KissMeData/024090/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,190900,23184410,11250,11250,11250,11250,66
20250113,190800,23184410,11250,11250,11250,11250,0
20250113,190700,23184410,11250,11250,11250,11250,0
20250113,190600,23184410,11250,11250,11250,11250,0
20250113,190500,23184410,11250,11250,11250,11250,0
20250113,190400,23184410,11250,11250,11250,11250,0
20250113,190300,23184410,11250,11250,11250,11250,0
20250113,190200,23184410,11250,11250,11250,11250,0
20250113,190100,23184410,11250,11250,11250,11250,0
20250113,190000,23184410,11250,11250,11250,11250,0
20250113,185900,23184410,11250,11250,11250,11250,0
20250113,185800,23184410,11250,11250,11250,11250,0
20250113,185700,23184410,11250,11250,11250,11250,0
20250113,185600,23184410,11250,11250,11250,11250,0
20250113,185500,23184410,11250,11250,11250,11250,0
20250113,185400,23184410,11250,11250,11250,11250,0
20250113,185300,23184410,11250,11250,11250,11250,0
20250113,185200,23184410,11250,11250,11250,11250,0
20250113,185100,23184410,11250,11250,11250,11250,0
20250113,185000,23184410,11250,11250,11250,11250,0
20250113,184900,23184410,11250,11250,11250,11250,0
20250113,184800,23184410,11250,11250,11250,11250,0
20250113,184700,23184410,11250,11250,11250,11250,0
20250113,184600,23184410,11250,11250,11250,11250,0
20250113,184500,23184410,11250,11250,11250,11250,0
20250113,184400,23184410,11250,11250,11250,11250,0
20250113,184300,23184410,11250,11250,11250,11250,0
20250113,184200,23184410,11250,11250,11250,11250,0
20250113,184100,23184410,11250,11250,11250,11250,0
20250113,184000,23184410,11250,11250,11250,11250,0
20250113,183900,23184410,11250,11250,11250,11250,66
20250113,183800,23184410,11250,11250,11250,11250,0
20250113,183700,23184410,11250,11250,11250,11250,0
20250113,183600,23184410,11250,11250,11250,11250,0
20250113,183500,23184410,11250,11250,11250,11250,0
20250113,183400,23184410,11250,11250,11250,11250,0
20250113,183300,23184410,11250,11250,11250,11250,0
20250113,183200,23184410,11250,11250,11250,11250,0
20250113,183100,23184410,11250,11250,11250,11250,0
20250113,183000,23184410,11250,11250,11250,11250,0
20250113,182900,23184410,11250,11250,11250,11250,0
20250113,182800,23184410,11250,11250,11250,11250,0
20250113,182700,23184410,11250,11250,11250,11250,0
20250113,182600,23184410,11250,11250,11250,11250,0
20250113,182500,23184410,11250,11250,11250,11250,0
20250113,182400,23184410,11250,11250,11250,11250,0
20250113,182300,23184410,11250,11250,11250,11250,0
20250113,182200,23184410,11250,11250,11250,11250,0
20250113,182100,23184410,11250,11250,11250,11250,0
20250113,182000,23184410,11250,11250,11250,11250,0
20250113,181900,23184410,11250,11250,11250,11250,0
20250113,181800,23184410,11250,11250,11250,11250,0
20250113,181700,23184410,11250,11250,11250,11250,0
20250113,181600,23184410,11250,11250,11250,11250,0
20250113,181500,23184410,11250,11250,11250,11250,0
20250113,181400,23184410,11250,11250,11250,11250,0
20250113,181300,23184410,11250,11250,11250,11250,0
20250113,181200,23184410,11250,11250,11250,11250,0
20250113,181100,23184410,11250,11250,11250,11250,0
20250113,181000,23184410,11250,11250,11250,11250,0
20250113,180900,23184410,11250,11250,11250,11250,66
20250113,180800,23184410,11250,11250,11250,11250,0
20250113,180700,23184410,11250,11250,11250,11250,0
20250113,180600,23184410,11250,11250,11250,11250,0
20250113,180500,23184410,11250,11250,11250,11250,0
20250113,180400,23184410,11250,11250,11250,11250,0
20250113,180300,23184410,11250,11250,11250,11250,0
20250113,180200,23184410,11250,11250,11250,11250,0
20250113,180100,23184410,11250,11250,11250,11250,0
20250113,180000,23184410,11250,11250,11250,11250,0
20250113,175900,23184410,11250,11250,11250,11250,0
20250113,175800,23184410,11250,11250,11250,11250,0
20250113,175700,23184410,11250,11250,11250,11250,0
20250113,175600,23184410,11250,11250,11250,11250,0
20250113,175500,23184410,11250,11250,11250,11250,0
