KissMeData/036670/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,192100,151345030,6550,6550,6550,6550,254
20250108,192000,151345030,6550,6550,6550,6550,0
20250108,191900,151345030,6550,6550,6550,6550,0
20250108,191800,151345030,6550,6550,6550,6550,0
20250108,191700,151345030,6550,6550,6550,6550,0
20250108,191600,151345030,6550,6550,6550,6550,0
20250108,191500,151345030,6550,6550,6550,6550,0
20250108,191400,151345030,6550,6550,6550,6550,0
20250108,191300,151345030,6550,6550,6550,6550,0
20250108,191200,151345030,6550,6550,6550,6550,0
20250108,191100,151345030,6550,6550,6550,6550,0
20250108,191000,151345030,6550,6550,6550,6550,0
20250108,190900,151345030,6550,6550,6550,6550,0
20250108,190800,151345030,6550,6550,6550,6550,0
20250108,190700,151345030,6550,6550,6550,6550,0
20250108,190600,151345030,6550,6550,6550,6550,0
20250108,190500,151345030,6550,6550,6550,6550,0
20250108,190400,151345030,6550,6550,6550,6550,0
20250108,190300,151345030,6550,6550,6550,6550,0
20250108,190200,151345030,6550,6550,6550,6550,0
20250108,190100,151345030,6550,6550,6550,6550,0
20250108,190000,151345030,6550,6550,6550,6550,0
20250108,185900,151345030,6550,6550,6550,6550,0
20250108,185800,151345030,6550,6550,6550,6550,0
20250108,185700,151345030,6550,6550,6550,6550,0
20250108,185600,151345030,6550,6550,6550,6550,0
20250108,185500,151345030,6550,6550,6550,6550,0
20250108,185400,151345030,6550,6550,6550,6550,0
20250108,185300,151345030,6550,6550,6550,6550,0
20250108,185200,151345030,6550,6550,6550,6550,0
20250108,185100,151345030,6550,6550,6550,6550,254
20250108,185000,151345030,6550,6550,6550,6550,0
20250108,184900,151345030,6550,6550,6550,6550,0
20250108,184800,151345030,6550,6550,6550,6550,0
20250108,184700,151345030,6550,6550,6550,6550,0
20250108,184600,151345030,6550,6550,6550,6550,0
20250108,184500,151345030,6550,6550,6550,6550,0
20250108,184400,151345030,6550,6550,6550,6550,0
20250108,184300,151345030,6550,6550,6550,6550,0
20250108,184200,151345030,6550,6550,6550,6550,0
20250108,184100,151345030,6550,6550,6550,6550,0
20250108,184000,151345030,6550,6550,6550,6550,0
20250108,183900,151345030,6550,6550,6550,6550,0
20250108,183800,151345030,6550,6550,6550,6550,0
20250108,183700,151345030,6550,6550,6550,6550,0
20250108,183600,151345030,6550,6550,6550,6550,0
20250108,183500,151345030,6550,6550,6550,6550,0
20250108,183400,151345030,6550,6550,6550,6550,0
20250108,183300,151345030,6550,6550,6550,6550,0
20250108,183200,151345030,6550,6550,6550,6550,0
20250108,183100,151345030,6550,6550,6550,6550,0
20250108,183000,151345030,6550,6550,6550,6550,0
20250108,182900,151345030,6550,6550,6550,6550,0
20250108,182800,151345030,6550,6550,6550,6550,0
20250108,182700,151345030,6550,6550,6550,6550,0
20250108,182600,151345030,6550,6550,6550,6550,0
20250108,182500,151345030,6550,6550,6550,6550,0
20250108,182400,151345030,6550,6550,6550,6550,0
20250108,182300,151345030,6550,6550,6550,6550,0
20250108,182200,151345030,6550,6550,6550,6550,0
20250108,182100,151345030,6550,6550,6550,6550,254
20250108,182000,151345030,6550,6550,6550,6550,0
20250108,181900,151345030,6550,6550,6550,6550,0
20250108,181800,151345030,6550,6550,6550,6550,0
20250108,181700,151345030,6550,6550,6550,6550,0
20250108,181600,151345030,6550,6550,6550,6550,0
20250108,181500,151345030,6550,6550,6550,6550,0
20250108,181400,151345030,6550,6550,6550,6550,0
20250108,181300,151345030,6550,6550,6550,6550,0
20250108,181200,151345030,6550,6550,6550,6550,0
20250108,181100,151345030,6550,6550,6550,6550,0
20250108,181000,151345030,6550,6550,6550,6550,0
20250108,180900,151345030,6550,6550,6550,6550,0
20250108,180800,151345030,6550,6550,6550,6550,0
20250108,180700,151345030,6550,6550,6550,6550,0
20250108,180600,151345030,6550,6550,6550,6550,0
