KissMeData/000230/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,183000,135510820,6770,6770,6770,6770,240
20250121,182900,135510820,6770,6770,6770,6770,0
20250121,182800,135510820,6770,6770,6770,6770,0
20250121,182700,135510820,6770,6770,6770,6770,0
20250121,182600,135510820,6770,6770,6770,6770,0
20250121,182500,135510820,6770,6770,6770,6770,0
20250121,182400,135510820,6770,6770,6770,6770,0
20250121,182300,135510820,6770,6770,6770,6770,0
20250121,182200,135510820,6770,6770,6770,6770,0
20250121,182100,135510820,6770,6770,6770,6770,0
20250121,182000,135510820,6770,6770,6770,6770,0
20250121,181900,135510820,6770,6770,6770,6770,0
20250121,181800,135510820,6770,6770,6770,6770,0
20250121,181700,135510820,6770,6770,6770,6770,0
20250121,181600,135510820,6770,6770,6770,6770,0
20250121,181500,135510820,6770,6770,6770,6770,0
20250121,181400,135510820,6770,6770,6770,6770,0
20250121,181300,135510820,6770,6770,6770,6770,0
20250121,181200,135510820,6770,6770,6770,6770,0
20250121,181100,135510820,6770,6770,6770,6770,0
20250121,181000,135510820,6770,6770,6770,6770,0
20250121,180900,135510820,6770,6770,6770,6770,0
20250121,180800,135510820,6770,6770,6770,6770,0
20250121,180700,135510820,6770,6770,6770,6770,0
20250121,180600,135510820,6770,6770,6770,6770,0
20250121,180500,135510820,6770,6770,6770,6770,0
20250121,180400,135510820,6770,6770,6770,6770,0
20250121,180300,135510820,6770,6770,6770,6770,0
20250121,180200,135510820,6770,6770,6770,6770,0
20250121,180100,135510820,6770,6770,6770,6770,0
20250121,180000,135510820,6770,6770,6770,6770,240
20250121,175900,135510820,6770,6770,6770,6770,0
20250121,175800,135510820,6770,6770,6770,6770,0
20250121,175700,135510820,6770,6770,6770,6770,0
20250121,175600,135510820,6770,6770,6770,6770,0
20250121,175500,135510820,6770,6770,6770,6770,0
20250121,175400,135510820,6770,6770,6770,6770,0
20250121,175300,135510820,6770,6770,6770,6770,0
20250121,175200,135510820,6770,6770,6770,6770,0
20250121,175100,135510820,6770,6770,6770,6770,0
20250121,175000,135510820,6770,6770,6770,6770,0
20250121,174900,135510820,6770,6770,6770,6770,0
20250121,174800,135510820,6770,6770,6770,6770,0
20250121,174700,135510820,6770,6770,6770,6770,0
20250121,174600,135510820,6770,6770,6770,6770,0
20250121,174500,135510820,6770,6770,6770,6770,0
20250121,174400,135510820,6770,6770,6770,6770,0
20250121,174300,135510820,6770,6770,6770,6770,0
20250121,174200,135510820,6770,6770,6770,6770,0
20250121,174100,135510820,6770,6770,6770,6770,0
20250121,174000,135510820,6770,6770,6770,6770,0
20250121,173900,135510820,6770,6770,6770,6770,0
20250121,173800,135510820,6770,6770,6770,6770,0
20250121,173700,135510820,6770,6770,6770,6770,0
20250121,173600,135510820,6770,6770,6770,6770,0
20250121,173500,135510820,6770,6770,6770,6770,0
20250121,173400,135510820,6770,6770,6770,6770,0
20250121,173300,135510820,6770,6770,6770,6770,0
20250121,173200,135510820,6770,6770,6770,6770,0
20250121,173100,135510820,6770,6770,6770,6770,0
20250121,173000,135510820,6770,6770,6770,6770,240
20250121,172900,135510820,6770,6770,6770,6770,0
20250121,172800,135510820,6770,6770,6770,6770,0
20250121,172700,135510820,6770,6770,6770,6770,0
20250121,172600,135510820,6770,6770,6770,6770,0
20250121,172500,135510820,6770,6770,6770,6770,0
20250121,172400,135510820,6770,6770,6770,6770,0
20250121,172300,135510820,6770,6770,6770,6770,0
20250121,172200,135510820,6770,6770,6770,6770,0
20250121,172100,135510820,6770,6770,6770,6770,0