20250113,175400,23184410,11250,11250,11250,11250,0
20250113,175300,23184410,11250,11250,11250,11250,0
20250113,175200,23184410,11250,11250,11250,11250,0
20250113,175100,23184410,11250,11250,11250,11250,0
20250113,175000,23184410,11250,11250,11250,11250,0
20250113,174900,23184410,11250,11250,11250,11250,0
20250113,174800,23184410,11250,11250,11250,11250,0
20250113,174700,23184410,11250,11250,11250,11250,0
20250113,174600,23184410,11250,11250,11250,11250,0
20250113,174500,23184410,11250,11250,11250,11250,0
20250113,174400,23184410,11250,11250,11250,11250,0
20250113,174300,23184410,11250,11250,11250,11250,0
20250113,174200,23184410,11250,11250,11250,11250,0
20250113,174100,23184410,11250,11250,11250,11250,0
20250113,174000,23184410,11250,11250,11250,11250,0
20250113,173900,23184410,11250,11250,11250,11250,66
20250113,173800,23184410,11250,11250,11250,11250,0
20250113,173700,23184410,11250,11250,11250,11250,0
20250113,173600,23184410,11250,11250,11250,11250,0
20250113,173500,23184410,11250,11250,11250,11250,0
20250113,173400,23184410,11250,11250,11250,11250,0
20250113,173300,23184410,11250,11250,11250,11250,0
20250113,173200,23184410,11250,11250,11250,11250,0
20250113,173100,23184410,11250,11250,11250,11250,0
20250113,173000,23184410,11250,11250,11250,11250,0
20250113,172900,23184410,11250,11250,11250,11250,0
20250113,172800,23184410,11250,11250,11250,11250,0
20250113,172700,23184410,11250,11250,11250,11250,0
20250113,172600,23184410,11250,11250,11250,11250,0
20250113,172500,23184410,11250,11250,11250,11250,0
20250113,172400,23184410,11250,11250,11250,11250,0
20250113,172300,23184410,11250,11250,11250,11250,0
20250113,172200,23184410,11250,11250,11250,11250,0
20250113,172100,23184410,11250,11250,11250,11250,0
20250113,172000,23184410,11250,11250,11250,11250,0
20250113,171900,23184410,11250,11250,11250,11250,0
20250113,171800,23184410,11250,11250,11250,11250,0
20250113,171700,23184410,11250,11250,11250,11250,0
20250113,171600,23184410,11250,11250,11250,11250,0
20250113,171500,23184410,11250,11250,11250,11250,0
20250113,171400,23184410,11250,11250,11250,11250,0
20250113,171300,23184410,11250,11250,11250,11250,0
20250113,171200,23184410,11250,11250,11250,11250,0
20250113,171100,23184410,11250,11250,11250,11250,0
20250113,171000,23184410,11250,11250,11250,11250,0
20250113,170900,23184410,11250,11250,11250,11250,66
20250113,170800,23184410,11250,11250,11250,11250,0
20250113,170700,23184410,11250,11250,11250,11250,0
20250113,170600,23184410,11250,11250,11250,11250,0
20250113,170500,23184410,11250,11250,11250,11250,0
20250113,170400,23184410,11250,11250,11250,11250,0
20250113,170300,23184410,11250,11250,11250,11250,0
20250113,170200,23184410,11250,11250,11250,11250,0
20250113,170100,23184410,11250,11250,11250,11250,0
20250113,170000,23184410,11250,11250,11250,11250,0
20250113,165900,23184410,11250,11250,11250,11250,0
20250113,165800,23184410,11250,11250,11250,11250,0
20250113,165700,23184410,11250,11250,11250,11250,0
20250113,165600,23184410,11250,11250,11250,11250,0
20250113,165500,23184410,11250,11250,11250,11250,0
20250113,165400,23184410,11250,11250,11250,11250,0
20250113,165300,23184410,11250,11250,11250,11250,0
20250113,165200,23184410,11250,11250,11250,11250,0
20250113,165100,23184410,11250,11250,11250,11250,0
20250113,165000,23184410,11250,11250,11250,11250,0
20250113,164900,23184410,11250,11250,11250,11250,0
20250113,164800,23184410,11250,11250,11250,11250,0
20250113,164700,23184410,11250,11250,11250,11250,0
20250113,164600,23184410,11250,11250,11250,11250,0
20250113,164500,23184410,11250,11250,11250,11250,0
20250113,164400,23184410,11250,11250,11250,11250,0
20250113,164300,23184410,11250,11250,11250,11250,0
20250113,164200,23184410,11250,11250,11250,11250,0
20250113,164100,23184410,11250,11250,11250,11250,0
20250113,164000,23184410,11250,11250,11250,11250,0
20250113,163900,23184410,11250,11250,11250,11250,66