20250108,180500,151345030,6550,6550,6550,6550,0
20250108,180400,151345030,6550,6550,6550,6550,0
20250108,180300,151345030,6550,6550,6550,6550,0
20250108,180200,151345030,6550,6550,6550,6550,0
20250108,180100,151345030,6550,6550,6550,6550,0
20250108,180000,151345030,6550,6550,6550,6550,0
20250108,175900,151345030,6550,6550,6550,6550,0
20250108,175800,151345030,6550,6550,6550,6550,0
20250108,175700,151345030,6550,6550,6550,6550,0
20250108,175600,151345030,6550,6550,6550,6550,0
20250108,175500,151345030,6550,6550,6550,6550,0
20250108,175400,151345030,6550,6550,6550,6550,0
20250108,175300,151345030,6550,6550,6550,6550,0
20250108,175200,151345030,6550,6550,6550,6550,0
20250108,175100,151345030,6550,6550,6550,6550,254
20250108,175000,151345030,6550,6550,6550,6550,0
20250108,174900,151345030,6550,6550,6550,6550,0
20250108,174800,151345030,6550,6550,6550,6550,0
20250108,174700,151345030,6550,6550,6550,6550,0
20250108,174600,151345030,6550,6550,6550,6550,0
20250108,174500,151345030,6550,6550,6550,6550,0
20250108,174400,151345030,6550,6550,6550,6550,0
20250108,174300,151345030,6550,6550,6550,6550,0
20250108,174200,151345030,6550,6550,6550,6550,0
20250108,174100,151345030,6550,6550,6550,6550,0
20250108,174000,151345030,6550,6550,6550,6550,0
20250108,173900,151345030,6550,6550,6550,6550,0
20250108,173800,151345030,6550,6550,6550,6550,0
20250108,173700,151345030,6550,6550,6550,6550,0
20250108,173600,151345030,6550,6550,6550,6550,0
20250108,173500,151345030,6550,6550,6550,6550,0
20250108,173400,151345030,6550,6550,6550,6550,0
20250108,173300,151345030,6550,6550,6550,6550,0
20250108,173200,151345030,6550,6550,6550,6550,0
20250108,173100,151345030,6550,6550,6550,6550,0
20250108,173000,151345030,6550,6550,6550,6550,0
20250108,172900,151345030,6550,6550,6550,6550,0
20250108,172800,151345030,6550,6550,6550,6550,0
20250108,172700,151345030,6550,6550,6550,6550,0
20250108,172600,151345030,6550,6550,6550,6550,0
20250108,172500,151345030,6550,6550,6550,6550,0
20250108,172400,151345030,6550,6550,6550,6550,0
20250108,172300,151345030,6550,6550,6550,6550,0
20250108,172200,151345030,6550,6550,6550,6550,0
20250108,172100,151345030,6550,6550,6550,6550,254
20250108,172000,151345030,6550,6550,6550,6550,0
20250108,171900,151345030,6550,6550,6550,6550,0
20250108,171800,151345030,6550,6550,6550,6550,0
20250108,171700,151345030,6550,6550,6550,6550,0
20250108,171600,151345030,6550,6550,6550,6550,0
20250108,171500,151345030,6550,6550,6550,6550,0
20250108,171400,151345030,6550,6550,6550,6550,0
20250108,171300,151345030,6550,6550,6550,6550,0
20250108,171200,151345030,6550,6550,6550,6550,0
20250108,171100,151345030,6550,6550,6550,6550,0
20250108,171000,151345030,6550,6550,6550,6550,0
20250108,170900,151345030,6550,6550,6550,6550,0
20250108,170800,151345030,6550,6550,6550,6550,0
20250108,170700,151345030,6550,6550,6550,6550,0
20250108,170600,151345030,6550,6550,6550,6550,0
20250108,170500,151345030,6550,6550,6550,6550,0
20250108,170400,151345030,6550,6550,6550,6550,0
20250108,170300,151345030,6550,6550,6550,6550,0
20250108,170200,151345030,6550,6550,6550,6550,0
20250108,170100,151345030,6550,6550,6550,6550,0
20250108,170000,151345030,6550,6550,6550,6550,0
20250108,165900,151345030,6550,6550,6550,6550,0
20250108,165800,151345030,6550,6550,6550,6550,0
20250108,165700,151345030,6550,6550,6550,6550,0
20250108,165600,151345030,6550,6550,6550,6550,0
20250108,165500,151345030,6550,6550,6550,6550,0
20250108,165400,151345030,6550,6550,6550,6550,0
20250108,165300,151345030,6550,6550,6550,6550,0
20250108,165200,151345030,6550,6550,6550,6550,0
20250108,165100,151345030,6550,6550,6550,6550,254
20250108,165000,151345030,6550,6550,6550,6550,0
20250108,164900,151345030,6550,6550,6550,6550,0