20250121,172000,135510820,6770,6770,6770,6770,0
20250121,171900,135510820,6770,6770,6770,6770,0
20250121,171800,135510820,6770,6770,6770,6770,0
20250121,171700,135510820,6770,6770,6770,6770,0
20250121,171600,135510820,6770,6770,6770,6770,0
20250121,171500,135510820,6770,6770,6770,6770,0
20250121,171400,135510820,6770,6770,6770,6770,0
20250121,171300,135510820,6770,6770,6770,6770,0
20250121,171200,135510820,6770,6770,6770,6770,0
20250121,171100,135510820,6770,6770,6770,6770,0
20250121,171000,135510820,6770,6770,6770,6770,0
20250121,170900,135510820,6770,6770,6770,6770,0
20250121,170800,135510820,6770,6770,6770,6770,0
20250121,170700,135510820,6770,6770,6770,6770,0
20250121,170600,135510820,6770,6770,6770,6770,0
20250121,170500,135510820,6770,6770,6770,6770,0
20250121,170400,135510820,6770,6770,6770,6770,0
20250121,170300,135510820,6770,6770,6770,6770,0
20250121,170200,135510820,6770,6770,6770,6770,0
20250121,170100,135510820,6770,6770,6770,6770,0
20250121,170000,135510820,6770,6770,6770,6770,240
20250121,165900,135510820,6770,6770,6770,6770,0
20250121,165800,135510820,6770,6770,6770,6770,0
20250121,165700,135510820,6770,6770,6770,6770,0
20250121,165600,135510820,6770,6770,6770,6770,0
20250121,165500,135510820,6770,6770,6770,6770,0
20250121,165400,135510820,6770,6770,6770,6770,0
20250121,165300,135510820,6770,6770,6770,6770,0
20250121,165200,135510820,6770,6770,6770,6770,0
20250121,165100,135510820,6770,6770,6770,6770,0
20250121,165000,135510820,6770,6770,6770,6770,0
20250121,164900,135510820,6770,6770,6770,6770,0
20250121,164800,135510820,6770,6770,6770,6770,0
20250121,164700,135510820,6770,6770,6770,6770,0
20250121,164600,135510820,6770,6770,6770,6770,0
20250121,164500,135510820,6770,6770,6770,6770,0
20250121,164400,135510820,6770,6770,6770,6770,0
20250121,164300,135510820,6770,6770,6770,6770,0
20250121,164200,135510820,6770,6770,6770,6770,0
20250121,164100,135510820,6770,6770,6770,6770,0
20250121,164000,135510820,6770,6770,6770,6770,0
20250121,163900,135510820,6770,6770,6770,6770,0
20250121,163800,135510820,6770,6770,6770,6770,0
20250121,163700,135510820,6770,6770,6770,6770,0
20250121,163600,135510820,6770,6770,6770,6770,0
20250121,163500,135510820,6770,6770,6770,6770,0
20250121,163400,135510820,6770,6770,6770,6770,0
20250121,163300,135510820,6770,6770,6770,6770,0
20250121,163200,135510820,6770,6770,6770,6770,0
20250121,163100,135510820,6770,6770,6770,6770,0
20250121,163000,135510820,6770,6770,6770,6770,240
20250121,162900,135510820,6770,6770,6770,6770,0
20250121,162800,135510820,6770,6770,6770,6770,0
20250121,162700,135510820,6770,6770,6770,6770,0
20250121,162600,135510820,6770,6770,6770,6770,0
20250121,162500,135510820,6770,6770,6770,6770,0
20250121,162400,135510820,6770,6770,6770,6770,0
20250121,162300,135510820,6770,6770,6770,6770,0
20250121,162200,135510820,6770,6770,6770,6770,0
20250121,162100,135510820,6770,6770,6770,6770,0
20250121,162000,135510820,6770,6770,6770,6770,0
20250121,161900,135510820,6770,6770,6770,6770,0
20250121,161800,135510820,6770,6770,6770,6770,0
20250121,161700,135510820,6770,6770,6770,6770,0
20250121,161600,135510820,6770,6770,6770,6770,0
20250121,161500,135510820,6770,6770,6770,6770,0
20250121,161400,135510820,6770,6770,6770,6770,0
20250121,161300,135510820,6770,6770,6770,6770,0
20250121,161200,135510820,6770,6770,6770,6770,0
20250121,161100,135510820,6770,6770,6770,6770,0
20250121,161000,135510820,6770,6770,6770,6770,0
