KissMeData/001560/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,183500,26455740,9050,9050,9050,9050,87
20250121,183400,26455740,9050,9050,9050,9050,0
20250121,183300,26455740,9050,9050,9050,9050,0
20250121,183200,26455740,9050,9050,9050,9050,0
20250121,183100,26455740,9050,9050,9050,9050,0
20250121,183000,26455740,9050,9050,9050,9050,0
20250121,182900,26455740,9050,9050,9050,9050,0
20250121,182800,26455740,9050,9050,9050,9050,0
20250121,182700,26455740,9050,9050,9050,9050,0
20250121,182600,26455740,9050,9050,9050,9050,0
20250121,182500,26455740,9050,9050,9050,9050,0
20250121,182400,26455740,9050,9050,9050,9050,0
20250121,182300,26455740,9050,9050,9050,9050,0
20250121,182200,26455740,9050,9050,9050,9050,0
20250121,182100,26455740,9050,9050,9050,9050,0
20250121,182000,26455740,9050,9050,9050,9050,0
20250121,181900,26455740,9050,9050,9050,9050,0
20250121,181800,26455740,9050,9050,9050,9050,0
20250121,181700,26455740,9050,9050,9050,9050,0
20250121,181600,26455740,9050,9050,9050,9050,0
20250121,181500,26455740,9050,9050,9050,9050,0
20250121,181400,26455740,9050,9050,9050,9050,0
20250121,181300,26455740,9050,9050,9050,9050,0
20250121,181200,26455740,9050,9050,9050,9050,0
20250121,181100,26455740,9050,9050,9050,9050,0
20250121,181000,26455740,9050,9050,9050,9050,0
20250121,180900,26455740,9050,9050,9050,9050,0
20250121,180800,26455740,9050,9050,9050,9050,0
20250121,180700,26455740,9050,9050,9050,9050,0
20250121,180600,26455740,9050,9050,9050,9050,0
20250121,180500,26455740,9050,9050,9050,9050,87
20250121,180400,26455740,9050,9050,9050,9050,0
20250121,180300,26455740,9050,9050,9050,9050,0
20250121,180200,26455740,9050,9050,9050,9050,0
20250121,180100,26455740,9050,9050,9050,9050,0
20250121,180000,26455740,9050,9050,9050,9050,0
20250121,175900,26455740,9050,9050,9050,9050,0
20250121,175800,26455740,9050,9050,9050,9050,0
20250121,175700,26455740,9050,9050,9050,9050,0
20250121,175600,26455740,9050,9050,9050,9050,0
20250121,175500,26455740,9050,9050,9050,9050,0
20250121,175400,26455740,9050,9050,9050,9050,0
20250121,175300,26455740,9050,9050,9050,9050,0
20250121,175200,26455740,9050,9050,9050,9050,0
20250121,175100,26455740,9050,9050,9050,9050,0
20250121,175000,26455740,9050,9050,9050,9050,0
20250121,174900,26455740,9050,9050,9050,9050,0
20250121,174800,26455740,9050,9050,9050,9050,0
20250121,174700,26455740,9050,9050,9050,9050,0
20250121,174600,26455740,9050,9050,9050,9050,0
20250121,174500,26455740,9050,9050,9050,9050,0
20250121,174400,26455740,9050,9050,9050,9050,0
20250121,174300,26455740,9050,9050,9050,9050,0
20250121,174200,26455740,9050,9050,9050,9050,0
20250121,174100,26455740,9050,9050,9050,9050,0
20250121,174000,26455740,9050,9050,9050,9050,0
20250121,173900,26455740,9050,9050,9050,9050,0
20250121,173800,26455740,9050,9050,9050,9050,0
20250121,173700,26455740,9050,9050,9050,9050,0
20250121,173600,26455740,9050,9050,9050,9050,0