20250108,164800,151345030,6550,6550,6550,6550,0
20250108,164700,151345030,6550,6550,6550,6550,0
20250108,164600,151345030,6550,6550,6550,6550,0
20250108,164500,151345030,6550,6550,6550,6550,0
20250108,164400,151345030,6550,6550,6550,6550,0
20250108,164300,151345030,6550,6550,6550,6550,0
20250108,164200,151345030,6550,6550,6550,6550,0
20250108,164100,151345030,6550,6550,6550,6550,0
20250108,164000,151345030,6550,6550,6550,6550,0
20250108,163900,151345030,6550,6550,6550,6550,0
20250108,163800,151345030,6550,6550,6550,6550,0
20250108,163700,151345030,6550,6550,6550,6550,0
20250108,163600,151345030,6550,6550,6550,6550,0
20250108,163500,151345030,6550,6550,6550,6550,0
20250108,163400,151345030,6550,6550,6550,6550,0
20250108,163300,151345030,6550,6550,6550,6550,0
20250108,163200,151345030,6550,6550,6550,6550,0
20250108,163100,151345030,6550,6550,6550,6550,0
20250108,163000,151345030,6550,6550,6550,6550,0
20250108,162900,151345030,6550,6550,6550,6550,0
20250108,162800,151345030,6550,6550,6550,6550,0
20250108,162700,151345030,6550,6550,6550,6550,0
20250108,162600,151345030,6550,6550,6550,6550,0
20250108,162500,151345030,6550,6550,6550,6550,0
20250108,162400,151345030,6550,6550,6550,6550,0
20250108,162300,151345030,6550,6550,6550,6550,0
20250108,162200,151345030,6550,6550,6550,6550,0
20250108,162100,151345030,6550,6550,6550,6550,254
20250108,162000,151345030,6550,6550,6550,6550,0
20250108,161900,151345030,6550,6550,6550,6550,0
20250108,161800,151345030,6550,6550,6550,6550,0
20250108,161700,151345030,6550,6550,6550,6550,0
20250108,161600,151345030,6550,6550,6550,6550,0
20250108,161500,151345030,6550,6550,6550,6550,0
20250108,161400,151345030,6550,6550,6550,6550,0
20250108,161300,151345030,6550,6550,6550,6550,0
20250108,161200,151345030,6550,6550,6550,6550,0
20250108,161100,151345030,6550,6550,6550,6550,0
20250108,161000,151345030,6550,6550,6550,6550,0
20250108,160900,151345030,6550,6550,6550,6550,0
20250108,160800,151345030,6550,6550,6550,6550,0
20250108,160700,151345030,6550,6550,6550,6550,0
20250108,160600,151345030,6550,6550,6550,6550,0
20250108,160500,151345030,6550,6550,6550,6550,0
20250108,160400,151345030,6550,6550,6550,6550,0
20250108,160300,151345030,6550,6550,6550,6550,0
20250108,160200,151345030,6550,6550,6550,6550,0
20250108,160100,151345030,6550,6550,6550,6550,0
20250108,160000,151345030,6550,6550,6550,6550,0
20250108,155900,151345030,6550,6550,6550,6550,0
20250108,155800,151345030,6550,6550,6550,6550,0
20250108,155700,151345030,6550,6550,6550,6550,0
20250108,155600,151345030,6550,6550,6550,6550,0
20250108,155500,151345030,6550,6550,6550,6550,0
20250108,155400,151345030,6550,6550,6550,6550,0
20250108,155300,151345030,6550,6550,6550,6550,0
20250108,155200,151345030,6550,6550,6550,6550,0
20250108,155100,151345030,6550,6550,6550,6550,254
20250108,155000,151345030,6550,6550,6550,6550,0
20250108,154900,151345030,6550,6550,6550,6550,0
20250108,154800,151345030,6550,6550,6550,6550,0
20250108,154700,151345030,6550,6550,6550,6550,0
20250108,154600,151345030,6550,6550,6550,6550,0
20250108,154500,151345030,6550,6550,6550,6550,0
20250108,154400,151345030,6550,6550,6550,6550,0
20250108,154300,151345030,6550,6550,6550,6550,0
20250108,154200,151345030,6550,6550,6550,6550,0
20250108,154100,151345030,6550,6550,6550,6550,0
20250108,154000,151345030,6550,6550,6550,6550,0
20250108,153900,151345030,6550,6550,6550,6550,0
20250108,153800,151345030,6550,6550,6550,6550,0
20250108,153700,151345030,6550,6550,6550,6550,0
20250108,153600,151345030,6550,6550,6550,6550,0
20250108,153500,151345030,6550,6550,6550,6550,0
20250108,153400,151345030,6550,6550,6550,6550,0
20250108,153300,151345030,6550,6550,6550,6550,0
20250108,153200,151345030,6550,6550,6550,6550,0