20250113,163800,23184410,11250,11250,11250,11250,0
20250113,163700,23184410,11250,11250,11250,11250,0
20250113,163600,23184410,11250,11250,11250,11250,0
20250113,163500,23184410,11250,11250,11250,11250,0
20250113,163400,23184410,11250,11250,11250,11250,0
20250113,163300,23184410,11250,11250,11250,11250,0
20250113,163200,23184410,11250,11250,11250,11250,0
20250113,163100,23184410,11250,11250,11250,11250,0
20250113,163000,23184410,11250,11250,11250,11250,0
20250113,162900,23184410,11250,11250,11250,11250,0
20250113,162800,23184410,11250,11250,11250,11250,0
20250113,162700,23184410,11250,11250,11250,11250,0
20250113,162600,23184410,11250,11250,11250,11250,0
20250113,162500,23184410,11250,11250,11250,11250,0
20250113,162400,23184410,11250,11250,11250,11250,0
20250113,162300,23184410,11250,11250,11250,11250,0
20250113,162200,23184410,11250,11250,11250,11250,0
20250113,162100,23184410,11250,11250,11250,11250,0
20250113,162000,23184410,11250,11250,11250,11250,0
20250113,161900,23184410,11250,11250,11250,11250,0
20250113,161800,23184410,11250,11250,11250,11250,0
20250113,161700,23184410,11250,11250,11250,11250,0
20250113,161600,23184410,11250,11250,11250,11250,0
20250113,161500,23184410,11250,11250,11250,11250,0
20250113,161400,23184410,11250,11250,11250,11250,0
20250113,161300,23184410,11250,11250,11250,11250,0
20250113,161200,23184410,11250,11250,11250,11250,0
20250113,161100,23184410,11250,11250,11250,11250,0
20250113,161000,23184410,11250,11250,11250,11250,0
20250113,160900,23184410,11250,11250,11250,11250,66
20250113,160800,23184410,11250,11250,11250,11250,0
20250113,160700,23184410,11250,11250,11250,11250,0
20250113,160600,23184410,11250,11250,11250,11250,0
20250113,160500,23184410,11250,11250,11250,11250,0
20250113,160400,23184410,11250,11250,11250,11250,0
20250113,160300,23184410,11250,11250,11250,11250,0
20250113,160200,23184410,11250,11250,11250,11250,0
20250113,160100,23184410,11250,11250,11250,11250,0
20250113,160000,23184410,11250,11250,11250,11250,0
20250113,155900,23184410,11250,11250,11250,11250,0
20250113,155800,23184410,11250,11250,11250,11250,0
20250113,155700,23184410,11250,11250,11250,11250,0
20250113,155600,23184410,11250,11250,11250,11250,0
20250113,155500,23184410,11250,11250,11250,11250,0
20250113,155400,23184410,11250,11250,11250,11250,0
20250113,155300,23184410,11250,11250,11250,11250,0
20250113,155200,23184410,11250,11250,11250,11250,0
20250113,155100,23184410,11250,11250,11250,11250,0
20250113,155000,23184410,11250,11250,11250,11250,0
20250113,154900,23184410,11250,11250,11250,11250,0
20250113,154800,23184410,11250,11250,11250,11250,0
20250113,154700,23184410,11250,11250,11250,11250,0
20250113,154600,23184410,11250,11250,11250,11250,0
20250113,154500,23184410,11250,11250,11250,11250,0
20250113,154400,23184410,11250,11250,11250,11250,0
20250113,154300,23184410,11250,11250,11250,11250,0
20250113,154200,23184410,11250,11250,11250,11250,0
20250113,154100,23184410,11250,11250,11250,11250,0
20250113,154000,23184410,11250,11250,11250,11250,0
20250113,153900,23184410,11250,11250,11250,11250,66
20250113,153800,23184410,11250,11250,11250,11250,0
20250113,153700,23184410,11250,11250,11250,11250,0
20250113,153600,23184410,11250,11250,11250,11250,0
20250113,153500,23184410,11250,11250,11250,11250,0
20250113,153400,23184410,11250,11250,11250,11250,0
20250113,153300,23184410,11250,11250,11250,11250,0
20250113,153200,23184410,11250,11250,11250,11250,0
20250113,153100,23184410,11250,11250,11250,11250,0
20250113,153000,23184410,11250,11250,11250,11250,66
20250113,152900,22441910,11250,11250,11250,11250,0
20250113,152800,22441910,11250,11250,11250,11250,0
20250113,152700,22441910,11250,11250,11250,11250,0
20250113,152600,22441910,11250,11250,11250,11250,0
20250113,152500,22441910,11250,11250,11250,11250,0
20250113,152400,22441910,11250,11250,11250,11250,0
20250113,152300,22441910,11250,11250,11250,11250,0
