KissMeData/036670/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,192100,131714490,6510,6510,6510,6510,127
20250122,192000,131714490,6510,6510,6510,6510,0
20250122,191900,131714490,6510,6510,6510,6510,0
20250122,191800,131714490,6510,6510,6510,6510,0
20250122,191700,131714490,6510,6510,6510,6510,0
20250122,191600,131714490,6510,6510,6510,6510,0
20250122,191500,131714490,6510,6510,6510,6510,0
20250122,191400,131714490,6510,6510,6510,6510,0
20250122,191300,131714490,6510,6510,6510,6510,0
20250122,191200,131714490,6510,6510,6510,6510,0
20250122,191100,131714490,6510,6510,6510,6510,0
20250122,191000,131714490,6510,6510,6510,6510,0
20250122,190900,131714490,6510,6510,6510,6510,0
20250122,190800,131714490,6510,6510,6510,6510,0
20250122,190700,131714490,6510,6510,6510,6510,0
20250122,190600,131714490,6510,6510,6510,6510,0
20250122,190500,131714490,6510,6510,6510,6510,0
20250122,190400,131714490,6510,6510,6510,6510,0
20250122,190300,131714490,6510,6510,6510,6510,0
20250122,190200,131714490,6510,6510,6510,6510,0
20250122,190100,131714490,6510,6510,6510,6510,0
20250122,190000,131714490,6510,6510,6510,6510,0
20250122,185900,131714490,6510,6510,6510,6510,0
20250122,185800,131714490,6510,6510,6510,6510,0
20250122,185700,131714490,6510,6510,6510,6510,0
20250122,185600,131714490,6510,6510,6510,6510,0
20250122,185500,131714490,6510,6510,6510,6510,0
20250122,185400,131714490,6510,6510,6510,6510,0
20250122,185300,131714490,6510,6510,6510,6510,0
20250122,185200,131714490,6510,6510,6510,6510,0
20250122,185100,131714490,6510,6510,6510,6510,127
20250122,185000,131714490,6510,6510,6510,6510,0
20250122,184900,131714490,6510,6510,6510,6510,0
20250122,184800,131714490,6510,6510,6510,6510,0
20250122,184700,131714490,6510,6510,6510,6510,0
20250122,184600,131714490,6510,6510,6510,6510,0
20250122,184500,131714490,6510,6510,6510,6510,0
20250122,184400,131714490,6510,6510,6510,6510,0
20250122,184300,131714490,6510,6510,6510,6510,0
20250122,184200,131714490,6510,6510,6510,6510,0
20250122,184100,131714490,6510,6510,6510,6510,0
20250122,184000,131714490,6510,6510,6510,6510,0
20250122,183900,131714490,6510,6510,6510,6510,0
20250122,183800,131714490,6510,6510,6510,6510,0
20250122,183700,131714490,6510,6510,6510,6510,0
20250122,183600,131714490,6510,6510,6510,6510,0
20250122,183500,131714490,6510,6510,6510,6510,0
20250122,183400,131714490,6510,6510,6510,6510,0
20250122,183300,131714490,6510,6510,6510,6510,0
20250122,183200,131714490,6510,6510,6510,6510,0
20250122,183100,131714490,6510,6510,6510,6510,0
20250122,183000,131714490,6510,6510,6510,6510,0
20250122,182900,131714490,6510,6510,6510,6510,0
20250122,182800,131714490,6510,6510,6510,6510,0
20250122,182700,131714490,6510,6510,6510,6510,0
20250122,182600,131714490,6510,6510,6510,6510,0
20250122,182500,131714490,6510,6510,6510,6510,0
20250122,182400,131714490,6510,6510,6510,6510,0
20250122,182300,131714490,6510,6510,6510,6510,0
20250122,182200,131714490,6510,6510,6510,6510,0
20250122,182100,131714490,6510,6510,6510,6510,127
20250122,182000,131714490,6510,6510,6510,6510,0
20250122,181900,131714490,6510,6510,6510,6510,0
20250122,181800,131714490,6510,6510,6510,6510,0
20250122,181700,131714490,6510,6510,6510,6510,0
20250122,181600,131714490,6510,6510,6510,6510,0
20250122,181500,131714490,6510,6510,6510,6510,0
20250122,181400,131714490,6510,6510,6510,6510,0
20250122,181300,131714490,6510,6510,6510,6510,0
20250122,181200,131714490,6510,6510,6510,6510,0
20250122,181100,131714490,6510,6510,6510,6510,0
20250122,181000,131714490,6510,6510,6510,6510,0
20250122,180900,131714490,6510,6510,6510,6510,0
20250122,180800,131714490,6510,6510,6510,6510,0
20250122,180700,131714490,6510,6510,6510,6510,0
20250122,180600,131714490,6510,6510,6510,6510,0