20250108,153100,151345030,6550,6550,6550,6550,0
20250108,153000,151345030,6550,6550,6550,6550,254
20250108,152900,149681330,6550,6550,6550,6550,0
20250108,152800,149681330,6550,6550,6550,6550,0
20250108,152700,149681330,6550,6550,6550,6550,0
20250108,152600,149681330,6550,6550,6550,6550,0
20250108,152500,149681330,6550,6550,6550,6550,0
20250108,152400,149681330,6550,6550,6550,6550,0
20250108,152300,149681330,6550,6550,6550,6550,0
20250108,152200,149681330,6550,6550,6550,6550,0
20250108,152100,149681330,6550,6550,6550,6550,0
20250108,152000,149681330,6550,6550,6550,6550,0
20250108,151900,149681330,6550,6550,6550,6550,0
20250108,151800,149681330,6550,6550,6550,6550,0
20250108,151700,149681330,6550,6550,6550,6550,0
20250108,151600,149681330,6550,6550,6550,6550,15
20250108,151500,149583080,6510,6510,6510,6510,0
20250108,151400,149583080,6510,6510,6510,6510,0
20250108,151300,149583080,6510,6510,6510,6510,1
20250108,151200,149576570,6550,6550,6550,6550,0
20250108,151100,149576570,6550,6550,6550,6550,0
20250108,151000,149576570,6550,6550,6550,6550,1
20250108,150900,149570020,6550,6550,6550,6550,0
20250108,150800,149570020,6550,6550,6550,6550,0
20250108,150700,149570020,6550,6550,6550,6550,0
20250108,150600,149570020,6550,6550,6550,6550,2
20250108,150500,149556920,6550,6510,6550,6510,110
20250108,150400,148840780,6550,6550,6550,6550,0
20250108,150300,148840780,6550,6550,6550,6550,0
20250108,150200,148840780,6550,6550,6550,6550,0
20250108,150100,148840780,6550,6550,6550,6550,1
20250108,150000,148834230,6540,6540,6540,6540,0
20250108,145900,148834230,6540,6540,6540,6540,0
20250108,145800,148834230,6540,6540,6540,6540,0
20250108,145700,148834230,6540,6540,6540,6540,100
20250108,145600,148180230,6540,6540,6540,6540,500
20250108,145500,144910230,6540,6540,6540,6540,0
20250108,145400,144910230,6540,6540,6540,6540,0
20250108,145300,144910230,6540,6540,6540,6540,0
20250108,145200,144910230,6540,6540,6540,6540,0
20250108,145100,144910230,6540,6540,6540,6540,0
20250108,145000,144910230,6540,6540,6540,6540,0
20250108,144900,144910230,6540,6540,6540,6540,0
20250108,144800,144910230,6540,6540,6540,6540,0
20250108,144700,144910230,6540,6540,6540,6540,0
20250108,144600,144910230,6540,6540,6540,6540,0
20250108,144500,144910230,6540,6540,6540,6540,0
20250108,144400,144910230,6540,6540,6540,6540,0
20250108,144300,144910230,6540,6540,6540,6540,50
20250108,144200,144583230,6540,6540,6540,6540,0
20250108,144100,144583230,6540,6540,6540,6540,0
20250108,144000,144583230,6540,6540,6540,6540,0
20250108,143900,144583230,6540,6540,6540,6540,0
20250108,143800,144583230,6540,6540,6540,6540,0
20250108,143700,144583230,6540,6540,6540,6540,0
20250108,143600,144583230,6540,6540,6540,6540,0
20250108,143500,144583230,6540,6540,6540,6540,0
20250108,143400,144583230,6540,6540,6540,6540,0
20250108,143300,144583230,6540,6540,6540,6540,0
20250108,143200,144583230,6540,6540,6540,6540,0
20250108,143100,144583230,6540,6540,6540,6540,0
20250108,143000,144583230,6540,6540,6540,6540,1
20250108,142900,144576690,6490,6490,6490,6490,2
20250108,142800,144563710,6540,6540,6540,6540,0
20250108,142700,144563710,6540,6540,6540,6540,0
20250108,142600,144563710,6540,6500,6540,6500,4
20250108,142500,144537640,6490,6490,6490,6490,1
20250108,142400,144531150,6540,6540,6540,6540,0
20250108,142300,144531150,6540,6540,6540,6540,0
20250108,142200,144531150,6540,6540,6540,6540,0
20250108,142100,144531150,6540,6540,6540,6540,0
20250108,142000,144531150,6540,6530,6540,6530,5
20250108,141900,144498480,6500,6500,6500,6500,2
20250108,141800,144485480,6500,6490,6500,6490,7003
20250108,141700,98966000,6490,6490,6490,6490,0
20250108,141600,98966000,6490,6490,6490,6490,1
20250108,141500,98959510,6540,6540,6540,6540,0
20250108,141400,98959510,6540,6540,6540,6540,0