20250121,173500,26455740,9050,9050,9050,9050,87
20250121,173400,26455740,9050,9050,9050,9050,0
20250121,173300,26455740,9050,9050,9050,9050,0
20250121,173200,26455740,9050,9050,9050,9050,0
20250121,173100,26455740,9050,9050,9050,9050,0
20250121,173000,26455740,9050,9050,9050,9050,0
20250121,172900,26455740,9050,9050,9050,9050,0
20250121,172800,26455740,9050,9050,9050,9050,0
20250121,172700,26455740,9050,9050,9050,9050,0
20250121,172600,26455740,9050,9050,9050,9050,0
20250121,172500,26455740,9050,9050,9050,9050,0
20250121,172400,26455740,9050,9050,9050,9050,0
20250121,172300,26455740,9050,9050,9050,9050,0
20250121,172200,26455740,9050,9050,9050,9050,0
20250121,172100,26455740,9050,9050,9050,9050,0
20250121,172000,26455740,9050,9050,9050,9050,0
20250121,171900,26455740,9050,9050,9050,9050,0
20250121,171800,26455740,9050,9050,9050,9050,0
20250121,171700,26455740,9050,9050,9050,9050,0
20250121,171600,26455740,9050,9050,9050,9050,0
20250121,171500,26455740,9050,9050,9050,9050,0
20250121,171400,26455740,9050,9050,9050,9050,0
20250121,171300,26455740,9050,9050,9050,9050,0
20250121,171200,26455740,9050,9050,9050,9050,0
20250121,171100,26455740,9050,9050,9050,9050,0
20250121,171000,26455740,9050,9050,9050,9050,0
20250121,170900,26455740,9050,9050,9050,9050,0
20250121,170800,26455740,9050,9050,9050,9050,0
20250121,170700,26455740,9050,9050,9050,9050,0
20250121,170600,26455740,9050,9050,9050,9050,0
20250121,170500,26455740,9050,9050,9050,9050,87
20250121,170400,26455740,9050,9050,9050,9050,0
20250121,170300,26455740,9050,9050,9050,9050,0
20250121,170200,26455740,9050,9050,9050,9050,0
20250121,170100,26455740,9050,9050,9050,9050,0
20250121,170000,26455740,9050,9050,9050,9050,0
20250121,165900,26455740,9050,9050,9050,9050,0
20250121,165800,26455740,9050,9050,9050,9050,0
20250121,165700,26455740,9050,9050,9050,9050,0
20250121,165600,26455740,9050,9050,9050,9050,0
20250121,165500,26455740,9050,9050,9050,9050,0
20250121,165400,26455740,9050,9050,9050,9050,0
20250121,165300,26455740,9050,9050,9050,9050,0
20250121,165200,26455740,9050,9050,9050,9050,0
20250121,165100,26455740,9050,9050,9050,9050,0
20250121,165000,26455740,9050,9050,9050,9050,0
20250121,164900,26455740,9050,9050,9050,9050,0
20250121,164800,26455740,9050,9050,9050,9050,0
20250121,164700,26455740,9050,9050,9050,9050,0
20250121,164600,26455740,9050,9050,9050,9050,0
20250121,164500,26455740,9050,9050,9050,9050,0
20250121,164400,26455740,9050,9050,9050,9050,0
20250121,164300,26455740,9050,9050,9050,9050,0
20250121,164200,26455740,9050,9050,9050,9050,0
20250121,164100,26455740,9050,9050,9050,9050,0
20250121,164000,26455740,9050,9050,9050,9050,0
20250121,163900,26455740,9050,9050,9050,9050,0
20250121,163800,26455740,9050,9050,9050,9050,0
20250121,163700,26455740,9050,9050,9050,9050,0
20250121,163600,26455740,9050,9050,9050,9050,0
20250121,163500,26455740,9050,9050,9050,9050,87