20250121,160900,135510820,6770,6770,6770,6770,0
20250121,160800,135510820,6770,6770,6770,6770,0
20250121,160700,135510820,6770,6770,6770,6770,0
20250121,160600,135510820,6770,6770,6770,6770,0
20250121,160500,135510820,6770,6770,6770,6770,0
20250121,160400,135510820,6770,6770,6770,6770,0
20250121,160300,135510820,6770,6770,6770,6770,0
20250121,160200,135510820,6770,6770,6770,6770,0
20250121,160100,135510820,6770,6770,6770,6770,0
20250121,160000,135510820,6770,6770,6770,6770,240
20250121,155900,135510820,6770,6770,6770,6770,0
20250121,155800,135510820,6770,6770,6770,6770,0
20250121,155700,135510820,6770,6770,6770,6770,0
20250121,155600,135510820,6770,6770,6770,6770,0
20250121,155500,135510820,6770,6770,6770,6770,0
20250121,155400,135510820,6770,6770,6770,6770,0
20250121,155300,135510820,6770,6770,6770,6770,0
20250121,155200,135510820,6770,6770,6770,6770,0
20250121,155100,135510820,6770,6770,6770,6770,0
20250121,155000,135510820,6770,6770,6770,6770,0
20250121,154900,135510820,6770,6770,6770,6770,0
20250121,154800,135510820,6770,6770,6770,6770,0
20250121,154700,135510820,6770,6770,6770,6770,0
20250121,154600,135510820,6770,6770,6770,6770,0
20250121,154500,135510820,6770,6770,6770,6770,0
20250121,154400,135510820,6770,6770,6770,6770,0
20250121,154300,135510820,6770,6770,6770,6770,0
20250121,154200,135510820,6770,6770,6770,6770,0
20250121,154100,135510820,6770,6770,6770,6770,0
20250121,154000,135510820,6770,6770,6770,6770,0
20250121,153900,135510820,6770,6770,6770,6770,0
20250121,153800,135510820,6770,6770,6770,6770,0
20250121,153700,135510820,6770,6770,6770,6770,0
20250121,153600,135510820,6770,6770,6770,6770,0
20250121,153500,135510820,6770,6770,6770,6770,0
20250121,153400,135510820,6770,6770,6770,6770,0
20250121,153300,135510820,6770,6770,6770,6770,0
20250121,153200,135510820,6770,6770,6770,6770,0
20250121,153100,135510820,6770,6770,6770,6770,0
20250121,153000,135510820,6770,6770,6770,6770,480
20250121,152900,133886020,6760,6760,6760,6760,0
20250121,152800,133886020,6760,6760,6760,6760,0
20250121,152700,133886020,6760,6760,6760,6760,0
20250121,152600,133886020,6760,6760,6760,6760,0
20250121,152500,133886020,6760,6760,6760,6760,0
20250121,152400,133886020,6760,6760,6760,6760,0
20250121,152300,133886020,6760,6760,6760,6760,0
20250121,152200,133886020,6760,6760,6760,6760,0
20250121,152100,133886020,6760,6760,6760,6760,0
20250121,152000,133886020,6760,6760,6760,6760,0
20250121,151900,133886020,6760,6760,6760,6760,0
20250121,151800,133886020,6760,6760,6760,6760,35
20250121,151700,133649420,6760,6770,6770,6760,55
20250121,151600,133277600,6760,6760,6760,6760,0
20250121,151500,133277600,6760,6760,6760,6760,0
20250121,151400,133277600,6760,6760,6760,6760,5
20250121,151300,133243800,6760,6760,6760,6760,3
20250121,151200,133223520,6740,6740,6740,6740,0
20250121,151100,133223520,6740,6740,6740,6740,0
20250121,151000,133223520,6740,6740,6740,6740,32
20250121,150900,133007840,6740,6740,6740,6740,239
20250121,150800,131396980,6750,6750,6750,6750,5
20250121,150700,131363230,6740,6750,6750,6740,396
20250121,150600,128690240,6750,6750,6750,6750,0
20250121,150500,128690240,6750,6750,6750,6750,39
20250121,150400,128426990,6760,6760,6760,6760,0
20250121,150300,128426990,6760,6760,6760,6760,0
20250121,150200,128426990,6760,6760,6760,6760,0
20250121,150100,128426990,6760,6760,6760,6760,0
20250121,150000,128426990,6760,6760,6760,6760,50
20250121,145900,128088990,6770,6770,6770,6770,0