20250108,141300,98959510,6540,6540,6540,6540,0
20250108,141200,98959510,6540,6540,6540,6540,0
20250108,141100,98959510,6540,6490,6540,6490,515
20250108,141000,95615230,6520,6520,6520,6520,0
20250108,140900,95615230,6520,6510,6520,6500,402
20250108,140800,93000090,6510,6510,6510,6510,0
20250108,140700,93000090,6510,6510,6510,6510,1
20250108,140600,92993580,6530,6530,6530,6530,0
20250108,140500,92993580,6530,6530,6530,6530,0
20250108,140400,92993580,6530,6510,6530,6510,3
20250108,140300,92974030,6510,6510,6510,6510,0
20250108,140200,92974030,6510,6510,6510,6510,1
20250108,140100,92967520,6510,6510,6510,6510,1
20250108,140000,92961010,6530,6530,6530,6530,0
20250108,135900,92961010,6530,6530,6530,6530,383
20250108,135800,90460020,6530,6510,6530,6510,3
20250108,135700,90440470,6510,6510,6510,6510,0
20250108,135600,90440470,6510,6510,6510,6510,1
20250108,135500,90433960,6510,6510,6510,6510,1
20250108,135400,90427450,6530,6530,6530,6530,0
20250108,135300,90427450,6530,6530,6530,6530,0
20250108,135200,90427450,6530,6520,6530,6520,2
20250108,135100,90414400,6530,6530,6530,6530,0
20250108,135000,90414400,6530,6520,6530,6520,2
20250108,134900,90401350,6520,6520,6520,6520,2
20250108,134800,90388310,6520,6520,6520,6520,1
20250108,134700,90381790,6530,6530,6530,6530,0
20250108,134600,90381790,6530,6500,6530,6500,85
20250108,134500,89828790,6500,6500,6500,6490,76
20250108,134400,89334800,6500,6530,6530,6500,916
20250108,134300,83380680,6500,6500,6500,6500,1
20250108,134200,83374180,6490,6490,6490,6490,1
20250108,134100,83367690,6490,6490,6490,6490,1
20250108,134000,83361200,6500,6500,6500,6500,0
20250108,133900,83361200,6500,6490,6500,6490,3
20250108,133800,83341720,6530,6530,6530,6530,0
20250108,133700,83341720,6530,6530,6530,6530,0
20250108,133600,83341720,6530,6530,6530,6530,0
20250108,133500,83341720,6530,6530,6530,6530,0
20250108,133400,83341720,6530,6500,6530,6500,5
20250108,133300,83309130,6490,6490,6490,6490,1
20250108,133200,83302640,6540,6540,6540,6540,0
20250108,133100,83302640,6540,6540,6540,6540,0
20250108,133000,83302640,6540,6540,6540,6540,0
20250108,132900,83302640,6540,6540,6540,6540,0
20250108,132800,83302640,6540,6540,6540,6540,0
20250108,132700,83302640,6540,6520,6540,6520,4
20250108,132600,83276510,6540,6540,6540,6540,0
20250108,132500,83276510,6540,6500,6540,6500,290
20250108,132400,81389210,6490,6490,6490,6490,2
20250108,132300,81376230,6500,6500,6500,6490,182
20250108,132200,80193820,6510,6510,6510,6510,1
20250108,132100,80187310,6540,6540,6540,6540,0
20250108,132000,80187310,6540,6540,6540,6540,0
20250108,131900,80187310,6540,6540,6540,6540,0
20250108,131800,80187310,6540,6530,6540,6530,2
20250108,131700,80174240,6510,6510,6510,6510,0
20250108,131600,80174240,6510,6510,6520,6510,7
20250108,131500,80128660,6510,6510,6510,6510,1
20250108,131400,80122150,6540,6540,6540,6540,0
20250108,131300,80122150,6540,6540,6540,6540,0
20250108,131200,80122150,6540,6540,6540,6540,0
20250108,131100,80122150,6540,6540,6540,6540,0
20250108,131000,80122150,6540,6510,6540,6510,4
20250108,130900,80096050,6540,6540,6540,6540,0
20250108,130800,80096050,6540,6540,6540,6540,0
20250108,130700,80096050,6540,6510,6540,6510,32
20250108,130600,79887050,6500,6500,6500,6500,0
20250108,130500,79887050,6500,6500,6500,6500,1
20250108,130400,79880550,6510,6500,6510,6500,2
20250108,130300,79867540,6550,6550,6550,6550,0
20250108,130200,79867540,6550,6550,6550,6550,0
20250108,130100,79867540,6550,6550,6550,6550,0
20250108,130000,79867540,6550,6550,6550,6550,0
20250108,125900,79867540,6550,6550,6550,6550,0
20250108,125800,79867540,6550,6530,6550,6500,440
20250108,125700,77007120,6540,6540,6540,6540,0
20250108,125600,77007120,6540,6540,6540,6540,1