20250122,180500,131714490,6510,6510,6510,6510,0
20250122,180400,131714490,6510,6510,6510,6510,0
20250122,180300,131714490,6510,6510,6510,6510,0
20250122,180200,131714490,6510,6510,6510,6510,0
20250122,180100,131714490,6510,6510,6510,6510,0
20250122,180000,131714490,6510,6510,6510,6510,0
20250122,175900,131714490,6510,6510,6510,6510,0
20250122,175800,131714490,6510,6510,6510,6510,0
20250122,175700,131714490,6510,6510,6510,6510,0
20250122,175600,131714490,6510,6510,6510,6510,0
20250122,175500,131714490,6510,6510,6510,6510,0
20250122,175400,131714490,6510,6510,6510,6510,0
20250122,175300,131714490,6510,6510,6510,6510,0
20250122,175200,131714490,6510,6510,6510,6510,0
20250122,175100,131714490,6510,6510,6510,6510,127
20250122,175000,131714490,6510,6510,6510,6510,0
20250122,174900,131714490,6510,6510,6510,6510,0
20250122,174800,131714490,6510,6510,6510,6510,0
20250122,174700,131714490,6510,6510,6510,6510,0
20250122,174600,131714490,6510,6510,6510,6510,0
20250122,174500,131714490,6510,6510,6510,6510,0
20250122,174400,131714490,6510,6510,6510,6510,0
20250122,174300,131714490,6510,6510,6510,6510,0
20250122,174200,131714490,6510,6510,6510,6510,0
20250122,174100,131714490,6510,6510,6510,6510,0
20250122,174000,131714490,6510,6510,6510,6510,0
20250122,173900,131714490,6510,6510,6510,6510,0
20250122,173800,131714490,6510,6510,6510,6510,0
20250122,173700,131714490,6510,6510,6510,6510,0
20250122,173600,131714490,6510,6510,6510,6510,0
20250122,173500,131714490,6510,6510,6510,6510,0
20250122,173400,131714490,6510,6510,6510,6510,0
20250122,173300,131714490,6510,6510,6510,6510,0
20250122,173200,131714490,6510,6510,6510,6510,0
20250122,173100,131714490,6510,6510,6510,6510,0
20250122,173000,131714490,6510,6510,6510,6510,0
20250122,172900,131714490,6510,6510,6510,6510,0
20250122,172800,131714490,6510,6510,6510,6510,0
20250122,172700,131714490,6510,6510,6510,6510,0
20250122,172600,131714490,6510,6510,6510,6510,0
20250122,172500,131714490,6510,6510,6510,6510,0
20250122,172400,131714490,6510,6510,6510,6510,0
20250122,172300,131714490,6510,6510,6510,6510,0
20250122,172200,131714490,6510,6510,6510,6510,0
20250122,172100,131714490,6510,6510,6510,6510,127
20250122,172000,131714490,6510,6510,6510,6510,0
20250122,171900,131714490,6510,6510,6510,6510,0
20250122,171800,131714490,6510,6510,6510,6510,0
20250122,171700,131714490,6510,6510,6510,6510,0
20250122,171600,131714490,6510,6510,6510,6510,0
20250122,171500,131714490,6510,6510,6510,6510,0
20250122,171400,131714490,6510,6510,6510,6510,0
20250122,171300,131714490,6510,6510,6510,6510,0
20250122,171200,131714490,6510,6510,6510,6510,0
20250122,171100,131714490,6510,6510,6510,6510,0
20250122,171000,131714490,6510,6510,6510,6510,0
20250122,170900,131714490,6510,6510,6510,6510,0
20250122,170800,131714490,6510,6510,6510,6510,0
20250122,170700,131714490,6510,6510,6510,6510,0
20250122,170600,131714490,6510,6510,6510,6510,0
20250122,170500,131714490,6510,6510,6510,6510,0
20250122,170400,131714490,6510,6510,6510,6510,0
20250122,170300,131714490,6510,6510,6510,6510,0
20250122,170200,131714490,6510,6510,6510,6510,0
20250122,170100,131714490,6510,6510,6510,6510,0
20250122,170000,131714490,6510,6510,6510,6510,0
20250122,165900,131714490,6510,6510,6510,6510,0
20250122,165800,131714490,6510,6510,6510,6510,0
20250122,165700,131714490,6510,6510,6510,6510,0
20250122,165600,131714490,6510,6510,6510,6510,0
20250122,165500,131714490,6510,6510,6510,6510,0
20250122,165400,131714490,6510,6510,6510,6510,0
20250122,165300,131714490,6510,6510,6510,6510,0
20250122,165200,131714490,6510,6510,6510,6510,0
20250122,165100,131714490,6510,6510,6510,6510,127
20250122,165000,131714490,6510,6510,6510,6510,0
20250122,164900,131714490,6510,6510,6510,6510,0