20250121,145800,128088990,6770,6770,6770,6770,0
20250121,145700,128088990,6770,6770,6770,6770,0
20250121,145600,128088990,6770,6770,6770,6770,0
20250121,145500,128088990,6770,6770,6770,6770,1
20250121,145400,128082220,6760,6760,6760,6760,0
20250121,145300,128082220,6760,6760,6760,6760,3
20250121,145200,128061940,6770,6770,6770,6770,1
20250121,145100,128055170,6760,6760,6760,6760,8
20250121,145000,128001090,6760,6760,6760,6760,0
20250121,144900,128001090,6760,6760,6760,6760,2
20250121,144800,127987570,6760,6760,6760,6760,0
20250121,144700,127987570,6760,6760,6760,6760,0
20250121,144600,127987570,6760,6760,6760,6760,0
20250121,144500,127987570,6760,6770,6770,6760,20
20250121,144400,127852360,6750,6750,6750,6750,172
20250121,144300,126691360,6750,6750,6750,6750,20
20250121,144200,126556360,6750,6750,6750,6750,50
20250121,144100,126218860,6750,6760,6760,6750,146
20250121,144000,125233350,6760,6760,6760,6760,0
20250121,143900,125233350,6760,6760,6760,6760,0
20250121,143800,125233350,6760,6760,6760,6760,0
20250121,143700,125233350,6760,6760,6760,6760,54
20250121,143600,124868310,6770,6770,6770,6770,0
20250121,143500,124868310,6770,6770,6770,6770,0
20250121,143400,124868310,6770,6770,6770,6770,0
20250121,143300,124868310,6770,6770,6770,6770,1
20250121,143200,124861540,6760,6760,6760,6760,0
20250121,143100,124861540,6760,6760,6760,6760,0
20250121,143000,124861540,6760,6760,6760,6760,12
20250121,142900,124780420,6760,6760,6760,6760,0
20250121,142800,124780420,6760,6760,6760,6760,0
20250121,142700,124780420,6760,6760,6760,6760,0
20250121,142600,124780420,6760,6780,6780,6760,9
20250121,142500,124719560,6760,6780,6780,6760,2
20250121,142400,124706020,6760,6760,6760,6760,0
20250121,142300,124706020,6760,6760,6760,6760,6
20250121,142200,124665460,6780,6780,6780,6780,0
20250121,142100,124665460,6780,6780,6780,6780,0
20250121,142000,124665460,6780,6780,6780,6780,0
20250121,141900,124665460,6780,6760,6780,6760,2
20250121,141800,124651920,6750,6750,6750,6750,10
20250121,141700,124584420,6750,6750,6750,6750,0
20250121,141600,124584420,6750,6750,6750,6750,0
20250121,141500,124584420,6750,6750,6750,6750,0
20250121,141400,124584420,6750,6750,6750,6750,7
20250121,141300,124537170,6750,6750,6750,6750,0
20250121,141200,124537170,6750,6750,6750,6750,0
20250121,141100,124537170,6750,6750,6750,6750,0
20250121,141000,124537170,6750,6780,6780,6750,41
20250121,140900,124260390,6780,6780,6780,6780,0
20250121,140800,124260390,6780,6780,6780,6780,1
20250121,140700,124253610,6750,6750,6750,6750,0
20250121,140600,124253610,6750,6750,6750,6750,0
20250121,140500,124253610,6750,6770,6770,6750,612
20250121,140400,120116960,6780,6780,6780,6780,0
20250121,140300,120116960,6780,6780,6780,6780,0
20250121,140200,120116960,6780,6780,6780,6780,7
20250121,140100,120069500,6780,6780,6780,6780,0
20250121,140000,120069500,6780,6780,6780,6780,0
20250121,135900,120069500,6780,6780,6780,6780,0
20250121,135800,120069500,6780,6780,6780,6780,0
20250121,135700,120069500,6780,6780,6780,6780,0
20250121,135600,120069500,6780,6780,6780,6780,0
20250121,135500,120069500,6780,6780,6780,6780,0
20250121,135400,120069500,6780,6780,6780,6780,0
20250121,135300,120069500,6780,6770,6780,6770,2
20250121,135200,120055950,6770,6770,6770,6770,0
20250121,135100,120055950,6770,6770,6770,6770,0
20250121,135000,120055950,6770,6770,6770,6770,0
20250121,134900,120055950,6770,6780,6780,6770,108
20250121,134800,119324700,6760,6760,6760,6760,0
20250121,134700,119324700,6760,6760,6760,6760,0