20250108,125500,77000580,6550,6520,6550,6520,10
20250108,125400,76935190,6500,6500,6500,6500,0
20250108,125300,76935190,6500,6500,6500,6500,15
20250108,125200,76837690,6550,6550,6550,6550,0
20250108,125100,76837690,6550,6550,6550,6550,0
20250108,125000,76837690,6550,6550,6550,6550,0
20250108,124900,76837690,6550,6510,6550,6510,9
20250108,124800,76778840,6500,6500,6500,6500,1
20250108,124700,76772340,6560,6560,6560,6560,0
20250108,124600,76772340,6560,6560,6560,6560,0
20250108,124500,76772340,6560,6560,6560,6560,0
20250108,124400,76772340,6560,6560,6560,6560,0
20250108,124300,76772340,6560,6550,6560,6550,625
20250108,124200,72677340,6560,6540,6560,6540,4
20250108,124100,72651130,6560,6560,6560,6560,0
20250108,124000,72651130,6560,6560,6560,6560,0
20250108,123900,72651130,6560,6540,6560,6540,5
20250108,123800,72618380,6540,6540,6540,6540,0
20250108,123700,72618380,6540,6540,6540,6540,0
20250108,123600,72618380,6540,6530,6540,6530,2
20250108,123500,72605310,6550,6550,6550,6550,0
20250108,123400,72605310,6550,6550,6550,6550,0
20250108,123300,72605310,6550,6540,6550,6540,6
20250108,123200,72566060,6550,6540,6550,6540,25
20250108,123100,72402320,6550,6550,6550,6550,0
20250108,123000,72402320,6550,6540,6550,6540,38
20250108,122900,72153430,6550,6530,6550,6530,125
20250108,122800,71334710,6550,6550,6550,6550,0
20250108,122700,71334710,6550,6550,6550,6550,0
20250108,122600,71334710,6550,6530,6550,6530,16
20250108,122500,71230040,6540,6540,6540,6540,0
20250108,122400,71230040,6540,6510,6550,6500,1500
20250108,122300,61471450,6550,6550,6550,6550,0
20250108,122200,61471450,6550,6530,6550,6530,9
20250108,122100,61412630,6550,6550,6550,6550,0
20250108,122000,61412630,6550,6550,6550,6550,0
20250108,121900,61412630,6550,6550,6550,6550,0
20250108,121800,61412630,6550,6500,6550,6500,1110
20250108,121700,54193070,6550,6540,6550,6540,19
20250108,121600,54068630,6550,6550,6550,6550,0
20250108,121500,54068630,6550,6500,6550,6500,671
20250108,121400,49706290,6550,6540,6550,6540,2
20250108,121300,49693200,6550,6550,6550,6550,0
20250108,121200,49693200,6550,6500,6550,6500,623
20250108,121100,45637560,6550,6540,6550,6540,7
20250108,121000,45591770,6550,6530,6550,6530,13
20250108,120900,45506700,6550,6550,6550,6550,0
20250108,120800,45506700,6550,6550,6550,6550,0
20250108,120700,45506700,6550,6490,6550,6490,705
20250108,120600,40917690,6490,6490,6490,6490,0
20250108,120500,40917690,6490,6490,6490,6490,1
20250108,120400,40911200,6490,6490,6490,6490,1
20250108,120300,40904710,6500,6500,6500,6500,0
20250108,120200,40904710,6500,6490,6500,6490,2
20250108,120100,40891720,6490,6490,6490,6490,1
20250108,120000,40885230,6500,6500,6500,6500,2
20250108,115900,40872230,6500,6490,6500,6490,2
20250108,115800,40859240,6500,6490,6500,6490,68
20250108,115700,40417250,6500,6500,6500,6500,0
20250108,115600,40417250,6500,6490,6500,6490,2
20250108,115500,40404260,6490,6490,6490,6490,1
20250108,115400,40397770,6490,6490,6490,6490,0
20250108,115300,40397770,6490,6490,6490,6490,1
20250108,115200,40391280,6490,6490,6490,6490,1
20250108,115100,40384790,6500,6500,6500,6500,0
20250108,115000,40384790,6500,6490,6500,6490,2
20250108,114900,40371800,6490,6490,6490,6490,0
20250108,114800,40371800,6490,6490,6490,6490,1
20250108,114700,40365310,6490,6490,6490,6490,1
20250108,114600,40358820,6500,6500,6500,6500,0
20250108,114500,40358820,6500,6480,6500,6480,24
20250108,114400,40202850,6480,6480,6480,6480,1
20250108,114300,40196370,6500,6500,6500,6500,0
20250108,114200,40196370,6500,6500,6500,6500,0
20250108,114100,40196370,6500,6480,6500,6480,24
20250108,114000,40040400,6500,6500,6500,6500,0
20250108,113900,40040400,6500,6500,6500,6500,22
20250108,113800,39897400,6500,6480,6500,6480,3
20250108,113700,39877930,6500,6500,6500,6500,0