20250122,164800,131714490,6510,6510,6510,6510,0
20250122,164700,131714490,6510,6510,6510,6510,0
20250122,164600,131714490,6510,6510,6510,6510,0
20250122,164500,131714490,6510,6510,6510,6510,0
20250122,164400,131714490,6510,6510,6510,6510,0
20250122,164300,131714490,6510,6510,6510,6510,0
20250122,164200,131714490,6510,6510,6510,6510,0
20250122,164100,131714490,6510,6510,6510,6510,0
20250122,164000,131714490,6510,6510,6510,6510,0
20250122,163900,131714490,6510,6510,6510,6510,0
20250122,163800,131714490,6510,6510,6510,6510,0
20250122,163700,131714490,6510,6510,6510,6510,0
20250122,163600,131714490,6510,6510,6510,6510,0
20250122,163500,131714490,6510,6510,6510,6510,0
20250122,163400,131714490,6510,6510,6510,6510,0
20250122,163300,131714490,6510,6510,6510,6510,0
20250122,163200,131714490,6510,6510,6510,6510,0
20250122,163100,131714490,6510,6510,6510,6510,0
20250122,163000,131714490,6510,6510,6510,6510,0
20250122,162900,131714490,6510,6510,6510,6510,0
20250122,162800,131714490,6510,6510,6510,6510,0
20250122,162700,131714490,6510,6510,6510,6510,0
20250122,162600,131714490,6510,6510,6510,6510,0
20250122,162500,131714490,6510,6510,6510,6510,0
20250122,162400,131714490,6510,6510,6510,6510,0
20250122,162300,131714490,6510,6510,6510,6510,0
20250122,162200,131714490,6510,6510,6510,6510,0
20250122,162100,131714490,6510,6510,6510,6510,127
20250122,162000,131714490,6510,6510,6510,6510,0
20250122,161900,131714490,6510,6510,6510,6510,0
20250122,161800,131714490,6510,6510,6510,6510,0
20250122,161700,131714490,6510,6510,6510,6510,0
20250122,161600,131714490,6510,6510,6510,6510,0
20250122,161500,131714490,6510,6510,6510,6510,0
20250122,161400,131714490,6510,6510,6510,6510,0
20250122,161300,131714490,6510,6510,6510,6510,0
20250122,161200,131714490,6510,6510,6510,6510,0
20250122,161100,131714490,6510,6510,6510,6510,0
20250122,161000,131714490,6510,6510,6510,6510,0
20250122,160900,131714490,6510,6510,6510,6510,0
20250122,160800,131714490,6510,6510,6510,6510,0
20250122,160700,131714490,6510,6510,6510,6510,0
20250122,160600,131714490,6510,6510,6510,6510,0
20250122,160500,131714490,6510,6510,6510,6510,0
20250122,160400,131714490,6510,6510,6510,6510,0
20250122,160300,131714490,6510,6510,6510,6510,0
20250122,160200,131714490,6510,6510,6510,6510,0
20250122,160100,131714490,6510,6510,6510,6510,0
20250122,160000,131714490,6510,6510,6510,6510,0
20250122,155900,131714490,6510,6510,6510,6510,0
20250122,155800,131714490,6510,6510,6510,6510,0
20250122,155700,131714490,6510,6510,6510,6510,0
20250122,155600,131714490,6510,6510,6510,6510,0
20250122,155500,131714490,6510,6510,6510,6510,0
20250122,155400,131714490,6510,6510,6510,6510,0
20250122,155300,131714490,6510,6510,6510,6510,0
20250122,155200,131714490,6510,6510,6510,6510,0
20250122,155100,131714490,6510,6510,6510,6510,127
20250122,155000,131714490,6510,6510,6510,6510,0
20250122,154900,131714490,6510,6510,6510,6510,0
20250122,154800,131714490,6510,6510,6510,6510,0
20250122,154700,131714490,6510,6510,6510,6510,0
20250122,154600,131714490,6510,6510,6510,6510,0
20250122,154500,131714490,6510,6510,6510,6510,0
20250122,154400,131714490,6510,6510,6510,6510,0
20250122,154300,131714490,6510,6510,6510,6510,0
20250122,154200,131714490,6510,6510,6510,6510,0
20250122,154100,131714490,6510,6510,6510,6510,0
20250122,154000,131714490,6510,6510,6510,6510,0
20250122,153900,131714490,6510,6510,6510,6510,0
20250122,153800,131714490,6510,6510,6510,6510,0
20250122,153700,131714490,6510,6510,6510,6510,0
20250122,153600,131714490,6510,6510,6510,6510,0
20250122,153500,131714490,6510,6510,6510,6510,0
20250122,153400,131714490,6510,6510,6510,6510,0
20250122,153300,131714490,6510,6510,6510,6510,0
20250122,153200,131714490,6510,6510,6510,6510,0