20250121,163400,26455740,9050,9050,9050,9050,0
20250121,163300,26455740,9050,9050,9050,9050,0
20250121,163200,26455740,9050,9050,9050,9050,0
20250121,163100,26455740,9050,9050,9050,9050,0
20250121,163000,26455740,9050,9050,9050,9050,0
20250121,162900,26455740,9050,9050,9050,9050,0
20250121,162800,26455740,9050,9050,9050,9050,0
20250121,162700,26455740,9050,9050,9050,9050,0
20250121,162600,26455740,9050,9050,9050,9050,0
20250121,162500,26455740,9050,9050,9050,9050,0
20250121,162400,26455740,9050,9050,9050,9050,0
20250121,162300,26455740,9050,9050,9050,9050,0
20250121,162200,26455740,9050,9050,9050,9050,0
20250121,162100,26455740,9050,9050,9050,9050,0
20250121,162000,26455740,9050,9050,9050,9050,0
20250121,161900,26455740,9050,9050,9050,9050,0
20250121,161800,26455740,9050,9050,9050,9050,0
20250121,161700,26455740,9050,9050,9050,9050,0
20250121,161600,26455740,9050,9050,9050,9050,0
20250121,161500,26455740,9050,9050,9050,9050,0
20250121,161400,26455740,9050,9050,9050,9050,0
20250121,161300,26455740,9050,9050,9050,9050,0
20250121,161200,26455740,9050,9050,9050,9050,0
20250121,161100,26455740,9050,9050,9050,9050,0
20250121,161000,26455740,9050,9050,9050,9050,0
20250121,160900,26455740,9050,9050,9050,9050,0
20250121,160800,26455740,9050,9050,9050,9050,0
20250121,160700,26455740,9050,9050,9050,9050,0
20250121,160600,26455740,9050,9050,9050,9050,0
20250121,160500,26455740,9050,9050,9050,9050,87
20250121,160400,26455740,9050,9050,9050,9050,0
20250121,160300,26455740,9050,9050,9050,9050,0
20250121,160200,26455740,9050,9050,9050,9050,0
20250121,160100,26455740,9050,9050,9050,9050,0
20250121,160000,26455740,9050,9050,9050,9050,0
20250121,155900,26455740,9050,9050,9050,9050,0
20250121,155800,26455740,9050,9050,9050,9050,0
20250121,155700,26455740,9050,9050,9050,9050,0
20250121,155600,26455740,9050,9050,9050,9050,0
20250121,155500,26455740,9050,9050,9050,9050,0
20250121,155400,26455740,9050,9050,9050,9050,0
20250121,155300,26455740,9050,9050,9050,9050,0
20250121,155200,26455740,9050,9050,9050,9050,0
20250121,155100,26455740,9050,9050,9050,9050,0
20250121,155000,26455740,9050,9050,9050,9050,0
20250121,154900,26455740,9050,9050,9050,9050,0
20250121,154800,26455740,9050,9050,9050,9050,0
20250121,154700,26455740,9050,9050,9050,9050,0
20250121,154600,26455740,9050,9050,9050,9050,0
20250121,154500,26455740,9050,9050,9050,9050,0
20250121,154400,26455740,9050,9050,9050,9050,0
20250121,154300,26455740,9050,9050,9050,9050,0
20250121,154200,26455740,9050,9050,9050,9050,0
20250121,154100,26455740,9050,9050,9050,9050,0
20250121,154000,26455740,9050,9050,9050,9050,0
20250121,153900,26455740,9050,9050,9050,9050,0
20250121,153800,26455740,9050,9050,9050,9050,0
20250121,153700,26455740,9050,9050,9050,9050,0
20250121,153600,26455740,9050,9050,9050,9050,0
20250121,153500,26455740,9050,9050,9050,9050,87
20250121,153400,26455740,9050,9050,9050,9050,0