20250108,113600,39877930,6500,6500,6500,6500,0
20250108,113500,39877930,6500,6490,6500,6490,67
20250108,113400,39442440,6500,6500,6500,6500,0
20250108,113300,39442440,6500,6490,6500,6490,2
20250108,113200,39429450,6490,6480,6490,6480,2
20250108,113100,39416480,6500,6500,6500,6500,0
20250108,113000,39416480,6500,6500,6500,6500,0
20250108,112900,39416480,6500,6490,6500,6490,3
20250108,112800,39396990,6480,6480,6480,6480,1
20250108,112700,39390510,6500,6500,6500,6500,0
20250108,112600,39390510,6500,6490,6500,6490,2
20250108,112500,39377520,6490,6480,6490,6480,2
20250108,112400,39364550,6500,6500,6500,6500,0
20250108,112300,39364550,6500,6500,6500,6500,0
20250108,112200,39364550,6500,6460,6500,6460,13
20250108,112100,39280490,6500,6480,6500,6470,810
20250108,112000,34035350,6500,6500,6500,6500,0
20250108,111900,34035350,6500,6480,6500,6470,215
20250108,111800,32642330,6500,6490,6500,6490,2
20250108,111700,32629340,6500,6500,6500,6500,0
20250108,111600,32629340,6500,6490,6500,6490,63
20250108,111500,32220350,6500,6490,6500,6490,2
20250108,111400,32207360,6490,6490,6490,6490,0
20250108,111300,32207360,6490,6490,6490,6490,1
20250108,111200,32200870,6490,6490,6490,6490,1
20250108,111100,32194380,6500,6500,6500,6500,3
20250108,111000,32174880,6490,6490,6490,6490,1
20250108,110900,32168390,6500,6490,6500,6490,14
20250108,110800,32077400,6500,6500,6500,6500,0
20250108,110700,32077400,6500,6490,6500,6490,2
20250108,110600,32064410,6490,6490,6490,6490,1
20250108,110500,32057920,6500,6500,6500,6500,0
20250108,110400,32057920,6500,6480,6500,6480,4
20250108,110300,32031950,6500,6500,6500,6500,0
20250108,110200,32031950,6500,6500,6500,6500,0
20250108,110100,32031950,6500,6480,6500,6480,3
20250108,110000,32012480,6500,6500,6500,6500,0
20250108,105900,32012480,6500,6500,6500,6500,0
20250108,105800,32012480,6500,6480,6500,6480,3
20250108,105700,31993010,6500,6500,6500,6500,0
20250108,105600,31993010,6500,6500,6500,6500,0
20250108,105500,31993010,6500,6490,6500,6490,2
20250108,105400,31980020,6500,6490,6500,6490,2
20250108,105300,31967030,6480,6480,6480,6480,1
20250108,105200,31960550,6500,6500,6500,6500,0
20250108,105100,31960550,6500,6490,6500,6490,70
20250108,105000,31505560,6500,6500,6500,6500,375
20250108,104900,29068060,6490,6480,6490,6480,2
20250108,104800,29055090,6500,6500,6500,6500,0
20250108,104700,29055090,6500,6500,6500,6500,0
20250108,104600,29055090,6500,6490,6500,6490,2
20250108,104500,29042100,6480,6480,6480,6480,1
20250108,104400,29035620,6500,6500,6500,6500,0
20250108,104300,29035620,6500,6480,6500,6480,4
20250108,104200,29009650,6500,6500,6500,6500,0
20250108,104100,29009650,6500,6500,6500,6500,0
20250108,104000,29009650,6500,6500,6500,6500,0
20250108,103900,29009650,6500,6460,6500,6460,5
20250108,103800,28977240,6470,6470,6470,6470,1
20250108,103700,28970770,6500,6500,6500,6500,0
20250108,103600,28970770,6500,6500,6500,6500,0
20250108,103500,28970770,6500,6500,6500,6500,0
20250108,103400,28970770,6500,6490,6500,6480,3
20250108,103300,28951300,6500,6460,6500,6460,44
20250108,103200,28666930,6500,6500,6500,6500,0
20250108,103100,28666930,6500,6500,6500,6500,0
20250108,103000,28666930,6500,6460,6500,6460,5
20250108,102900,28634560,6500,6500,6500,6500,0
20250108,102800,28634560,6500,6500,6500,6500,0
20250108,102700,28634560,6500,6500,6500,6500,0
20250108,102600,28634560,6500,6500,6500,6500,0
20250108,102500,28634560,6500,6500,6500,6500,0
20250108,102400,28634560,6500,6460,6500,6460,7
20250108,102300,28589190,6500,6500,6500,6500,0
20250108,102200,28589190,6500,6500,6500,6500,0
20250108,102100,28589190,6500,6500,6500,6500,0
20250108,102000,28589190,6500,6500,6500,6500,0
20250108,101900,28589190,6500,6480,6500,6480,4