20250122,153100,131714490,6510,6510,6510,6510,0
20250122,153000,131714490,6510,6510,6510,6510,127
20250122,152900,130887720,6510,6510,6510,6510,0
20250122,152800,130887720,6510,6510,6510,6510,0
20250122,152700,130887720,6510,6510,6510,6510,0
20250122,152600,130887720,6510,6510,6510,6510,0
20250122,152500,130887720,6510,6510,6510,6510,0
20250122,152400,130887720,6510,6510,6510,6510,0
20250122,152300,130887720,6510,6510,6510,6510,0
20250122,152200,130887720,6510,6510,6510,6510,0
20250122,152100,130887720,6510,6510,6510,6510,0
20250122,152000,130887720,6510,6510,6510,6510,0
20250122,151900,130887720,6510,6510,6510,6510,0
20250122,151800,130887720,6510,6510,6510,6510,0
20250122,151700,130887720,6510,6510,6510,6510,0
20250122,151600,130887720,6510,6510,6510,6510,0
20250122,151500,130887720,6510,6510,6510,6510,0
20250122,151400,130887720,6510,6510,6510,6510,0
20250122,151300,130887720,6510,6500,6510,6500,248
20250122,151200,129275480,6510,6510,6510,6510,0
20250122,151100,129275480,6510,6510,6510,6510,0
20250122,151000,129275480,6510,6510,6510,6510,0
20250122,150900,129275480,6510,6510,6510,6510,0
20250122,150800,129275480,6510,6510,6510,6510,0
20250122,150700,129275480,6510,6510,6510,6510,0
20250122,150600,129275480,6510,6510,6510,6510,0
20250122,150500,129275480,6510,6510,6510,6510,0
20250122,150400,129275480,6510,6510,6510,6510,0
20250122,150300,129275480,6510,6510,6510,6510,0
20250122,150200,129275480,6510,6510,6510,6510,0
20250122,150100,129275480,6510,6510,6510,6510,0
20250122,150000,129275480,6510,6510,6510,6510,0
20250122,145900,129275480,6510,6500,6510,6500,55
20250122,145800,128917970,6500,6500,6500,6500,1
20250122,145700,128911470,6510,6510,6510,6510,0
20250122,145600,128911470,6510,6510,6510,6510,0
20250122,145500,128911470,6510,6510,6510,6510,0
20250122,145400,128911470,6510,6510,6510,6510,0
20250122,145300,128911470,6510,6510,6510,6510,0
20250122,145200,128911470,6510,6510,6510,6510,0
20250122,145100,128911470,6510,6450,6510,6450,1009
20250122,145000,122374430,6450,6450,6450,6450,0
20250122,144900,122374430,6450,6450,6450,6450,0
20250122,144800,122374430,6450,6450,6450,6450,0
20250122,144700,122374430,6450,6440,6450,6440,91
20250122,144600,121788380,6410,6410,6410,6410,0
20250122,144500,121788380,6410,6450,6450,6410,780
20250122,144400,116788260,6450,6450,6450,6450,1
20250122,144300,116781810,6460,6400,6470,6380,646
20250122,144200,112640080,6440,6410,6440,6400,303
20250122,144100,110700020,6410,6450,6480,6400,1663
20250122,144000,100020130,6500,6460,6500,6440,794
20250122,143900,94903900,6510,6510,6510,6510,18
20250122,143800,94786720,6510,6500,6510,6500,28
20250122,143700,94604540,6520,6520,6520,6520,0
20250122,143600,94604540,6520,6480,6520,6450,521
20250122,143500,91240730,6500,6500,6500,6500,0
20250122,143400,91240730,6500,6500,6500,6500,0
20250122,143300,91240730,6500,6500,6500,6500,0
20250122,143200,91240730,6500,6500,6500,6500,0
20250122,143100,91240730,6500,6500,6500,6500,0
20250122,143000,91240730,6500,6500,6500,6500,0
20250122,142900,91240730,6500,6500,6500,6500,0
20250122,142800,91240730,6500,6500,6500,6500,0
20250122,142700,91240730,6500,6500,6500,6500,0
20250122,142600,91240730,6500,6500,6500,6500,0
20250122,142500,91240730,6500,6500,6500,6500,1
20250122,142400,91234230,6500,6500,6500,6500,18
20250122,142300,91117230,6500,6500,6500,6500,0
20250122,142200,91117230,6500,6500,6500,6500,54
20250122,142100,90766230,6500,6500,6500,6500,0
20250122,142000,90766230,6500,6490,6500,6490,33
20250122,141900,90552050,6520,6520,6520,6520,0
20250122,141800,90552050,6520,6520,6520,6520,0
20250122,141700,90552050,6520,6460,6520,6460,110
20250122,141600,89839420,6460,6490,6530,6440,1799
20250122,141500,78229560,6540,6540,6540,6540,0