20250121,134600,119324700,6760,6760,6760,6760,0
20250121,134500,119324700,6760,6760,6760,6760,0
20250121,134400,119324700,6760,6760,6760,6760,0
20250121,134300,119324700,6760,6760,6760,6760,0
20250121,134200,119324700,6760,6760,6760,6760,0
20250121,134100,119324700,6760,6760,6760,6760,0
20250121,134000,119324700,6760,6760,6760,6760,0
20250121,133900,119324700,6760,6760,6760,6760,0
20250121,133800,119324700,6760,6780,6780,6760,70
20250121,133700,118851160,6780,6780,6780,6780,3
20250121,133600,118830820,6780,6780,6780,6780,50
20250121,133500,118491820,6780,6780,6780,6760,666
20250121,133400,113983860,6780,6780,6780,6780,0
20250121,133300,113983860,6780,6780,6780,6780,0
20250121,133200,113983860,6780,6780,6780,6780,0
20250121,133100,113983860,6780,6780,6780,6780,0
20250121,133000,113983860,6780,6780,6780,6780,0
20250121,132900,113983860,6780,6780,6780,6780,0
20250121,132800,113983860,6780,6780,6780,6780,0
20250121,132700,113983860,6780,6780,6780,6780,0
20250121,132600,113983860,6780,6780,6780,6780,0
20250121,132500,113983860,6780,6780,6780,6780,0
20250121,132400,113983860,6780,6780,6780,6780,0
20250121,132300,113983860,6780,6780,6780,6780,12
20250121,132200,113902500,6780,6780,6780,6780,0
20250121,132100,113902500,6780,6780,6780,6780,0
20250121,132000,113902500,6780,6780,6780,6780,0
20250121,131900,113902500,6780,6780,6780,6780,128
20250121,131800,113034660,6780,6780,6780,6780,0
20250121,131700,113034660,6780,6780,6780,6780,1
20250121,131600,113027880,6780,6780,6780,6780,0
20250121,131500,113027880,6780,6780,6780,6780,0
20250121,131400,113027880,6780,6780,6780,6780,10
20250121,131300,112960080,6780,6780,6780,6780,0
20250121,131200,112960080,6780,6780,6780,6780,10
20250121,131100,112892280,6780,6780,6780,6780,1
20250121,131000,112885500,6770,6770,6770,6770,0
20250121,130900,112885500,6770,6770,6770,6770,0
20250121,130800,112885500,6770,6770,6770,6770,0
20250121,130700,112885500,6770,6770,6770,6770,0
20250121,130600,112885500,6770,6770,6770,6770,0
20250121,130500,112885500,6770,6770,6770,6770,0
20250121,130400,112885500,6770,6770,6770,6770,0
20250121,130300,112885500,6770,6770,6770,6770,0
20250121,130200,112885500,6770,6770,6770,6770,0
20250121,130100,112885500,6770,6770,6770,6770,0
20250121,130000,112885500,6770,6770,6770,6770,2
20250121,125900,112871960,6770,6770,6770,6770,0
20250121,125800,112871960,6770,6770,6770,6770,1
20250121,125700,112865190,6780,6780,6780,6780,0
20250121,125600,112865190,6780,6780,6780,6780,40
20250121,125500,112593990,6780,6780,6780,6780,97
20250121,125400,111936330,6780,6780,6780,6780,0
20250121,125300,111936330,6780,6780,6780,6780,30
20250121,125200,111732930,6780,6780,6780,6780,1
20250121,125100,111726150,6780,6780,6780,6780,0
20250121,125000,111726150,6780,6780,6780,6780,0
20250121,124900,111726150,6780,6780,6780,6780,1
20250121,124800,111719370,6780,6780,6780,6780,0
20250121,124700,111719370,6780,6780,6780,6780,0
20250121,124600,111719370,6780,6780,6780,6780,0
20250121,124500,111719370,6780,6780,6780,6780,0
20250121,124400,111719370,6780,6780,6780,6780,10
20250121,124300,111651570,6780,6780,6780,6780,20
20250121,124200,111515970,6770,6770,6770,6770,0
20250121,124100,111515970,6770,6770,6770,6770,0
20250121,124000,111515970,6770,6770,6770,6770,0
20250121,123900,111515970,6770,6770,6770,6770,0
20250121,123800,111515970,6770,6770,6770,6770,30
20250121,123700,111312870,6780,6780,6780,6780,8
20250121,123600,111258630,6780,6780,6780,6780,0
