
20250120,161200,53976410,13060,13060,13060,13060,0
20250120,161100,53976410,13060,13060,13060,13060,0
20250120,161000,53976410,13060,13060,13060,13060,0
20250120,160900,53976410,13060,13060,13060,13060,0
20250120,160800,53976410,13060,13060,13060,13060,0
20250120,160700,53976410,13060,13060,13060,13060,0
20250120,160600,53976410,13060,13060,13060,13060,0
20250120,160500,53976410,13060,13060,13060,13060,0
20250120,160400,53976410,13060,13060,13060,13060,0
20250120,160300,53976410,13060,13060,13060,13060,0
20250120,160200,53976410,13060,13060,13060,13060,26
20250120,160100,53976410,13060,13060,13060,13060,0
20250120,160000,53976410,13060,13060,13060,13060,0
20250120,155900,53976410,13060,13060,13060,13060,0
20250120,155800,53976410,13060,13060,13060,13060,0
20250120,155700,53976410,13060,13060,13060,13060,0
20250120,155600,53976410,13060,13060,13060,13060,0
20250120,155500,53976410,13060,13060,13060,13060,0
20250120,155400,53976410,13060,13060,13060,13060,0
20250120,155300,53976410,13060,13060,13060,13060,0
20250120,155200,53976410,13060,13060,13060,13060,0
20250120,155100,53976410,13060,13060,13060,13060,0
20250120,155000,53976410,13060,13060,13060,13060,0
20250120,154900,53976410,13060,13060,13060,13060,0
20250120,154800,53976410,13060,13060,13060,13060,0
20250120,154700,53976410,13060,13060,13060,13060,0
20250120,154600,53976410,13060,13060,13060,13060,0
20250120,154500,53976410,13060,13060,13060,13060,0
20250120,154400,53976410,13060,13060,13060,13060,0
20250120,154300,53976410,13060,13060,13060,13060,0
20250120,154200,53976410,13060,13060,13060,13060,0
20250120,154100,53976410,13060,13060,13060,13060,0
20250120,154000,53976410,13060,13060,13060,13060,0
20250120,153900,53976410,13060,13060,13060,13060,0
20250120,153800,53976410,13060,13060,13060,13060,0
20250120,153700,53976410,13060,13060,13060,13060,0
20250120,153600,53976410,13060,13060,13060,13060,0
20250120,153500,53976410,13060,13060,13060,13060,0
20250120,153400,53976410,13060,13060,13060,13060,0
20250120,153300,53976410,13060,13060,13060,13060,0
20250120,153200,53976410,13060,13060,13060,13060,26
20250120,153100,53976410,13060,13060,13060,13060,0
20250120,153000,53976410,13060,13060,13060,13060,26
20250120,152900,53636850,13060,13060,13060,13060,0
20250120,152800,53636850,13060,13060,13060,13060,0
20250120,152700,53636850,13060,13060,13060,13060,0
20250120,152600,53636850,13060,13060,13060,13060,0
20250120,152500,53636850,13060,13060,13060,13060,0
20250120,152400,53636850,13060,13060,13060,13060,0
20250120,152300,53636850,13060,13060,13060,13060,0
20250120,152200,53636850,13060,13060,13060,13060,0
20250120,152100,53636850,13060,13060,13060,13060,0
20250120,152000,53636850,13060,13060,13060,13060,0
20250120,151900,53636850,13060,13060,13060,13060,0
20250120,151800,53636850,13060,13060,13060,13060,0
20250120,151700,53636850,13060,13050,13060,13050,2
20250120,151600,53610740,13050,13050,13050,13050,0
20250120,151500,53610740,13050,13050,13050,13050,1
20250120,151400,53597690,13060,13060,13060,13060,0
20250120,151300,53597690,13060,13060,13060,13060,0
20250120,151200,53597690,13060,13060,13060,13060,0
20250120,151100,53597690,13060,13060,13060,13060,0