20250122,141400,78229560,6540,6540,6540,6540,0
20250122,141300,78229560,6540,6540,6540,6540,0
20250122,141200,78229560,6540,6540,6540,6540,0
20250122,141100,78229560,6540,6540,6540,6540,0
20250122,141000,78229560,6540,6540,6540,6540,0
20250122,140900,78229560,6540,6540,6540,6540,0
20250122,140800,78229560,6540,6540,6540,6540,0
20250122,140700,78229560,6540,6540,6540,6540,0
20250122,140600,78229560,6540,6540,6540,6540,0
20250122,140500,78229560,6540,6540,6540,6540,0
20250122,140400,78229560,6540,6540,6540,6540,0
20250122,140300,78229560,6540,6540,6540,6540,0
20250122,140200,78229560,6540,6540,6540,6540,0
20250122,140100,78229560,6540,6540,6540,6540,0
20250122,140000,78229560,6540,6540,6540,6540,0
20250122,135900,78229560,6540,6540,6540,6540,0
20250122,135800,78229560,6540,6540,6540,6540,0
20250122,135700,78229560,6540,6520,6540,6520,55
20250122,135600,77870830,6480,6480,6480,6480,101
20250122,135500,77216350,6480,6480,6480,6480,5
20250122,135400,77183950,6480,6480,6480,6480,310
20250122,135300,75175150,6530,6530,6530,6530,0
20250122,135200,75175150,6530,6530,6530,6530,0
20250122,135100,75175150,6530,6530,6530,6530,0
20250122,135000,75175150,6530,6530,6530,6530,0
20250122,134900,75175150,6530,6530,6530,6530,0
20250122,134800,75175150,6530,6530,6530,6530,0
20250122,134700,75175150,6530,6530,6530,6530,5
20250122,134600,75142500,6540,6540,6540,6540,0
20250122,134500,75142500,6540,6540,6540,6540,0
20250122,134400,75142500,6540,6540,6540,6540,0
20250122,134300,75142500,6540,6540,6540,6540,0
20250122,134200,75142500,6540,6540,6540,6540,0
20250122,134100,75142500,6540,6540,6540,6540,0
20250122,134000,75142500,6540,6540,6540,6540,0
20250122,133900,75142500,6540,6540,6540,6540,0
20250122,133800,75142500,6540,6540,6540,6540,0
20250122,133700,75142500,6540,6540,6540,6540,0
20250122,133600,75142500,6540,6480,6540,6480,25
20250122,133500,74979840,6540,6520,6540,6520,169
20250122,133400,73876370,6530,6530,6530,6530,0
20250122,133300,73876370,6530,6530,6530,6530,0
20250122,133200,73876370,6530,6530,6530,6530,0
20250122,133100,73876370,6530,6530,6530,6530,0
20250122,133000,73876370,6530,6530,6530,6530,0
20250122,132900,73876370,6530,6530,6530,6530,0
20250122,132800,73876370,6530,6530,6530,6530,0
20250122,132700,73876370,6530,6530,6530,6530,18
20250122,132600,73758830,6480,6480,6480,6480,1
20250122,132500,73752350,6530,6530,6530,6530,0
20250122,132400,73752350,6530,6530,6530,6530,0
20250122,132300,73752350,6530,6530,6530,6530,10
20250122,132200,73687050,6530,6530,6530,6530,90
20250122,132100,73099350,6530,6490,6530,6490,1002
20250122,132000,66596210,6470,6470,6470,6470,2
20250122,131900,66583270,6490,6490,6490,6490,0
20250122,131800,66583270,6490,6490,6490,6490,0
20250122,131700,66583270,6490,6490,6490,6490,0
20250122,131600,66583270,6490,6490,6490,6490,0
20250122,131500,66583270,6490,6490,6490,6490,0
20250122,131400,66583270,6490,6490,6490,6490,0
20250122,131300,66583270,6490,6490,6490,6490,0
20250122,131200,66583270,6490,6490,6490,6490,0
20250122,131100,66583270,6490,6490,6490,6490,0
20250122,131000,66583270,6490,6490,6490,6490,4
20250122,130900,66557310,6490,6490,6490,6490,0
20250122,130800,66557310,6490,6490,6490,6490,0
20250122,130700,66557310,6490,6490,6490,6490,0
20250122,130600,66557310,6490,6490,6490,6490,0
20250122,130500,66557310,6490,6490,6490,6490,0
20250122,130400,66557310,6490,6490,6490,6490,0
20250122,130300,66557310,6490,6490,6490,6490,0
20250122,130200,66557310,6490,6490,6490,6490,0
20250122,130100,66557310,6490,6490,6490,6490,0
20250122,130000,66557310,6490,6490,6490,6490,0
20250122,125900,66557310,6490,6490,6490,6490,540
20250122,125800,63052710,6490,6490,6490,6490,0
20250122,125700,63052710,6490,6490,6490,6490,0
20250122,125600,63052710,6490,6490,6490,6490,0