20250121,123500,111258630,6780,6780,6780,6780,0
20250121,123400,111258630,6780,6780,6780,6780,0
20250121,123300,111258630,6780,6780,6780,6780,0
20250121,123200,111258630,6780,6780,6780,6780,2
20250121,123100,111245070,6780,6780,6780,6780,0
20250121,123000,111245070,6780,6780,6780,6780,10
20250121,122900,111177270,6780,6780,6780,6780,0
20250121,122800,111177270,6780,6780,6780,6780,0
20250121,122700,111177270,6780,6780,6780,6780,0
20250121,122600,111177270,6780,6780,6780,6780,0
20250121,122500,111177270,6780,6780,6780,6780,0
20250121,122400,111177270,6780,6780,6780,6780,0
20250121,122300,111177270,6780,6780,6780,6780,1
20250121,122200,111170490,6780,6780,6780,6780,0
20250121,122100,111170490,6780,6780,6780,6780,12
20250121,122000,111089130,6780,6780,6780,6780,0
20250121,121900,111089130,6780,6780,6780,6780,0
20250121,121800,111089130,6780,6780,6780,6780,0
20250121,121700,111089130,6780,6780,6780,6780,0
20250121,121600,111089130,6780,6780,6780,6780,80
20250121,121500,110546730,6780,6780,6780,6780,1
20250121,121400,110539950,6780,6780,6780,6780,0
20250121,121300,110539950,6780,6780,6780,6780,1
20250121,121200,110533170,6780,6780,6780,6780,1
20250121,121100,110526390,6780,6780,6780,6780,0
20250121,121000,110526390,6780,6780,6780,6780,0
20250121,120900,110526390,6780,6780,6780,6780,1
20250121,120800,110519610,6760,6760,6760,6760,0
20250121,120700,110519610,6760,6760,6760,6760,0
20250121,120600,110519610,6760,6760,6760,6760,6
20250121,120500,110479050,6770,6770,6770,6770,0
20250121,120400,110479050,6770,6770,6770,6770,2
20250121,120300,110465510,6770,6770,6770,6770,0
20250121,120200,110465510,6770,6770,6770,6770,0
20250121,120100,110465510,6770,6770,6770,6770,1
20250121,120000,110458740,6740,6740,6740,6740,0
20250121,115900,110458740,6740,6740,6740,6740,0
20250121,115800,110458740,6740,6740,6740,6740,0
20250121,115700,110458740,6740,6740,6740,6740,0
20250121,115600,110458740,6740,6740,6740,6740,0
20250121,115500,110458740,6740,6740,6740,6740,10
20250121,115400,110391340,6730,6730,6730,6730,0
20250121,115300,110391340,6730,6730,6730,6730,0
20250121,115200,110391340,6730,6730,6730,6730,0
20250121,115100,110391340,6730,6730,6730,6730,0
20250121,115000,110391340,6730,6730,6730,6730,0
20250121,114900,110391340,6730,6730,6730,6730,0
20250121,114800,110391340,6730,6740,6740,6730,404
20250121,114700,107669090,6750,6750,6750,6750,500
20250121,114600,104294090,6750,6780,6780,6750,2540
20250121,114500,87131110,6800,6800,6800,6800,10
20250121,114400,87063110,6800,6800,6800,6800,0
20250121,114300,87063110,6800,6800,6800,6800,99
20250121,114200,86389910,6790,6790,6790,6790,0
20250121,114100,86389910,6790,6790,6790,6790,0
20250121,114000,86389910,6790,6790,6790,6790,0
20250121,113900,86389910,6790,6790,6790,6790,0
20250121,113800,86389910,6790,6790,6790,6790,0
20250121,113700,86389910,6790,6790,6790,6790,0
20250121,113600,86389910,6790,6790,6790,6790,0
20250121,113500,86389910,6790,6790,6790,6790,0
20250121,113400,86389910,6790,6790,6790,6790,0
20250121,113300,86389910,6790,6790,6790,6790,0
20250121,113200,86389910,6790,6790,6790,6790,0
20250121,113100,86389910,6790,6790,6790,6790,0
20250121,113000,86389910,6790,6780,6790,6780,12
20250121,112900,86308450,6780,6780,6780,6780,0
20250121,112800,86308450,6780,6780,6780,6780,0
20250121,112700,86308450,6780,6780,6780,6780,0
20250121,112600,86308450,6780,6780,6780,6780,0
20250121,112500,86308450,6780,6780,6780,6780,0