20250113,152200,22441910,11250,11250,11250,11250,0
20250113,152100,22441910,11250,11250,11250,11250,0
20250113,152000,22441910,11250,11250,11250,11250,0
20250113,151900,22441910,11250,11250,11250,11250,0
20250113,151800,22441910,11250,11250,11250,11250,0
20250113,151700,22441910,11250,11250,11250,11250,0
20250113,151600,22441910,11250,11250,11250,11250,0
20250113,151500,22441910,11250,11250,11250,11250,0
20250113,151400,22441910,11250,11250,11250,11250,0
20250113,151300,22441910,11250,11250,11250,11250,0
20250113,151200,22441910,11250,11250,11250,11250,0
20250113,151100,22441910,11250,11250,11250,11250,0
20250113,151000,22441910,11250,11250,11250,11250,0
20250113,150900,22441910,11250,11250,11250,11250,1
20250113,150800,22430660,11240,11240,11240,11240,0
20250113,150700,22430660,11240,11240,11240,11240,0
20250113,150600,22430660,11240,11240,11240,11240,0
20250113,150500,22430660,11240,11240,11240,11240,12
20250113,150400,22295780,11250,11250,11250,11250,0
20250113,150300,22295780,11250,11250,11250,11250,0
20250113,150200,22295780,11250,11250,11250,11250,1
20250113,150100,22284530,11240,11240,11240,11240,0
20250113,150000,22284530,11240,11240,11240,11240,0
20250113,145900,22284530,11240,11240,11240,11240,0
20250113,145800,22284530,11240,11240,11240,11240,0
20250113,145700,22284530,11240,11240,11240,11240,0
20250113,145600,22284530,11240,11240,11240,11240,98
20250113,145500,21183010,11240,11240,11240,11240,145
20250113,145400,19553210,11250,11250,11250,11250,0
20250113,145300,19553210,11250,11250,11250,11250,2
20250113,145200,19530710,11270,11270,11270,11270,0
20250113,145100,19530710,11270,11270,11270,11270,0
20250113,145000,19530710,11270,11270,11270,11270,1
20250113,144900,19519440,11240,11240,11240,11240,0
20250113,144800,19519440,11240,11240,11240,11240,0
20250113,144700,19519440,11240,11240,11240,11240,0
20250113,144600,19519440,11240,11240,11240,11240,0
20250113,144500,19519440,11240,11240,11240,11240,0
20250113,144400,19519440,11240,11240,11240,11240,0
20250113,144300,19519440,11240,11240,11240,11240,0
20250113,144200,19519440,11240,11240,11240,11240,0
20250113,144100,19519440,11240,11240,11240,11240,22
20250113,144000,19272160,11240,11240,11240,11240,0
20250113,143900,19272160,11240,11240,11240,11240,0
20250113,143800,19272160,11240,11240,11240,11240,0
20250113,143700,19272160,11240,11240,11240,11240,0
20250113,143600,19272160,11240,11240,11240,11240,0
20250113,143500,19272160,11240,11240,11240,11240,0
20250113,143400,19272160,11240,11240,11240,11240,0
20250113,143300,19272160,11240,11240,11240,11240,0
20250113,143200,19272160,11240,11240,11240,11240,0
20250113,143100,19272160,11240,11240,11240,11240,0
20250113,143000,19272160,11240,11240,11240,11240,0
20250113,142900,19272160,11240,11240,11240,11240,40
20250113,142800,18822560,11270,11270,11270,11270,0
20250113,142700,18822560,11270,11270,11270,11270,0
20250113,142600,18822560,11270,11270,11270,11270,0
20250113,142500,18822560,11270,11270,11270,11270,0
20250113,142400,18822560,11270,11270,11270,11270,0
20250113,142300,18822560,11270,11270,11270,11270,0
20250113,142200,18822560,11270,11270,11270,11270,0
20250113,142100,18822560,11270,11270,11270,11270,0
20250113,142000,18822560,11270,11270,11270,11270,0
20250113,141900,18822560,11270,11270,11270,11270,0
20250113,141800,18822560,11270,11270,11270,11270,0
20250113,141700,18822560,11270,11270,11270,11270,0
20250113,141600,18822560,11270,11270,11270,11270,0
20250113,141500,18822560,11270,11270,11270,11270,1
20250113,141400,18811290,11260,11260,11260,11260,0
20250113,141300,18811290,11260,11260,11260,11260,0
20250113,141200,18811290,11260,11260,11260,11260,0
20250113,141100,18811290,11260,11260,11260,11260,0
20250113,141000,18811290,11260,11260,11260,11260,0
20250113,140900,18811290,11260,11260,11260,11260,0
20250113,140800,18811290,11260,11260,11260,11260,0
20250113,140700,18811290,11260,11260,11260,11260,0