20250122,125500,63052710,6490,6490,6490,6490,0
20250122,125400,63052710,6490,6490,6490,6490,0
20250122,125300,63052710,6490,6490,6490,6490,200
20250122,125200,61754710,6490,6490,6490,6490,0
20250122,125100,61754710,6490,6490,6490,6490,0
20250122,125000,61754710,6490,6490,6490,6490,18
20250122,124900,61637890,6490,6490,6490,6490,0
20250122,124800,61637890,6490,6470,6490,6470,151
20250122,124700,60660900,6490,6490,6490,6490,2
20250122,124600,60647920,6490,6490,6490,6490,0
20250122,124500,60647920,6490,6490,6490,6490,0
20250122,124400,60647920,6490,6490,6490,6490,0
20250122,124300,60647920,6490,6490,6490,6490,0
20250122,124200,60647920,6490,6490,6490,6490,1
20250122,124100,60641430,6490,6490,6490,6490,0
20250122,124000,60641430,6490,6490,6490,6490,0
20250122,123900,60641430,6490,6490,6490,6490,0
20250122,123800,60641430,6490,6490,6490,6490,0
20250122,123700,60641430,6490,6490,6490,6490,0
20250122,123600,60641430,6490,6490,6490,6490,15
20250122,123500,60544080,6490,6490,6490,6490,54
20250122,123400,60193620,6490,6490,6490,6490,0
20250122,123300,60193620,6490,6490,6490,6490,0
20250122,123200,60193620,6490,6490,6490,6490,0
20250122,123100,60193620,6490,6490,6490,6490,0
20250122,123000,60193620,6490,6480,6490,6480,98
20250122,122900,59558550,6480,6490,6490,6480,174
20250122,122800,58429550,6540,6540,6540,6540,5
20250122,122700,58396850,6540,6540,6540,6540,0
20250122,122600,58396850,6540,6540,6540,6540,0
20250122,122500,58396850,6540,6540,6540,6540,0
20250122,122400,58396850,6540,6530,6540,6530,158
20250122,122300,57364900,6540,6540,6540,6540,0
20250122,122200,57364900,6540,6540,6540,6540,0
20250122,122100,57364900,6540,6540,6540,6540,0
20250122,122000,57364900,6540,6540,6540,6540,0
20250122,121900,57364900,6540,6540,6540,6540,0
20250122,121800,57364900,6540,6540,6540,6540,0
20250122,121700,57364900,6540,6540,6540,6540,0
20250122,121600,57364900,6540,6540,6540,6540,0
20250122,121500,57364900,6540,6540,6540,6540,0
20250122,121400,57364900,6540,6540,6540,6540,0
20250122,121300,57364900,6540,6540,6540,6540,0
20250122,121200,57364900,6540,6540,6540,6540,54
20250122,121100,57011740,6540,6540,6540,6540,0
20250122,121000,57011740,6540,6540,6540,6540,0
20250122,120900,57011740,6540,6540,6540,6540,2
20250122,120800,56998660,6540,6540,6540,6540,0
20250122,120700,56998660,6540,6530,6540,6530,190
20250122,120600,55757940,6530,6530,6530,6530,2
20250122,120500,55744880,6530,6530,6530,6530,0
20250122,120400,55744880,6530,6530,6530,6530,2
20250122,120300,55731820,6530,6530,6530,6530,0
20250122,120200,55731820,6530,6530,6530,6530,0
20250122,120100,55731820,6530,6530,6530,6530,0
20250122,120000,55731820,6530,6530,6530,6530,0
20250122,115900,55731820,6530,6530,6530,6530,0
20250122,115800,55731820,6530,6520,6530,6520,30
20250122,115700,55536210,6480,6480,6480,6480,28
20250122,115600,55354770,6530,6530,6530,6530,0
20250122,115500,55354770,6530,6530,6530,6530,0
20250122,115400,55354770,6530,6530,6530,6530,0
20250122,115300,55354770,6530,6530,6530,6530,0
20250122,115200,55354770,6530,6530,6530,6530,0
20250122,115100,55354770,6530,6530,6530,6530,0
20250122,115000,55354770,6530,6530,6530,6530,0
20250122,114900,55354770,6530,6530,6530,6530,18
20250122,114800,55237230,6530,6530,6530,6530,0
20250122,114700,55237230,6530,6530,6530,6530,0
20250122,114600,55237230,6530,6530,6530,6530,0
20250122,114500,55237230,6530,6530,6530,6530,0
20250122,114400,55237230,6530,6530,6530,6530,0
20250122,114300,55237230,6530,6530,6530,6530,0
20250122,114200,55237230,6530,6530,6530,6530,5
20250122,114100,55204580,6530,6530,6530,6530,0
20250122,114000,55204580,6530,6530,6530,6530,0
20250122,113900,55204580,6530,6530,6530,6530,0
20250122,113800,55204580,6530,6530,6530,6530,0
20250122,113700,55204580,6530,6510,6530,6510,28