20250120,151000,53597690,13060,13060,13060,13060,0
20250120,150900,53597690,13060,13060,13060,13060,0
20250120,150800,53597690,13060,13060,13060,13060,0
20250120,150700,53597690,13060,13060,13060,13060,0
20250120,150600,53597690,13060,13060,13060,13060,0
20250120,150500,53597690,13060,13060,13060,13060,0
20250120,150400,53597690,13060,13060,13060,13060,0
20250120,150300,53597690,13060,13060,13060,13060,0
20250120,150200,53597690,13060,13060,13060,13060,0
20250120,150100,53597690,13060,13060,13060,13060,0
20250120,150000,53597690,13060,13060,13060,13060,0
20250120,145900,53597690,13060,13060,13060,13060,0
20250120,145800,53597690,13060,13060,13060,13060,0
20250120,145700,53597690,13060,13060,13060,13060,0
20250120,145600,53597690,13060,13060,13060,13050,9
20250120,145500,53480170,13060,13060,13060,13060,0
20250120,145400,53480170,13060,13050,13060,12970,172
20250120,145300,51248060,13050,13050,13050,13050,2
20250120,145200,51221960,12970,12970,12970,12970,0
20250120,145100,51221960,12970,12970,12970,12970,0
20250120,145000,51221960,12970,12980,12980,12970,15
20250120,144900,51027400,12970,12970,12970,12970,0
20250120,144800,51027400,12970,12970,12970,12970,0
20250120,144700,51027400,12970,12970,12970,12970,0
20250120,144600,51027400,12970,12970,12970,12970,0
20250120,144500,51027400,12970,13030,13030,12970,10
20250120,144400,50897460,13040,13040,13040,13040,0
20250120,144300,50897460,13040,13040,13040,13040,0
20250120,144200,50897460,13040,13040,13040,13040,1
20250120,144100,50884420,13050,13050,13050,13050,0
20250120,144000,50884420,13050,13050,13050,13050,0
20250120,143900,50884420,13050,13050,13050,13050,1
20250120,143800,50871370,13050,13040,13050,13000,21
20250120,143700,50597700,13050,13050,13050,13050,0
20250120,143600,50597700,13050,13040,13050,13040,5
20250120,143500,50532490,12970,13030,13050,12960,60
20250120,143400,49752400,12950,13020,13020,12950,15
20250120,143300,49557660,13030,13030,13030,13030,0
20250120,143200,49557660,13030,13030,13030,13030,0
20250120,143100,49557660,13030,13030,13030,13030,0
20250120,143000,49557660,13030,13030,13030,13030,0
20250120,142900,49557660,13030,13030,13030,13030,0
20250120,142800,49557660,13030,13020,13030,13020,24
20250120,142700,49245040,12940,13000,13000,12940,13
20250120,142600,49076640,12920,12990,12990,12920,200
20250120,142500,46490940,13000,13000,13000,13000,0
20250120,142400,46490940,13000,13000,13000,13000,5
20250120,142300,46425940,12960,12960,12960,12960,1
20250120,142200,46412980,13050,13030,13050,13030,27
20250120,142100,46060940,13030,12980,13030,12960,207
20250120,142000,43377290,13050,13050,13050,13050,0
20250120,141900,43377290,13050,13050,13050,13050,0
20250120,141800,43377290,13050,13050,13050,13050,0
20250120,141700,43377290,13050,13050,13050,13050,0
20250120,141600,43377290,13050,13050,13050,13050,0
20250120,141500,43377290,13050,13050,13050,13050,0
20250120,141400,43377290,13050,13050,13050,13050,0
20250120,141300,43377290,13050,13050,13050,13050,0
20250120,141200,43377290,13050,13050,13050,13050,0
20250120,141100,43377290,13050,13050,13050,13050,0
20250120,141000,43377290,13050,13050,13050,13050,0
20250120,140900,43377290,13050,13050,13050,13050,0