20250121,153300,26455740,9050,9050,9050,9050,0
20250121,153200,26455740,9050,9050,9050,9050,0
20250121,153100,26455740,9050,9050,9050,9050,0
20250121,153000,26455740,9050,9050,9050,9050,87
20250121,152900,25668390,9100,9100,9100,9100,0
20250121,152800,25668390,9100,9100,9100,9100,0
20250121,152700,25668390,9100,9100,9100,9100,0
20250121,152600,25668390,9100,9100,9100,9100,0
20250121,152500,25668390,9100,9100,9100,9100,0
20250121,152400,25668390,9100,9100,9100,9100,0
20250121,152300,25668390,9100,9100,9100,9100,0
20250121,152200,25668390,9100,9100,9100,9100,0
20250121,152100,25668390,9100,9100,9100,9100,0
20250121,152000,25668390,9100,9100,9100,9100,0
20250121,151900,25668390,9100,9100,9100,9100,1
20250121,151800,25659290,9100,9100,9100,9100,0
20250121,151700,25659290,9100,9100,9100,9100,0
20250121,151600,25659290,9100,9100,9100,9100,0
20250121,151500,25659290,9100,9100,9100,9100,0
20250121,151400,25659290,9100,9100,9100,9100,0
20250121,151300,25659290,9100,9100,9100,9100,0
20250121,151200,25659290,9100,9100,9100,9100,0
20250121,151100,25659290,9100,9100,9100,9100,0
20250121,151000,25659290,9100,9100,9100,9100,0
20250121,150900,25659290,9100,9100,9100,9100,1
20250121,150800,25650190,9050,9050,9050,9050,0
20250121,150700,25650190,9050,9050,9050,9050,0
20250121,150600,25650190,9050,9050,9050,9050,0
20250121,150500,25650190,9050,9050,9050,9050,0
20250121,150400,25650190,9050,9050,9050,9050,0
20250121,150300,25650190,9050,9050,9050,9050,0
20250121,150200,25650190,9050,9050,9050,9050,1
20250121,150100,25641140,9030,9030,9030,9030,0
20250121,150000,25641140,9030,9030,9030,9030,1
20250121,145900,25632110,9100,9100,9100,9100,2
20250121,145800,25613910,9110,9110,9110,9110,0
20250121,145700,25613910,9110,9110,9110,9110,0
20250121,145600,25613910,9110,9110,9110,9110,0
20250121,145500,25613910,9110,9110,9110,9110,1
20250121,145400,25604800,9110,9110,9110,9110,0
20250121,145300,25604800,9110,9110,9110,9110,0
20250121,145200,25604800,9110,9080,9110,9080,138
20250121,145100,24351310,9080,8980,9080,8980,77
20250121,145000,23655990,9000,9000,9000,9000,0
20250121,144900,23655990,9000,9000,9000,9000,0
20250121,144800,23655990,9000,9000,9000,9000,0
20250121,144700,23655990,9000,9000,9000,9000,0
20250121,144600,23655990,9000,9000,9000,9000,0
20250121,144500,23655990,9000,9000,9000,9000,0
20250121,144400,23655990,9000,9000,9000,9000,0
20250121,144300,23655990,9000,9000,9000,9000,0
20250121,144200,23655990,9000,9000,9000,9000,0
20250121,144100,23655990,9000,9000,9000,9000,0
20250121,144000,23655990,9000,9000,9000,9000,0
20250121,143900,23655990,9000,9000,9000,9000,0
20250121,143800,23655990,9000,9000,9000,9000,0
20250121,143700,23655990,9000,9000,9000,9000,0
20250121,143600,23655990,9000,9000,9000,9000,11
20250121,143500,23556990,9010,9010,9010,9010,0
20250121,143400,23556990,9010,9010,9010,9010,1
20250121,143300,23547980,9040,9040,9040,9040,50
20250121,143200,23095980,9040,9040,9040,9040,0