20250121,112400,86308450,6780,6780,6780,6780,0
20250121,112300,86308450,6780,6780,6780,6780,94
20250121,112200,85671130,6780,6790,6790,6780,142
20250121,112100,84708260,6790,6790,6790,6790,0
20250121,112000,84708260,6790,6790,6790,6790,0
20250121,111900,84708260,6790,6790,6790,6790,0
20250121,111800,84708260,6790,6790,6790,6790,0
20250121,111700,84708260,6790,6790,6790,6790,0
20250121,111600,84708260,6790,6790,6790,6790,0
20250121,111500,84708260,6790,6790,6790,6790,0
20250121,111400,84708260,6790,6790,6790,6790,10
20250121,111300,84640360,6790,6790,6790,6790,0
20250121,111200,84640360,6790,6790,6790,6790,0
20250121,111100,84640360,6790,6790,6790,6790,4
20250121,111000,84613200,6780,6780,6780,6780,62
20250121,110900,84192840,6780,6780,6780,6780,0
20250121,110800,84192840,6780,6780,6780,6780,50
20250121,110700,83853840,6780,6780,6780,6780,1
20250121,110600,83847060,6790,6790,6790,6790,0
20250121,110500,83847060,6790,6790,6790,6790,0
20250121,110400,83847060,6790,6790,6790,6790,0
20250121,110300,83847060,6790,6790,6790,6790,0
20250121,110200,83847060,6790,6790,6790,6790,3
20250121,110100,83826690,6790,6790,6790,6790,10
20250121,110000,83758790,6790,6790,6790,6790,20
20250121,105900,83622990,6790,6790,6790,6790,0
20250121,105800,83622990,6790,6790,6790,6790,0
20250121,105700,83622990,6790,6790,6790,6790,0
20250121,105600,83622990,6790,6790,6790,6790,1
20250121,105500,83616200,6780,6780,6780,6780,0
20250121,105400,83616200,6780,6780,6780,6780,0
20250121,105300,83616200,6780,6780,6780,6780,0
20250121,105200,83616200,6780,6780,6780,6780,0
20250121,105100,83616200,6780,6790,6790,6780,48
20250121,105000,83290660,6780,6780,6780,6780,0
20250121,104900,83290660,6780,6780,6780,6780,0
20250121,104800,83290660,6780,6780,6780,6780,0
20250121,104700,83290660,6780,6780,6780,6780,0
20250121,104600,83290660,6780,6780,6780,6780,0
20250121,104500,83290660,6780,6780,6780,6780,0
20250121,104400,83290660,6780,6780,6780,6780,0
20250121,104300,83290660,6780,6780,6780,6780,0
20250121,104200,83290660,6780,6780,6780,6780,0
20250121,104100,83290660,6780,6780,6780,6780,5
20250121,104000,83256760,6770,6770,6770,6770,0
20250121,103900,83256760,6770,6770,6770,6770,0
20250121,103800,83256760,6770,6770,6770,6770,0
20250121,103700,83256760,6770,6770,6770,6770,0
20250121,103600,83256760,6770,6770,6770,6770,0
20250121,103500,83256760,6770,6770,6770,6770,0
20250121,103400,83256760,6770,6770,6770,6770,0
20250121,103300,83256760,6770,6770,6770,6770,0
20250121,103200,83256760,6770,6770,6770,6770,0
20250121,103100,83256760,6770,6770,6770,6770,0
20250121,103000,83256760,6770,6770,6770,6770,0
20250121,102900,83256760,6770,6770,6770,6770,0
20250121,102800,83256760,6770,6770,6770,6770,0
20250121,102700,83256760,6770,6770,6770,6770,0
20250121,102600,83256760,6770,6770,6770,6770,0
20250121,102500,83256760,6770,6770,6770,6770,0
20250121,102400,83256760,6770,6770,6770,6770,145
20250121,102300,82275110,6770,6770,6770,6770,0
20250121,102200,82275110,6770,6770,6770,6770,0
20250121,102100,82275110,6770,6770,6770,6770,0
20250121,102000,82275110,6770,6770,6770,6770,0
20250121,101900,82275110,6770,6770,6770,6770,0
20250121,101800,82275110,6770,6770,6770,6770,0
20250121,101700,82275110,6770,6770,6770,6770,0
20250121,101600,82275110,6770,6770,6770,6770,0
20250121,101500,82275110,6770,6770,6770,6770,0
20250121,101400,82275110,6770,6770,6770,6770,0
20250121,101300,82275110,6770,6770,6770,6770,0
20250121,101200,82275110,6770,6770,6770,6770,0