20250122,113600,55022250,6520,6520,6520,6520,0
20250122,113500,55022250,6520,6450,6520,6440,575
20250122,113400,51308080,6450,6450,6450,6450,50
20250122,113300,50985580,6450,6450,6450,6450,50
20250122,113200,50663080,6490,6490,6490,6490,1
20250122,113100,50656590,6440,6460,6460,6440,1500
20250122,113000,40992010,6510,6470,6510,6470,169
20250122,112900,39898540,6460,6490,6490,6460,500
20250122,112800,36664970,6530,6530,6530,6530,0
20250122,112700,36664970,6530,6530,6530,6530,54
20250122,112600,36312350,6530,6530,6530,6530,0
20250122,112500,36312350,6530,6490,6530,6490,118
20250122,112400,35545810,6530,6530,6530,6530,0
20250122,112300,35545810,6530,6530,6530,6530,0
20250122,112200,35545810,6530,6530,6530,6530,0
20250122,112100,35545810,6530,6530,6530,6530,0
20250122,112000,35545810,6530,6530,6530,6530,0
20250122,111900,35545810,6530,6530,6530,6530,0
20250122,111800,35545810,6530,6530,6530,6530,0
20250122,111700,35545810,6530,6530,6530,6530,0
20250122,111600,35545810,6530,6530,6530,6530,0
20250122,111500,35545810,6530,6530,6530,6530,0
20250122,111400,35545810,6530,6530,6530,6530,0
20250122,111300,35545810,6530,6530,6530,6530,0
20250122,111200,35545810,6530,6530,6530,6530,0
20250122,111100,35545810,6530,6530,6530,6530,0
20250122,111000,35545810,6530,6530,6530,6530,0
20250122,110900,35545810,6530,6530,6530,6530,0
20250122,110800,35545810,6530,6530,6530,6530,0
20250122,110700,35545810,6530,6530,6530,6530,0
20250122,110600,35545810,6530,6530,6530,6530,0
20250122,110500,35545810,6530,6530,6530,6530,0
20250122,110400,35545810,6530,6530,6530,6530,0
20250122,110300,35545810,6530,6530,6530,6530,1
20250122,110200,35539280,6530,6530,6530,6530,0
20250122,110100,35539280,6530,6530,6530,6530,0
20250122,110000,35539280,6530,6530,6530,6530,0
20250122,105900,35539280,6530,6530,6530,6530,0
20250122,105800,35539280,6530,6530,6530,6530,0
20250122,105700,35539280,6530,6530,6530,6530,0
20250122,105600,35539280,6530,6530,6530,6530,1
20250122,105500,35532750,6540,6540,6540,6540,0
20250122,105400,35532750,6540,6540,6540,6540,0
20250122,105300,35532750,6540,6540,6540,6540,0
20250122,105200,35532750,6540,6540,6540,6540,0
20250122,105100,35532750,6540,6540,6540,6540,0
20250122,105000,35532750,6540,6540,6540,6540,0
20250122,104900,35532750,6540,6540,6540,6540,0
20250122,104800,35532750,6540,6540,6540,6540,0
20250122,104700,35532750,6540,6540,6540,6540,0
20250122,104600,35532750,6540,6540,6540,6540,0
20250122,104500,35532750,6540,6540,6540,6540,0
20250122,104400,35532750,6540,6540,6540,6540,0
20250122,104300,35532750,6540,6540,6540,6540,0
20250122,104200,35532750,6540,6540,6540,6540,0
20250122,104100,35532750,6540,6540,6540,6540,0
20250122,104000,35532750,6540,6540,6540,6540,0
20250122,103900,35532750,6540,6540,6540,6540,0
20250122,103800,35532750,6540,6540,6540,6540,0
20250122,103700,35532750,6540,6540,6540,6540,0
20250122,103600,35532750,6540,6540,6540,6540,0
20250122,103500,35532750,6540,6540,6540,6540,0
20250122,103400,35532750,6540,6540,6540,6540,0
20250122,103300,35532750,6540,6540,6540,6540,0
20250122,103200,35532750,6540,6540,6540,6540,0
20250122,103100,35532750,6540,6540,6540,6540,0
20250122,103000,35532750,6540,6540,6540,6540,0
20250122,102900,35532750,6540,6540,6540,6540,0
20250122,102800,35532750,6540,6540,6540,6540,0
20250122,102700,35532750,6540,6540,6540,6540,0
20250122,102600,35532750,6540,6540,6540,6540,0
20250122,102500,35532750,6540,6540,6540,6540,0
20250122,102400,35532750,6540,6540,6540,6540,0
20250122,102300,35532750,6540,6530,6540,6530,336
20250122,102200,33338620,6530,6530,6530,6530,0
20250122,102100,33338620,6530,6530,6530,6530,0
20250122,102000,33338620,6530,6530,6530,6530,0
20250122,101900,33338620,6530,6500,6530,6480,380