20250121,143100,23095980,9040,9040,9040,9040,0
20250121,143000,23095980,9040,9040,9040,9040,55
20250121,142900,22598780,9040,9040,9040,9040,0
20250121,142800,22598780,9040,8900,9110,8900,194
20250121,142700,20851930,8910,8910,8910,8910,0
20250121,142600,20851930,8910,8910,8910,8910,0
20250121,142500,20851930,8910,8910,8910,8910,0
20250121,142400,20851930,8910,8910,8910,8910,0
20250121,142300,20851930,8910,8910,8910,8910,0
20250121,142200,20851930,8910,8910,8910,8910,0
20250121,142100,20851930,8910,8910,8910,8910,0
20250121,142000,20851930,8910,8910,8910,8910,0
20250121,141900,20851930,8910,8910,8910,8910,0
20250121,141800,20851930,8910,8910,8910,8910,0
20250121,141700,20851930,8910,8910,8910,8910,0
20250121,141600,20851930,8910,8910,8910,8910,0
20250121,141500,20851930,8910,8910,8910,8910,0
20250121,141400,20851930,8910,8910,8910,8910,0
20250121,141300,20851930,8910,8910,8910,8910,0
20250121,141200,20851930,8910,8910,8910,8910,0
20250121,141100,20851930,8910,8910,8910,8910,0
20250121,141000,20851930,8910,8910,8910,8910,0
20250121,140900,20851930,8910,8910,8910,8910,0
20250121,140800,20851930,8910,8910,8910,8910,1
20250121,140700,20843020,8930,8930,8930,8930,0
20250121,140600,20843020,8930,8930,8930,8930,0
20250121,140500,20843020,8930,8930,8930,8930,0
20250121,140400,20843020,8930,8930,8930,8930,0
20250121,140300,20843020,8930,8930,8930,8930,0
20250121,140200,20843020,8930,8930,8930,8930,0
20250121,140100,20843020,8930,8930,8930,8930,0
20250121,140000,20843020,8930,8930,8930,8930,0
20250121,135900,20843020,8930,8930,8930,8930,0
20250121,135800,20843020,8930,8930,8930,8930,0
20250121,135700,20843020,8930,8930,8930,8930,0
20250121,135600,20843020,8930,8930,8930,8930,0
20250121,135500,20843020,8930,8930,8930,8930,0
20250121,135400,20843020,8930,8930,8930,8930,0
20250121,135300,20843020,8930,8890,8930,8890,600
20250121,135200,15497900,8950,8950,8950,8950,0
20250121,135100,15497900,8950,8950,8950,8950,0
20250121,135000,15497900,8950,8950,8950,8950,0
20250121,134900,15497900,8950,8950,8950,8950,0
20250121,134800,15497900,8950,8950,8950,8950,0
20250121,134700,15497900,8950,8950,8950,8950,0
20250121,134600,15497900,8950,8950,8950,8950,0
20250121,134500,15497900,8950,8950,8950,8950,0
20250121,134400,15497900,8950,8950,8950,8950,0
20250121,134300,15497900,8950,8950,8950,8950,0
20250121,134200,15497900,8950,8950,8950,8950,0
20250121,134100,15497900,8950,8950,8950,8950,0
20250121,134000,15497900,8950,8950,8950,8950,0
20250121,133900,15497900,8950,8950,8950,8950,0
20250121,133800,15497900,8950,8950,8950,8950,0
20250121,133700,15497900,8950,8950,8950,8950,0
20250121,133600,15497900,8950,8950,8950,8950,0
20250121,133500,15497900,8950,8950,8950,8950,0
20250121,133400,15497900,8950,8950,8950,8950,0
20250121,133300,15497900,8950,8950,8950,8950,0
20250121,133200,15497900,8950,8950,8950,8950,0
20250121,133100,15497900,8950,8950,8950,8950,0