20250120,140800,43377290,13050,13050,13050,13050,0
20250120,140700,43377290,13050,13050,13050,13050,0
20250120,140600,43377290,13050,13050,13050,13050,0
20250120,140500,43377290,13050,13050,13050,13050,0
20250120,140400,43377290,13050,13050,13050,13050,0
20250120,140300,43377290,13050,13050,13050,13050,0
20250120,140200,43377290,13050,13050,13050,13050,0
20250120,140100,43377290,13050,13050,13050,13050,0
20250120,140000,43377290,13050,13050,13050,13050,0
20250120,135900,43377290,13050,13050,13050,13050,0
20250120,135800,43377290,13050,13050,13050,13050,0
20250120,135700,43377290,13050,13050,13050,13050,0
20250120,135600,43377290,13050,13050,13050,13050,0
20250120,135500,43377290,13050,13050,13050,13050,1
20250120,135400,43364240,13050,13050,13050,13050,0
20250120,135300,43364240,13050,13050,13050,13050,0
20250120,135200,43364240,13050,13050,13050,13050,0
20250120,135100,43364240,13050,13050,13050,13050,0
20250120,135000,43364240,13050,13050,13050,13050,0
20250120,134900,43364240,13050,13050,13050,13050,0
20250120,134800,43364240,13050,13050,13050,13050,0
20250120,134700,43364240,13050,13050,13050,13050,0
20250120,134600,43364240,13050,13050,13050,13050,0
20250120,134500,43364240,13050,13050,13050,13050,0
20250120,134400,43364240,13050,13050,13050,13050,0
20250120,134300,43364240,13050,13050,13050,13050,0
20250120,134200,43364240,13050,13050,13050,13050,0
20250120,134100,43364240,13050,13050,13050,13050,0
20250120,134000,43364240,13050,13050,13050,13050,0
20250120,133900,43364240,13050,13050,13050,13050,0
20250120,133800,43364240,13050,13050,13050,13050,0
20250120,133700,43364240,13050,13050,13050,13050,0
20250120,133600,43364240,13050,13050,13050,13050,0
20250120,133500,43364240,13050,13050,13050,13050,0
20250120,133400,43364240,13050,13050,13050,13050,0
20250120,133300,43364240,13050,13050,13050,13050,0
20250120,133200,43364240,13050,13050,13050,13050,0
20250120,133100,43364240,13050,13050,13050,13050,0
20250120,133000,43364240,13050,13040,13050,13040,5
20250120,132900,43299020,13050,13050,13050,13050,0
20250120,132800,43299020,13050,13050,13050,13050,0
20250120,132700,43299020,13050,13050,13050,13050,0
20250120,132600,43299020,13050,13050,13050,13050,0
20250120,132500,43299020,13050,13050,13050,13050,0
20250120,132400,43299020,13050,13050,13050,13050,0
20250120,132300,43299020,13050,13050,13050,13050,0
20250120,132200,43299020,13050,13050,13050,13050,0
20250120,132100,43299020,13050,13050,13050,13050,0
20250120,132000,43299020,13050,13050,13050,13050,0
20250120,131900,43299020,13050,13050,13050,13050,0
20250120,131800,43299020,13050,13050,13050,13050,0
20250120,131700,43299020,13050,13050,13050,13050,0
20250120,131600,43299020,13050,13050,13050,13050,0
20250120,131500,43299020,13050,13050,13050,13050,0
20250120,131400,43299020,13050,13050,13050,13050,0
20250120,131300,43299020,13050,13050,13050,13050,0
20250120,131200,43299020,13050,13050,13050,13050,0
20250120,131100,43299020,13050,13050,13050,13050,0
20250120,131000,43299020,13050,13050,13050,13050,0
20250120,130900,43299020,13050,13040,13050,13040,4
20250120,130800,43246850,13050,13050,13050,13050,0
20250120,130700,43246850,13050,13050,13050,13050,0