20250121,101100,82275110,6770,6770,6770,6770,0
20250121,101000,82275110,6770,6770,6770,6770,0
20250121,100900,82275110,6770,6770,6770,6770,0
20250121,100800,82275110,6770,6770,6770,6770,0
20250121,100700,82275110,6770,6770,6770,6770,600
20250121,100600,78213110,6770,6770,6770,6770,0
20250121,100500,78213110,6770,6790,6790,6770,20
20250121,100400,78077510,6800,6800,6800,6800,0
20250121,100300,78077510,6800,6800,6800,6800,14
20250121,100200,77982310,6760,6760,6760,6760,0
20250121,100100,77982310,6760,6780,6780,6760,50
20250121,100000,77643760,6800,6800,6800,6800,11
20250121,095900,77568960,6800,6800,6800,6800,24
20250121,095800,77405760,6780,6780,6780,6780,2
20250121,095700,77392200,6800,6800,6800,6800,1
20250121,095600,77385400,6770,6780,6780,6770,48
20250121,095500,77060390,6800,6800,6800,6800,0
20250121,095400,77060390,6800,6800,6800,6800,0
20250121,095300,77060390,6800,6800,6800,6800,0
20250121,095200,77060390,6800,6800,6800,6800,0
20250121,095100,77060390,6800,6800,6800,6800,1
20250121,095000,77053590,6760,6760,6760,6760,0
20250121,094900,77053590,6760,6760,6760,6760,0
20250121,094800,77053590,6760,6780,6780,6760,3000
20250121,094700,56770480,6780,6850,6850,6780,118
20250121,094600,55965930,6840,6840,6840,6840,10
20250121,094500,55897530,6840,6840,6840,6840,1
20250121,094400,55890690,6760,6760,6760,6760,0
20250121,094300,55890690,6760,6770,6770,6760,10
20250121,094200,55823060,6790,6790,6790,6790,10
20250121,094100,55755160,6790,6790,6790,6790,29
20250121,094000,55558250,6750,6800,6800,6750,2000
20250121,093900,42026020,6800,6800,6800,6800,0
20250121,093800,42026020,6800,6800,6800,6800,0
20250121,093700,42026020,6800,6800,6800,6800,0
20250121,093600,42026020,6800,6800,6800,6800,191
20250121,093500,40727220,6800,6810,6810,6800,919
20250121,093400,34475260,6820,6830,6830,6820,500
20250121,093300,31065230,6820,6870,6870,6820,401
20250121,093200,28326290,6870,6870,6870,6870,3
20250121,093100,28305680,6860,6860,6860,6860,122
20250121,093000,27468760,6880,6870,6880,6870,14
20250121,092900,27372450,6860,6860,6860,6860,0
20250121,092800,27372450,6860,6860,6860,6860,0
20250121,092700,27372450,6860,6860,6860,6860,0
20250121,092600,27372450,6860,6860,6860,6860,0
20250121,092500,27372450,6860,6860,6860,6860,0
20250121,092400,27372450,6860,6860,6860,6860,50
20250121,092300,27029450,6870,6870,6870,6870,2
20250121,092200,27015710,6870,6870,6870,6870,7
20250121,092100,26967620,6860,6860,6860,6860,0
20250121,092000,26967620,6860,6860,6860,6860,20
20250121,091900,26830420,6880,6880,6880,6880,0
20250121,091800,26830420,6880,6870,6880,6870,10
20250121,091700,26761710,6860,6860,6860,6860,0
20250121,091600,26761710,6860,6860,6860,6860,12
20250121,091500,26679390,6870,6870,6870,6870,1
20250121,091400,26672520,6830,6830,6830,6830,0
20250121,091300,26672520,6830,6870,6870,6830,29
20250121,091200,26473850,6870,6870,6870,6870,15
20250121,091100,26370800,6870,6870,6870,6870,0
20250121,091000,26370800,6870,6870,6870,6870,0
20250121,090900,26370800,6870,6870,6870,6870,1
20250121,090800,26363930,6830,6830,6830,6830,1551
20250121,090700,15770600,6820,6910,6910,6820,1598
20250121,090600,4854040,6830,6830,6830,6830,0
20250121,090500,4854040,6830,6830,6830,6830,11
20250121,090400,4778910,6820,6860,6860,6820,100
20250121,090300,4095740,6930,6930,6930,6930,0
20250121,090200,4095740,6930,6930,6930,6930,0
20250121,090100,4095740,6930,6890,6930,6820,291
20250121,090000,2093860,6900,6950,6950,6900,302