20250113,140600,18811290,11260,11260,11260,11260,12
20250113,140500,18676170,11260,11260,11260,11260,0
20250113,140400,18676170,11260,11260,11260,11260,0
20250113,140300,18676170,11260,11260,11260,11260,0
20250113,140200,18676170,11260,11260,11260,11260,0
20250113,140100,18676170,11260,11260,11260,11260,0
20250113,140000,18676170,11260,11260,11260,11260,0
20250113,135900,18676170,11260,11260,11260,11260,0
20250113,135800,18676170,11260,11260,11260,11260,0
20250113,135700,18676170,11260,11260,11260,11260,0
20250113,135600,18676170,11260,11260,11260,11260,0
20250113,135500,18676170,11260,11260,11260,11260,0
20250113,135400,18676170,11260,11260,11260,11260,0
20250113,135300,18676170,11260,11260,11260,11260,0
20250113,135200,18676170,11260,11260,11260,11260,0
20250113,135100,18676170,11260,11260,11260,11260,0
20250113,135000,18676170,11260,11260,11260,11260,10
20250113,134900,18563570,11260,11260,11260,11260,0
20250113,134800,18563570,11260,11260,11260,11260,0
20250113,134700,18563570,11260,11260,11260,11260,0
20250113,134600,18563570,11260,11260,11260,11260,0
20250113,134500,18563570,11260,11260,11260,11260,0
20250113,134400,18563570,11260,11260,11260,11260,0
20250113,134300,18563570,11260,11260,11260,11260,0
20250113,134200,18563570,11260,11260,11260,11260,0
20250113,134100,18563570,11260,11260,11260,11260,0
20250113,134000,18563570,11260,11260,11260,11260,0
20250113,133900,18563570,11260,11260,11260,11260,0
20250113,133800,18563570,11260,11260,11260,11260,0
20250113,133700,18563570,11260,11260,11260,11260,0
20250113,133600,18563570,11260,11260,11260,11260,0
20250113,133500,18563570,11260,11260,11260,11260,81
20250113,133400,17651510,11260,11260,11260,11260,0
20250113,133300,17651510,11260,11260,11260,11260,0
20250113,133200,17651510,11260,11260,11260,11260,0
20250113,133100,17651510,11260,11260,11260,11260,0
20250113,133000,17651510,11260,11260,11260,11260,0
20250113,132900,17651510,11260,11260,11260,11260,0
20250113,132800,17651510,11260,11260,11260,11260,0
20250113,132700,17651510,11260,11260,11260,11260,0
20250113,132600,17651510,11260,11260,11260,11260,0
20250113,132500,17651510,11260,11260,11260,11260,0
20250113,132400,17651510,11260,11260,11260,11260,0
20250113,132300,17651510,11260,11260,11260,11260,0
20250113,132200,17651510,11260,11260,11260,11260,0
20250113,132100,17651510,11260,11260,11260,11260,0
20250113,132000,17651510,11260,11260,11260,11260,0
20250113,131900,17651510,11260,11260,11260,11260,0
20250113,131800,17651510,11260,11260,11260,11260,0
20250113,131700,17651510,11260,11260,11260,11260,0
20250113,131600,17651510,11260,11260,11260,11260,0
20250113,131500,17651510,11260,11260,11260,11260,0
20250113,131400,17651510,11260,11260,11260,11260,0
20250113,131300,17651510,11260,11260,11260,11260,0
20250113,131200,17651510,11260,11260,11260,11260,0
20250113,131100,17651510,11260,11260,11260,11260,0
20250113,131000,17651510,11260,11260,11260,11260,0
20250113,130900,17651510,11260,11260,11260,11260,0
20250113,130800,17651510,11260,11260,11260,11260,0
20250113,130700,17651510,11260,11260,11260,11260,0
20250113,130600,17651510,11260,11260,11260,11260,0
20250113,130500,17651510,11260,11260,11260,11260,0
20250113,130400,17651510,11260,11260,11260,11260,0
20250113,130300,17651510,11260,11260,11260,11260,0
20250113,130200,17651510,11260,11260,11260,11260,25
20250113,130100,17370010,11240,11240,11240,11240,0
20250113,130000,17370010,11240,11240,11240,11240,0
20250113,125900,17370010,11240,11240,11240,11240,0
20250113,125800,17370010,11240,11240,11240,11240,6
20250113,125700,17302570,11270,11270,11270,11270,0
20250113,125600,17302570,11270,11270,11270,11270,0
20250113,125500,17302570,11270,11270,11270,11270,0
20250113,125400,17302570,11270,11270,11270,11270,0
20250113,125300,17302570,11270,11270,11270,11270,0
20250113,125200,17302570,11270,11270,11270,11270,0
20250113,125100,17302570,11270,11270,11270,11270,0