20250120,130600,43246850,13050,13050,13050,13050,0
20250120,130500,43246850,13050,13050,13050,13050,0
20250120,130400,43246850,13050,13050,13050,13050,0
20250120,130300,43246850,13050,13050,13050,13050,0
20250120,130200,43246850,13050,13050,13050,13050,0
20250120,130100,43246850,13050,13040,13050,13040,4
20250120,130000,43194680,13050,13050,13050,13050,0
20250120,125900,43194680,13050,13050,13050,13050,0
20250120,125800,43194680,13050,13050,13050,13050,0
20250120,125700,43194680,13050,13050,13050,13050,0
20250120,125600,43194680,13050,13050,13050,13050,0
20250120,125500,43194680,13050,13050,13050,13050,0
20250120,125400,43194680,13050,13050,13050,13050,0
20250120,125300,43194680,13050,13050,13050,13050,0
20250120,125200,43194680,13050,13050,13050,13050,0
20250120,125100,43194680,13050,13050,13050,13050,0
20250120,125000,43194680,13050,13050,13050,13050,0
20250120,124900,43194680,13050,13050,13050,13050,0
20250120,124800,43194680,13050,13050,13050,13050,0
20250120,124700,43194680,13050,13050,13050,13050,0
20250120,124600,43194680,13050,13050,13050,13050,0
20250120,124500,43194680,13050,13050,13050,13050,0
20250120,124400,43194680,13050,13040,13050,13040,4
20250120,124300,43142510,13050,13050,13050,13050,0
20250120,124200,43142510,13050,13050,13050,13050,0
20250120,124100,43142510,13050,13050,13050,13050,0
20250120,124000,43142510,13050,13050,13050,13050,0
20250120,123900,43142510,13050,13050,13050,13050,0
20250120,123800,43142510,13050,13050,13050,13050,0
20250120,123700,43142510,13050,13050,13050,13050,0
20250120,123600,43142510,13050,13050,13050,13050,0
20250120,123500,43142510,13050,13050,13050,13050,0
20250120,123400,43142510,13050,13050,13050,13050,0
20250120,123300,43142510,13050,13050,13050,13050,0
20250120,123200,43142510,13050,13050,13050,13050,0
20250120,123100,43142510,13050,13050,13050,13050,0
20250120,123000,43142510,13050,13050,13050,13050,0
20250120,122900,43142510,13050,13050,13050,13050,0
20250120,122800,43142510,13050,13050,13050,13050,0
20250120,122700,43142510,13050,13050,13050,13050,0
20250120,122600,43142510,13050,13050,13050,13050,0
20250120,122500,43142510,13050,13050,13050,13050,0
20250120,122400,43142510,13050,13040,13050,13040,9
20250120,122300,43025140,13030,13030,13030,13030,0
20250120,122200,43025140,13030,13030,13030,13030,0
20250120,122100,43025140,13030,13030,13030,13030,0
20250120,122000,43025140,13030,13030,13030,13030,0
20250120,121900,43025140,13030,13030,13030,13030,0
20250120,121800,43025140,13030,13030,13030,13030,0
20250120,121700,43025140,13030,13030,13030,13030,4
20250120,121600,42973020,13030,13030,13030,13030,0
20250120,121500,42973020,13030,13030,13030,13030,0
20250120,121400,42973020,13030,13030,13030,13030,0
20250120,121300,42973020,13030,13030,13030,13030,0
20250120,121200,42973020,13030,13030,13030,13030,0
20250120,121100,42973020,13030,13030,13030,13030,0
20250120,121000,42973020,13030,13030,13030,13030,0
20250120,120900,42973020,13030,13030,13030,13030,19
20250120,120800,42725450,12950,12950,12950,12950,0
20250120,120700,42725450,12950,12950,12950,12950,0
20250120,120600,42725450,12950,12950,12950,12950,0
20250120,120500,42725450,12950,12950,12950,12950,0