20250122,101800,30868550,6500,6500,6500,6470,39
20250122,101700,30615110,6520,6520,6520,6520,0
20250122,101600,30615110,6520,6520,6520,6520,0
20250122,101500,30615110,6520,6520,6520,6520,0
20250122,101400,30615110,6520,6520,6520,6520,2
20250122,101300,30602070,6520,6520,6520,6520,0
20250122,101200,30602070,6520,6520,6520,6520,0
20250122,101100,30602070,6520,6510,6520,6470,6
20250122,101000,30563030,6470,6470,6470,6470,2
20250122,100900,30550090,6520,6520,6520,6520,0
20250122,100800,30550090,6520,6520,6520,6520,0
20250122,100700,30550090,6520,6520,6520,6520,5
20250122,100600,30517490,6530,6530,6530,6530,0
20250122,100500,30517490,6530,6530,6530,6530,0
20250122,100400,30517490,6530,6530,6530,6530,0
20250122,100300,30517490,6530,6530,6530,6530,0
20250122,100200,30517490,6530,6530,6530,6530,0
20250122,100100,30517490,6530,6530,6530,6530,0
20250122,100000,30517490,6530,6520,6530,6520,2
20250122,095900,30504440,6470,6470,6470,6470,0
20250122,095800,30504440,6470,6470,6470,6470,0
20250122,095700,30504440,6470,6470,6470,6470,1
20250122,095600,30497970,6530,6530,6530,6530,0
20250122,095500,30497970,6530,6530,6530,6530,0
20250122,095400,30497970,6530,6530,6530,6530,0
20250122,095300,30497970,6530,6530,6530,6530,0
20250122,095200,30497970,6530,6530,6530,6530,1
20250122,095100,30491440,6530,6530,6530,6530,0
20250122,095000,30491440,6530,6530,6530,6530,0
20250122,094900,30491440,6530,6530,6530,6530,15
20250122,094800,30393490,6530,6530,6530,6530,0
20250122,094700,30393490,6530,6530,6530,6530,0
20250122,094600,30393490,6530,6530,6530,6530,0
20250122,094500,30393490,6530,6530,6530,6530,0
20250122,094400,30393490,6530,6530,6530,6530,10
20250122,094300,30328190,6530,6530,6530,6530,0
20250122,094200,30328190,6530,6530,6530,6530,0
20250122,094100,30328190,6530,6520,6530,6520,300
20250122,094000,28372100,6520,6520,6520,6520,0
20250122,093900,28372100,6520,6510,6520,6510,60
20250122,093800,27981490,6510,6470,6520,6470,17
20250122,093700,27870860,6520,6460,6520,6440,34
20250122,093600,27651080,6520,6500,6520,6460,169
20250122,093500,26558600,6450,6460,6530,6450,827
20250122,093400,21216950,6470,6500,6500,6470,490
20250122,093300,18046290,6540,6540,6540,6540,0
20250122,093200,18046290,6540,6540,6540,6540,0
20250122,093100,18046290,6540,6540,6540,6540,0
20250122,093000,18046290,6540,6540,6540,6540,0
20250122,092900,18046290,6540,6540,6540,6540,0
20250122,092800,18046290,6540,6540,6540,6540,0
20250122,092700,18046290,6540,6540,6540,6540,0
20250122,092600,18046290,6540,6540,6540,6540,0
20250122,092500,18046290,6540,6500,6540,6500,41
20250122,092400,17779750,6540,6540,6540,6540,0
20250122,092300,17779750,6540,6500,6540,6500,23
20250122,092200,17630210,6550,6550,6550,6550,0
20250122,092100,17630210,6550,6550,6550,6550,0
20250122,092000,17630210,6550,6550,6550,6550,0
20250122,091900,17630210,6550,6550,6550,6550,0
20250122,091800,17630210,6550,6530,6550,6530,291
20250122,091700,15729070,6530,6530,6530,6530,1
20250122,091600,15722540,6530,6510,6530,6510,57
20250122,091500,15350930,6500,6500,6500,6500,36
20250122,091400,15116930,6450,6450,6450,6450,0
20250122,091300,15116930,6450,6530,6540,6450,881
20250122,091200,9422830,6530,6510,6530,6510,10
20250122,091100,9357650,6460,6490,6490,6460,500
20250122,091000,6126750,6540,6540,6540,6540,0
20250122,090900,6126750,6540,6480,6540,6480,102
20250122,090800,5463630,6460,6470,6470,6460,309
20250122,090700,3465350,6480,6520,6520,6480,403
20250122,090600,850980,6570,6570,6570,6570,0
20250122,090500,850980,6570,6570,6570,6570,0
20250122,090400,850980,6570,6570,6570,6570,6
20250122,090300,811560,6580,6580,6580,6580,0
20250122,090200,811560,6580,6550,6580,6550,23
20250122,090100,660780,6550,6540,6550,6540,93
20250122,090000,52320,6540,6540,6540,6540,8