20250113,125000,17302570,11270,11270,11270,11270,0
20250113,124900,17302570,11270,11270,11270,11270,0
20250113,124800,17302570,11270,11270,11270,11270,0
20250113,124700,17302570,11270,11270,11270,11270,0
20250113,124600,17302570,11270,11270,11270,11270,0
20250113,124500,17302570,11270,11270,11270,11270,0
20250113,124400,17302570,11270,11270,11270,11270,0
20250113,124300,17302570,11270,11270,11270,11270,0
20250113,124200,17302570,11270,11270,11270,11270,0
20250113,124100,17302570,11270,11270,11270,11270,0
20250113,124000,17302570,11270,11270,11270,11270,0
20250113,123900,17302570,11270,11270,11270,11270,0
20250113,123800,17302570,11270,11270,11270,11270,0
20250113,123700,17302570,11270,11270,11270,11270,0
20250113,123600,17302570,11270,11270,11270,11270,0
20250113,123500,17302570,11270,11270,11270,11270,0
20250113,123400,17302570,11270,11270,11270,11270,4
20250113,123300,17257490,11250,11250,11250,11250,0
20250113,123200,17257490,11250,11250,11250,11250,0
20250113,123100,17257490,11250,11250,11250,11250,0
20250113,123000,17257490,11250,11250,11250,11250,0
20250113,122900,17257490,11250,11250,11250,11250,0
20250113,122800,17257490,11250,11250,11250,11250,0
20250113,122700,17257490,11250,11250,11250,11250,0
20250113,122600,17257490,11250,11250,11250,11250,0
20250113,122500,17257490,11250,11250,11250,11250,0
20250113,122400,17257490,11250,11250,11250,11250,0
20250113,122300,17257490,11250,11250,11250,11250,0
20250113,122200,17257490,11250,11250,11250,11250,0
20250113,122100,17257490,11250,11280,11280,11250,121
20250113,122000,15896210,11280,11280,11280,11280,0
20250113,121900,15896210,11280,11280,11280,11280,0
20250113,121800,15896210,11280,11280,11280,11280,0
20250113,121700,15896210,11280,11280,11280,11280,0
20250113,121600,15896210,11280,11280,11280,11280,0
20250113,121500,15896210,11280,11280,11280,11280,0
20250113,121400,15896210,11280,11280,11280,11280,0
20250113,121300,15896210,11280,11280,11280,11280,0
20250113,121200,15896210,11280,11280,11280,11280,0
20250113,121100,15896210,11280,11280,11280,11280,0
20250113,121000,15896210,11280,11280,11280,11280,0
20250113,120900,15896210,11280,11280,11280,11280,0
20250113,120800,15896210,11280,11280,11280,11280,0
20250113,120700,15896210,11280,11280,11280,11280,0
20250113,120600,15896210,11280,11280,11280,11280,0
20250113,120500,15896210,11280,11280,11280,11280,0
20250113,120400,15896210,11280,11280,11280,11280,0
20250113,120300,15896210,11280,11280,11280,11280,0
20250113,120200,15896210,11280,11280,11280,11280,0
20250113,120100,15896210,11280,11280,11280,11280,0
20250113,120000,15896210,11280,11280,11280,11280,0
20250113,115900,15896210,11280,11280,11280,11280,0
20250113,115800,15896210,11280,11280,11280,11280,0
20250113,115700,15896210,11280,11280,11280,11280,0
20250113,115600,15896210,11280,11280,11280,11280,0
20250113,115500,15896210,11280,11280,11280,11280,0
20250113,115400,15896210,11280,11280,11280,11280,0
20250113,115300,15896210,11280,11280,11280,11280,0
20250113,115200,15896210,11280,11280,11280,11280,0
20250113,115100,15896210,11280,11280,11280,11280,0
20250113,115000,15896210,11280,11280,11280,11280,0
20250113,114900,15896210,11280,11280,11280,11280,0
20250113,114800,15896210,11280,11280,11280,11280,0
20250113,114700,15896210,11280,11280,11280,11280,0
20250113,114600,15896210,11280,11280,11280,11280,0
20250113,114500,15896210,11280,11280,11280,11280,0
20250113,114400,15896210,11280,11280,11280,11280,0
20250113,114300,15896210,11280,11280,11280,11280,0
20250113,114200,15896210,11280,11280,11280,11280,0
20250113,114100,15896210,11280,11280,11280,11280,0
20250113,114000,15896210,11280,11280,11280,11280,0
20250113,113900,15896210,11280,11280,11280,11280,0
20250113,113800,15896210,11280,11280,11280,11280,0
20250113,113700,15896210,11280,11280,11280,11280,0
20250113,113600,15896210,11280,11280,11280,11280,0
20250113,113500,15896210,11280,11280,11280,11280,0