20250120,120400,42725450,12950,12950,12950,12950,0
20250120,120300,42725450,12950,12950,12950,12950,0
20250120,120200,42725450,12950,12950,12950,12950,0
20250120,120100,42725450,12950,12950,12950,12950,0
20250120,120000,42725450,12950,12950,12950,12950,0
20250120,115900,42725450,12950,12950,12950,12950,0
20250120,115800,42725450,12950,12950,12950,12950,0
20250120,115700,42725450,12950,12970,12970,12950,36
20250120,115600,42258810,12970,12970,12970,12970,0
20250120,115500,42258810,12970,13020,13020,12970,123
20250120,115400,40660150,13030,13030,13030,13030,17
20250120,115300,40438640,13030,13030,13030,13030,0
20250120,115200,40438640,13030,13030,13030,13030,0
20250120,115100,40438640,13030,13030,13030,13030,0
20250120,115000,40438640,13030,13030,13030,13030,0
20250120,114900,40438640,13030,13030,13030,13030,0
20250120,114800,40438640,13030,13030,13030,13030,0
20250120,114700,40438640,13030,13040,13040,13030,7
20250120,114600,40347410,13060,13060,13060,13060,0
20250120,114500,40347410,13060,13060,13060,13060,0
20250120,114400,40347410,13060,13060,13060,13060,0
20250120,114300,40347410,13060,13060,13060,13060,0
20250120,114200,40347410,13060,13060,13060,13060,0
20250120,114100,40347410,13060,13060,13060,13060,0
20250120,114000,40347410,13060,13060,13060,13060,0
20250120,113900,40347410,13060,13060,13060,13060,0
20250120,113800,40347410,13060,13060,13060,13060,0
20250120,113700,40347410,13060,13060,13060,13060,0
20250120,113600,40347410,13060,13060,13060,13060,0
20250120,113500,40347410,13060,13060,13060,13060,0
20250120,113400,40347410,13060,13060,13060,13060,0
20250120,113300,40347410,13060,13060,13060,13060,0
20250120,113200,40347410,13060,13060,13060,13060,0
20250120,113100,40347410,13060,13060,13060,13060,0
20250120,113000,40347410,13060,13060,13060,13060,0
20250120,112900,40347410,13060,13060,13060,13060,0
20250120,112800,40347410,13060,13060,13060,13060,0
20250120,112700,40347410,13060,13060,13060,13060,0
20250120,112600,40347410,13060,13060,13060,13060,0
20250120,112500,40347410,13060,13060,13060,13060,0
20250120,112400,40347410,13060,13060,13060,13060,0
20250120,112300,40347410,13060,13060,13060,13060,0
20250120,112200,40347410,13060,13060,13060,13060,0
20250120,112100,40347410,13060,13060,13060,13060,0
20250120,112000,40347410,13060,13060,13060,13060,0
20250120,111900,40347410,13060,13060,13060,13060,0
20250120,111800,40347410,13060,13060,13060,13060,0
20250120,111700,40347410,13060,13060,13060,13060,0
20250120,111600,40347410,13060,13060,13060,13060,0
20250120,111500,40347410,13060,13060,13060,13060,0
20250120,111400,40347410,13060,13060,13060,13060,0
20250120,111300,40347410,13060,13060,13060,13060,0
20250120,111200,40347410,13060,13060,13060,13060,0
20250120,111100,40347410,13060,13060,13060,13060,0
20250120,111000,40347410,13060,13060,13060,13060,0
20250120,110900,40347410,13060,13060,13060,13060,0
20250120,110800,40347410,13060,13060,13060,13060,0
20250120,110700,40347410,13060,13050,13060,13050,18
20250120,110600,40112410,13050,13050,13050,13050,0
20250120,110500,40112410,13050,13050,13050,13050,1
20250120,110400,40099360,13050,13050,13050,13050,0
20250120,110300,40099360,13050,13050,13050,13050,0