20250121,133000,15497900,8950,8950,8950,8950,0
20250121,132900,15497900,8950,8950,8950,8950,0
20250121,132800,15497900,8950,8950,8950,8950,0
20250121,132700,15497900,8950,8950,8950,8950,0
20250121,132600,15497900,8950,8950,8950,8950,0
20250121,132500,15497900,8950,8950,8950,8950,0
20250121,132400,15497900,8950,8950,8950,8950,0
20250121,132300,15497900,8950,8950,8950,8950,0
20250121,132200,15497900,8950,8950,8950,8950,0
20250121,132100,15497900,8950,8950,8950,8950,0
20250121,132000,15497900,8950,8950,8950,8950,0
20250121,131900,15497900,8950,8950,8950,8950,0
20250121,131800,15497900,8950,8950,8950,8950,0
20250121,131700,15497900,8950,8950,8950,8950,0
20250121,131600,15497900,8950,8950,8950,8950,0
20250121,131500,15497900,8950,8950,8950,8950,0
20250121,131400,15497900,8950,8950,8950,8950,0
20250121,131300,15497900,8950,8950,8950,8950,0
20250121,131200,15497900,8950,8950,8950,8950,0
20250121,131100,15497900,8950,8950,8950,8950,0
20250121,131000,15497900,8950,8920,8950,8920,116
20250121,130900,14462310,8920,8920,8920,8920,0
20250121,130800,14462310,8920,8920,8920,8920,467
20250121,130700,10296670,8930,8930,8930,8930,0
20250121,130600,10296670,8930,8930,8930,8930,0
20250121,130500,10296670,8930,8930,8930,8930,0
20250121,130400,10296670,8930,8930,8930,8930,0
20250121,130300,10296670,8930,8930,8930,8930,0
20250121,130200,10296670,8930,8970,8970,8930,27
20250121,130100,10054710,8970,8970,8970,8970,0
20250121,130000,10054710,8970,8970,8970,8970,0
20250121,125900,10054710,8970,8970,8970,8970,0
20250121,125800,10054710,8970,8970,8970,8970,5
20250121,125700,10009860,8970,8970,8970,8970,2
20250121,125600,9991920,8970,8970,8970,8970,0
20250121,125500,9991920,8970,8970,8970,8970,0
20250121,125400,9991920,8970,8970,8970,8970,0
20250121,125300,9991920,8970,8970,8970,8970,6
20250121,125200,9938100,8970,9020,9020,8970,4
20250121,125100,9902170,9020,9010,9020,9010,10
20250121,125000,9811980,8940,8880,9020,8880,80
20250121,124900,9099480,8850,8850,8850,8850,0
20250121,124800,9099480,8850,8850,8850,8850,0
20250121,124700,9099480,8850,8850,8850,8850,0
20250121,124600,9099480,8850,8850,8850,8850,0
20250121,124500,9099480,8850,8850,8850,8850,0
20250121,124400,9099480,8850,8850,8850,8850,0
20250121,124300,9099480,8850,8850,8850,8850,0
20250121,124200,9099480,8850,8850,8850,8850,0
20250121,124100,9099480,8850,8850,8850,8850,0
20250121,124000,9099480,8850,8850,8850,8850,0
20250121,123900,9099480,8850,8850,8850,8850,0
20250121,123800,9099480,8850,8850,8850,8850,0
20250121,123700,9099480,8850,8850,8850,8850,0
20250121,123600,9099480,8850,8850,8850,8850,0
20250121,123500,9099480,8850,8850,8850,8850,0
20250121,123400,9099480,8850,8850,8850,8850,0
20250121,123300,9099480,8850,8850,8850,8850,1
20250121,123200,9090630,8880,8880,8880,8880,0
20250121,123100,9090630,8880,8880,8880,8880,0
20250121,123000,9090630,8880,8880,8880,8880,0