20250113,113400,15896210,11280,11280,11280,11280,0
20250113,113300,15896210,11280,11280,11280,11280,0
20250113,113200,15896210,11280,11280,11280,11280,28
20250113,113100,15580370,11250,11250,11250,11250,0
20250113,113000,15580370,11250,11250,11250,11250,0
20250113,112900,15580370,11250,11250,11250,11250,0
20250113,112800,15580370,11250,11250,11250,11250,0
20250113,112700,15580370,11250,11250,11250,11250,0
20250113,112600,15580370,11250,11250,11250,11250,0
20250113,112500,15580370,11250,11250,11250,11250,0
20250113,112400,15580370,11250,11250,11250,11250,0
20250113,112300,15580370,11250,11250,11250,11250,0
20250113,112200,15580370,11250,11250,11250,11250,0
20250113,112100,15580370,11250,11250,11250,11250,0
20250113,112000,15580370,11250,11250,11250,11250,0
20250113,111900,15580370,11250,11250,11250,11250,0
20250113,111800,15580370,11250,11250,11250,11250,0
20250113,111700,15580370,11250,11250,11250,11250,0
20250113,111600,15580370,11250,11250,11250,11250,0
20250113,111500,15580370,11250,11250,11250,11250,0
20250113,111400,15580370,11250,11250,11250,11250,0
20250113,111300,15580370,11250,11250,11250,11250,0
20250113,111200,15580370,11250,11250,11250,11250,0
20250113,111100,15580370,11250,11250,11250,11250,0
20250113,111000,15580370,11250,11250,11250,11250,0
20250113,110900,15580370,11250,11250,11250,11250,0
20250113,110800,15580370,11250,11250,11250,11250,0
20250113,110700,15580370,11250,11250,11250,11250,0
20250113,110600,15580370,11250,11250,11250,11250,0
20250113,110500,15580370,11250,11250,11250,11250,0
20250113,110400,15580370,11250,11250,11250,11250,0
20250113,110300,15580370,11250,11250,11250,11250,0
20250113,110200,15580370,11250,11250,11250,11250,0
20250113,110100,15580370,11250,11250,11250,11250,0
20250113,110000,15580370,11250,11250,11250,11250,0
20250113,105900,15580370,11250,11250,11250,11250,0
20250113,105800,15580370,11250,11250,11250,11250,0
20250113,105700,15580370,11250,11250,11250,11250,0
20250113,105600,15580370,11250,11250,11250,11250,225
20250113,105500,13049120,11250,11250,11250,11250,211
20250113,105400,10675370,11260,11260,11260,11260,0
20250113,105300,10675370,11260,11260,11260,11260,100
20250113,105200,9549370,11260,11260,11260,11260,0
20250113,105100,9549370,11260,11260,11260,11260,0
20250113,105000,9549370,11260,11260,11260,11260,0
20250113,104900,9549370,11260,11260,11260,11260,0
20250113,104800,9549370,11260,11260,11260,11260,0
20250113,104700,9549370,11260,11260,11260,11260,0
20250113,104600,9549370,11260,11260,11260,11260,0
20250113,104500,9549370,11260,11260,11260,11260,0
20250113,104400,9549370,11260,11260,11260,11260,0
20250113,104300,9549370,11260,11260,11260,11260,0
20250113,104200,9549370,11260,11260,11260,11260,100
20250113,104100,8423370,11290,11290,11290,11290,0
20250113,104000,8423370,11290,11290,11290,11290,0
20250113,103900,8423370,11290,11290,11290,11290,0
20250113,103800,8423370,11290,11290,11290,11290,0
20250113,103700,8423370,11290,11290,11290,11290,0
20250113,103600,8423370,11290,11290,11290,11290,0
20250113,103500,8423370,11290,11290,11290,11290,1
20250113,103400,8412080,11260,11260,11260,11260,0
20250113,103300,8412080,11260,11260,11260,11260,0
20250113,103200,8412080,11260,11260,11260,11260,0
20250113,103100,8412080,11260,11260,11260,11260,0
20250113,103000,8412080,11260,11260,11260,11260,0
20250113,102900,8412080,11260,11260,11260,11260,0
20250113,102800,8412080,11260,11260,11260,11260,0
20250113,102700,8412080,11260,11260,11260,11260,0
20250113,102600,8412080,11260,11260,11260,11260,0
20250113,102500,8412080,11260,11260,11260,11260,0
20250113,102400,8412080,11260,11260,11260,11260,0
20250113,102300,8412080,11260,11260,11260,11260,0
20250113,102200,8412080,11260,11260,11260,11260,0
20250113,102100,8412080,11260,11260,11260,11260,0
20250113,102000,8412080,11260,11260,11260,11260,0
20250113,101900,8412080,11260,11260,11260,11260,0
20250113,101800,8412080,11260,11260,11260,11260,0