20250120,110200,40099360,13050,13050,13050,13050,0
20250120,110100,40099360,13050,13050,13050,13050,0
20250120,110000,40099360,13050,13050,13050,13050,0
20250120,105900,40099360,13050,13050,13050,13050,3
20250120,105800,40060210,13050,13050,13050,13050,0
20250120,105700,40060210,13050,13050,13050,13050,0
20250120,105600,40060210,13050,13050,13050,13050,0
20250120,105500,40060210,13050,13050,13050,13050,0
20250120,105400,40060210,13050,13050,13050,13050,0
20250120,105300,40060210,13050,13050,13050,13050,0
20250120,105200,40060210,13050,13050,13050,13050,0
20250120,105100,40060210,13050,13050,13050,13050,0
20250120,105000,40060210,13050,13050,13050,13050,0
20250120,104900,40060210,13050,13050,13050,13050,0
20250120,104800,40060210,13050,13050,13050,13050,0
20250120,104700,40060210,13050,13050,13050,13050,0
20250120,104600,40060210,13050,13050,13050,13050,0
20250120,104500,40060210,13050,13050,13050,13050,0
20250120,104400,40060210,13050,13050,13050,13050,0
20250120,104300,40060210,13050,13050,13050,13050,0
20250120,104200,40060210,13050,13050,13050,13050,0
20250120,104100,40060210,13050,13050,13050,13050,0
20250120,104000,40060210,13050,13050,13050,13050,0
20250120,103900,40060210,13050,13050,13050,13050,0
20250120,103800,40060210,13050,13050,13050,13050,0
20250120,103700,40060210,13050,13050,13050,13050,0
20250120,103600,40060210,13050,13050,13050,13050,0
20250120,103500,40060210,13050,13050,13050,13050,0
20250120,103400,40060210,13050,13050,13050,13050,0
20250120,103300,40060210,13050,13050,13050,13050,0
20250120,103200,40060210,13050,13050,13050,13050,0
20250120,103100,40060210,13050,13050,13050,13050,0
20250120,103000,40060210,13050,13050,13050,13050,0
20250120,102900,40060210,13050,13050,13050,13050,1
20250120,102800,40047160,13060,13060,13060,13060,0
20250120,102700,40047160,13060,13060,13060,13060,0
20250120,102600,40047160,13060,13060,13060,13060,0
20250120,102500,40047160,13060,13060,13060,13060,0
20250120,102400,40047160,13060,13060,13060,13060,0
20250120,102300,40047160,13060,13060,13060,13060,0
20250120,102200,40047160,13060,13060,13060,13060,0
20250120,102100,40047160,13060,13060,13060,13060,0
20250120,102000,40047160,13060,13060,13060,13060,0
20250120,101900,40047160,13060,13060,13060,13060,0
20250120,101800,40047160,13060,13060,13060,13060,0
20250120,101700,40047160,13060,13060,13060,13060,0
20250120,101600,40047160,13060,13060,13060,13060,0
20250120,101500,40047160,13060,13060,13060,13060,4
20250120,101400,39994920,13060,13050,13060,13050,16
20250120,101300,39786070,12950,12950,12950,12950,0
20250120,101200,39786070,12950,12950,12950,12950,0
20250120,101100,39786070,12950,12950,12950,12950,0
20250120,101000,39786070,12950,12970,12970,12950,4
20250120,100900,39734220,12980,12980,12980,12980,0
20250120,100800,39734220,12980,12980,12980,12980,0
20250120,100700,39734220,12980,12990,12990,12980,24
20250120,100600,39422680,13060,13060,13060,13060,0
20250120,100500,39422680,13060,13060,13060,13060,0
20250120,100400,39422680,13060,13060,13060,13060,0
20250120,100300,39422680,13060,13060,13060,13060,0
20250120,100200,39422680,13060,13060,13060,13060,0
20250120,100100,39422680,13060,13060,13060,13060,0