20250108,101800,28563220,6500,6500,6500,6500,0
20250108,101700,28563220,6500,6500,6500,6500,0
20250108,101600,28563220,6500,6500,6500,6500,0
20250108,101500,28563220,6500,6490,6500,6490,2
20250108,101400,28550230,6500,6500,6500,6500,0
20250108,101300,28550230,6500,6470,6500,6470,8
20250108,101200,28498320,6510,6510,6510,6510,0
20250108,101100,28498320,6510,6510,6510,6510,0
20250108,101000,28498320,6510,6510,6510,6510,0
20250108,100900,28498320,6510,6510,6510,6510,0
20250108,100800,28498320,6510,6480,6510,6480,4
20250108,100700,28472340,6510,6510,6510,6510,0
20250108,100600,28472340,6510,6510,6510,6510,0
20250108,100500,28472340,6510,6510,6510,6510,0
20250108,100400,28472340,6510,6510,6510,6510,0
20250108,100300,28472340,6510,6490,6510,6490,3
20250108,100200,28452840,6520,6520,6520,6520,0
20250108,100100,28452840,6520,6520,6520,6520,0
20250108,100000,28452840,6520,6520,6520,6520,0
20250108,095900,28452840,6520,6520,6520,6520,0
20250108,095800,28452840,6520,6470,6520,6470,350
20250108,095700,26188180,6520,6520,6520,6520,0
20250108,095600,26188180,6520,6520,6520,6520,0
20250108,095500,26188180,6520,6520,6520,6520,0
20250108,095400,26188180,6520,6520,6520,6520,0
20250108,095300,26188180,6520,6520,6520,6520,0
20250108,095200,26188180,6520,6500,6520,6500,4
20250108,095100,26162130,6520,6520,6520,6520,0
20250108,095000,26162130,6520,6520,6520,6520,0
20250108,094900,26162130,6520,6510,6520,6510,3
20250108,094800,26142580,6520,6490,6520,6480,285
20250108,094700,24293460,6520,6520,6520,6520,0
20250108,094600,24293460,6520,6520,6520,6520,0
20250108,094500,24293460,6520,6510,6520,6510,2
20250108,094400,24280430,6520,6520,6520,6520,0
20250108,094300,24280430,6520,6520,6520,6520,0
20250108,094200,24280430,6520,6500,6520,6490,84
20250108,094100,23734190,6520,6520,6530,6520,20
20250108,094000,23603770,6520,6520,6520,6520,0
20250108,093900,23603770,6520,6530,6530,6520,2
20250108,093800,23590720,6540,6510,6540,6510,35
20250108,093700,23362300,6560,6560,6560,6560,0
20250108,093600,23362300,6560,6540,6560,6540,197
20250108,093500,22072490,6540,6520,6540,6520,203
20250108,093400,20746550,6530,6490,6530,6490,150
20250108,093300,19768310,6520,6520,6520,6520,0
20250108,093200,19768310,6520,6520,6520,6520,0
20250108,093100,19768310,6520,6520,6520,6520,0
20250108,093000,19768310,6520,6520,6520,6520,0
20250108,092900,19768310,6520,6520,6520,6520,0
20250108,092800,19768310,6520,6500,6520,6490,658
20250108,092700,15491130,6520,6520,6520,6520,0
20250108,092600,15491130,6520,6520,6520,6520,0
20250108,092500,15491130,6520,6510,6520,6510,2
20250108,092400,15478100,6520,6520,6520,6520,0
20250108,092300,15478100,6520,6520,6520,6520,15
20250108,092200,15380300,6520,6480,6520,6480,3
20250108,092100,15360780,6530,6530,6530,6530,0
20250108,092000,15360780,6530,6530,6530,6530,0
20250108,091900,15360780,6530,6530,6530,6530,0
20250108,091800,15360780,6530,6490,6530,6490,11
20250108,091700,15289350,6530,6530,6530,6530,0
20250108,091600,15289350,6530,6500,6530,6500,6
20250108,091500,15250320,6530,6530,6530,6530,0
20250108,091400,15250320,6530,6530,6530,6530,3
20250108,091300,15230730,6530,6530,6530,6530,28
20250108,091200,15047890,6530,6520,6530,6520,147
20250108,091100,14088920,6540,6540,6540,6540,0
20250108,091000,14088920,6540,6540,6540,6540,0
20250108,090900,14088920,6540,6540,6540,6540,0
20250108,090800,14088920,6540,6540,6540,6540,0
20250108,090700,14088920,6540,6550,6550,6500,471
20250108,090600,11022670,6550,6550,6550,6550,0
20250108,090500,11022670,6550,6550,6550,6550,0
20250108,090400,11022670,6550,6550,6550,6550,625
20250108,090300,6928920,6550,6550,6550,6550,625
20250108,090200,2835170,6550,6550,6550,6550,3
20250108,090100,2815520,6560,6520,6560,6520,23
20250108,090000,2665040,6510,6500,6510,6500,410