20250121,122900,9090630,8880,8880,8880,8880,0
20250121,122800,9090630,8880,8880,8880,8880,0
20250121,122700,9090630,8880,8880,8880,8880,0
20250121,122600,9090630,8880,8880,8880,8880,0
20250121,122500,9090630,8880,8880,8880,8880,0
20250121,122400,9090630,8880,8880,8880,8880,0
20250121,122300,9090630,8880,8880,8880,8880,0
20250121,122200,9090630,8880,8880,8880,8880,0
20250121,122100,9090630,8880,8880,8880,8880,0
20250121,122000,9090630,8880,8880,8880,8880,0
20250121,121900,9090630,8880,8880,8880,8880,0
20250121,121800,9090630,8880,8880,8880,8880,0
20250121,121700,9090630,8880,8880,8880,8880,0
20250121,121600,9090630,8880,8880,8880,8880,0
20250121,121500,9090630,8880,8880,8880,8880,0
20250121,121400,9090630,8880,8880,8880,8880,0
20250121,121300,9090630,8880,8880,8880,8880,0
20250121,121200,9090630,8880,8880,8880,8880,0
20250121,121100,9090630,8880,8880,8880,8880,0
20250121,121000,9090630,8880,8880,8880,8880,0
20250121,120900,9090630,8880,8880,8880,8880,0
20250121,120800,9090630,8880,8880,8880,8880,0
20250121,120700,9090630,8880,8880,8880,8880,0
20250121,120600,9090630,8880,8880,8880,8880,0
20250121,120500,9090630,8880,8880,8880,8880,0
20250121,120400,9090630,8880,8880,8880,8880,0
20250121,120300,9090630,8880,8880,8880,8880,0
20250121,120200,9090630,8880,8880,8880,8880,0
20250121,120100,9090630,8880,8880,8880,8880,0
20250121,120000,9090630,8880,8880,8880,8880,0
20250121,115900,9090630,8880,8880,8880,8880,0
20250121,115800,9090630,8880,8880,8880,8880,0
20250121,115700,9090630,8880,8880,8880,8880,0
20250121,115600,9090630,8880,8880,8880,8880,0
20250121,115500,9090630,8880,8880,8880,8880,0
20250121,115400,9090630,8880,8880,8880,8880,0
20250121,115300,9090630,8880,8880,8880,8880,0
20250121,115200,9090630,8880,8880,8880,8880,85
20250121,115100,8335830,8880,8880,8880,8880,0
20250121,115000,8335830,8880,8880,8880,8880,0
20250121,114900,8335830,8880,8880,8880,8880,0
20250121,114800,8335830,8880,8880,8880,8880,0
20250121,114700,8335830,8880,8880,8880,8880,0
20250121,114600,8335830,8880,8880,8880,8880,0
20250121,114500,8335830,8880,8880,8880,8880,0
20250121,114400,8335830,8880,8880,8880,8880,0
20250121,114300,8335830,8880,8880,8880,8880,0
20250121,114200,8335830,8880,8880,8880,8880,0
20250121,114100,8335830,8880,8880,8880,8880,0
20250121,114000,8335830,8880,8880,8880,8880,0
20250121,113900,8335830,8880,8880,8880,8880,0
20250121,113800,8335830,8880,8880,8880,8880,1
20250121,113700,8326950,8860,8860,8860,8860,0
20250121,113600,8326950,8860,8860,8860,8860,0
20250121,113500,8326950,8860,8860,8860,8860,0
20250121,113400,8326950,8860,8860,8860,8860,0
20250121,113300,8326950,8860,8860,8860,8860,0
20250121,113200,8326950,8860,8860,8860,8860,0
20250121,113100,8326950,8860,8860,8860,8860,0
20250121,113000,8326950,8860,8860,8860,8860,0
20250121,112900,8326950,8860,8860,8860,8860,0
20250121,112800,8326950,8860,8860,8860,8860,0
20250121,112700,8326950,8860,8860,8860,8860,0