20250120,100000,39422680,13060,13060,13060,13060,0
20250120,095900,39422680,13060,13060,13060,13060,0
20250120,095800,39422680,13060,13060,13060,13060,15
20250120,095700,39226780,13060,13060,13060,13060,0
20250120,095600,39226780,13060,13060,13060,13060,0
20250120,095500,39226780,13060,13060,13060,13060,0
20250120,095400,39226780,13060,13060,13060,13060,0
20250120,095300,39226780,13060,13060,13060,13060,0
20250120,095200,39226780,13060,13060,13060,13060,0
20250120,095100,39226780,13060,13050,13060,13050,2
20250120,095000,39200670,13050,13050,13050,13050,1
20250120,094900,39187620,13050,13050,13050,13050,0
20250120,094800,39187620,13050,13050,13050,13050,2
20250120,094700,39161520,13050,13050,13050,13050,0
20250120,094600,39161520,13050,13050,13050,13050,5
20250120,094500,39096270,13060,13060,13060,13060,0
20250120,094400,39096270,13060,13060,13060,13060,0
20250120,094300,39096270,13060,13060,13060,13060,0
20250120,094200,39096270,13060,13060,13060,13060,0
20250120,094100,39096270,13060,13060,13060,13060,0
20250120,094000,39096270,13060,13060,13060,13060,0
20250120,093900,39096270,13060,13060,13060,13060,0
20250120,093800,39096270,13060,13050,13060,13050,19
20250120,093700,38848310,12920,12920,12920,12920,5
20250120,093600,38783710,13060,12920,13060,12920,31
20250120,093500,38383050,12910,12890,12910,12890,56
20250120,093400,37661170,12890,12890,12890,12890,1
20250120,093300,37648280,12890,12890,12890,12890,0
20250120,093200,37648280,12890,12920,12920,12890,33
20250120,093100,37222210,12920,12920,12920,12920,21
20250120,093000,36950890,12920,12920,12920,12920,19
20250120,092900,36705410,12920,12810,12920,12800,61
20250120,092800,35923640,12800,12800,12800,12800,113
20250120,092700,34477240,12800,12800,12800,12800,0
20250120,092600,34477240,12800,12800,12800,12800,0
20250120,092500,34477240,12800,12820,12820,12800,89
20250120,092400,33337120,12830,12830,12830,12830,25
20250120,092300,33016370,12840,12840,12840,12840,1
20250120,092200,33003530,12840,12840,12840,12840,0
20250120,092100,33003530,12840,12840,12840,12840,0
20250120,092000,33003530,12840,12840,12840,12840,200
20250120,091900,30435530,12860,12860,12860,12860,119
20250120,091800,28905190,12850,12850,12850,12850,10
20250120,091700,28776690,12850,12860,12860,12850,16
20250120,091600,28571060,12870,12870,12870,12870,0
20250120,091500,28571060,12870,12870,12870,12870,10
20250120,091400,28442360,12870,12870,12870,12870,27
20250120,091300,28094870,12870,12840,12870,12840,53
20250120,091200,27413110,12840,12840,12840,12840,24
20250120,091100,27104950,12840,12850,12850,12840,72
20250120,091000,26180400,12850,12850,12850,12850,101
20250120,090900,24882550,12770,12770,12770,12770,0
20250120,090800,24882550,12770,12770,12770,12770,0
20250120,090700,24882550,12770,12770,12770,12770,0
20250120,090600,24882550,12770,12690,12770,12690,584
20250120,090500,17433820,12690,12690,12690,12690,66
20250120,090400,16596280,12690,12760,12760,12690,117
20250120,090300,15110490,12660,12660,12660,12660,818
20250120,090200,4754610,12260,12260,12260,12260,0
20250120,090100,4754610,12260,12890,12890,12260,358
20250120,090000,233090,12930,13000,13000,12930,18