20250113,101700,8412080,11260,11260,11260,11260,0
20250113,101600,8412080,11260,11260,11260,11260,0
20250113,101500,8412080,11260,11260,11260,11260,0
20250113,101400,8412080,11260,11260,11260,11260,0
20250113,101300,8412080,11260,11260,11260,11260,0
20250113,101200,8412080,11260,11260,11260,11260,0
20250113,101100,8412080,11260,11260,11260,11260,0
20250113,101000,8412080,11260,11260,11260,11260,0
20250113,100900,8412080,11260,11260,11260,11260,0
20250113,100800,8412080,11260,11260,11260,11260,0
20250113,100700,8412080,11260,11260,11260,11260,0
20250113,100600,8412080,11260,11260,11260,11260,0
20250113,100500,8412080,11260,11260,11260,11260,0
20250113,100400,8412080,11260,11260,11260,11260,0
20250113,100300,8412080,11260,11260,11260,11260,0
20250113,100200,8412080,11260,11260,11260,11260,0
20250113,100100,8412080,11260,11260,11260,11260,10
20250113,100000,8299480,11260,11260,11260,11260,0
20250113,095900,8299480,11260,11260,11260,11260,0
20250113,095800,8299480,11260,11260,11260,11260,0
20250113,095700,8299480,11260,11260,11260,11260,0
20250113,095600,8299480,11260,11260,11260,11260,0
20250113,095500,8299480,11260,11260,11260,11260,0
20250113,095400,8299480,11260,11260,11260,11260,0
20250113,095300,8299480,11260,11260,11260,11260,0
20250113,095200,8299480,11260,11260,11260,11260,100
20250113,095100,7173480,11260,11270,11270,11260,163
20250113,095000,5337100,11260,11260,11260,11260,0
20250113,094900,5337100,11260,11290,11290,11260,144
20250113,094800,3712660,11290,11290,11290,11290,0
20250113,094700,3712660,11290,11290,11290,11290,0
20250113,094600,3712660,11290,11290,11290,11290,0
20250113,094500,3712660,11290,11290,11290,11290,0
20250113,094400,3712660,11290,11290,11290,11290,0
20250113,094300,3712660,11290,11290,11290,11290,0
20250113,094200,3712660,11290,11290,11290,11290,1
20250113,094100,3701370,11290,11290,11290,11290,0
20250113,094000,3701370,11290,11290,11290,11290,0
20250113,093900,3701370,11290,11290,11290,11290,0
20250113,093800,3701370,11290,11280,11290,11280,200
20250113,093700,1443490,11270,11270,11270,11270,0
20250113,093600,1443490,11270,11270,11270,11270,61
20250113,093500,756020,11280,11280,11280,11280,0
20250113,093400,756020,11280,11280,11280,11280,0
20250113,093300,756020,11280,11280,11280,11280,0
20250113,093200,756020,11280,11280,11280,11280,0
20250113,093100,756020,11280,11280,11280,11280,0
20250113,093000,756020,11280,11280,11280,11280,0
20250113,092900,756020,11280,11280,11280,11280,0
20250113,092800,756020,11280,11280,11280,11280,0
20250113,092700,756020,11280,11280,11280,11280,53
20250113,092600,158180,11290,11290,11290,11290,0
20250113,092500,158180,11290,11290,11290,11290,0
20250113,092400,158180,11290,11290,11290,11290,0
20250113,092300,158180,11290,11290,11290,11290,0
20250113,092200,158180,11290,11290,11290,11290,0
20250113,092100,158180,11290,11290,11290,11290,0
20250113,092000,158180,11290,11290,11290,11290,0
20250113,091900,158180,11290,11290,11290,11290,0
20250113,091800,158180,11290,11290,11290,11290,0
20250113,091700,158180,11290,11290,11290,11290,0
20250113,091600,158180,11290,11290,11290,11290,0
20250113,091500,158180,11290,11290,11290,11290,0
20250113,091400,158180,11290,11290,11290,11290,0
20250113,091300,158180,11290,11290,11290,11290,0
20250113,091200,158180,11290,11290,11290,11290,0
20250113,091100,158180,11290,11290,11290,11290,0
20250113,091000,158180,11290,11290,11290,11290,0
20250113,090900,158180,11290,11290,11290,11290,0
20250113,090800,158180,11290,11290,11290,11290,10
20250113,090700,45280,11320,11320,11320,11320,0
20250113,090600,45280,11320,11320,11320,11320,0
20250113,090500,45280,11320,11320,11320,11320,0
20250113,090400,45280,11320,11320,11320,11320,0
20250113,090300,45280,11320,11320,11320,11320,0
20250113,090200,45280,11320,11320,11320,11320,0
20250113,090100,45280,11320,11320,11320,11320,0
20250113,090000,45280,11320,11320,11320,11320,4