20250121,112600,8326950,8860,8860,8860,8860,0
20250121,112500,8326950,8860,8860,8860,8860,0
20250121,112400,8326950,8860,8860,8860,8860,10
20250121,112300,8238350,8850,8850,8850,8850,26
20250121,112200,8008250,8850,8850,8850,8850,0
20250121,112100,8008250,8850,8850,8850,8850,56
20250121,112000,7512650,8850,8850,8850,8850,0
20250121,111900,7512650,8850,8850,8850,8850,0
20250121,111800,7512650,8850,8850,8850,8850,0
20250121,111700,7512650,8850,8850,8850,8850,0
20250121,111600,7512650,8850,8850,8850,8850,0
20250121,111500,7512650,8850,8850,8850,8850,0
20250121,111400,7512650,8850,8850,8850,8850,0
20250121,111300,7512650,8850,8850,8850,8850,0
20250121,111200,7512650,8850,8850,8850,8850,0
20250121,111100,7512650,8850,8850,8850,8850,0
20250121,111000,7512650,8850,8850,8850,8850,0
20250121,110900,7512650,8850,8850,8850,8850,0
20250121,110800,7512650,8850,8850,8850,8850,0
20250121,110700,7512650,8850,8850,8850,8850,0
20250121,110600,7512650,8850,8850,8850,8850,0
20250121,110500,7512650,8850,8850,8850,8850,0
20250121,110400,7512650,8850,8850,8850,8850,0
20250121,110300,7512650,8850,8850,8850,8850,0
20250121,110200,7512650,8850,8850,8850,8850,0
20250121,110100,7512650,8850,8850,8850,8850,0
20250121,110000,7512650,8850,8850,8850,8850,0
20250121,105900,7512650,8850,8850,8850,8850,0
20250121,105800,7512650,8850,8850,8850,8850,0
20250121,105700,7512650,8850,8850,8850,8850,0
20250121,105600,7512650,8850,8850,8850,8850,0
20250121,105500,7512650,8850,8850,8850,8850,0
20250121,105400,7512650,8850,8850,8850,8850,0
20250121,105300,7512650,8850,8850,8850,8850,0
20250121,105200,7512650,8850,8850,8850,8850,0
20250121,105100,7512650,8850,8850,8850,8850,0
20250121,105000,7512650,8850,8850,8850,8850,0
20250121,104900,7512650,8850,8850,8850,8850,0
20250121,104800,7512650,8850,8850,8850,8850,0
20250121,104700,7512650,8850,8850,8850,8850,0
20250121,104600,7512650,8850,8850,8850,8850,0
20250121,104500,7512650,8850,8840,8850,8840,47
20250121,104400,7096820,8850,8850,8850,8850,0
20250121,104300,7096820,8850,8850,8850,8850,0
20250121,104200,7096820,8850,8850,8850,8850,0
20250121,104100,7096820,8850,8850,8850,8850,0
20250121,104000,7096820,8850,8850,8850,8850,0
20250121,103900,7096820,8850,8850,8850,8850,0
20250121,103800,7096820,8850,8850,8850,8850,0
20250121,103700,7096820,8850,8850,8850,8850,0
20250121,103600,7096820,8850,8850,8850,8850,0
20250121,103500,7096820,8850,8850,8850,8850,0
20250121,103400,7096820,8850,8850,8850,8850,0
20250121,103300,7096820,8850,8850,8850,8850,0
20250121,103200,7096820,8850,8850,8850,8850,0
20250121,103100,7096820,8850,8850,8850,8850,0
20250121,103000,7096820,8850,8850,8850,8850,0
20250121,102900,7096820,8850,8850,8850,8850,0
20250121,102800,7096820,8850,8850,8850,8850,39
20250121,102700,6751670,8850,8850,8850,8850,0
20250121,102600,6751670,8850,8850,8850,8850,0
20250121,102500,6751670,8850,8850,8850,8850,0
20250121,102400,6751670,8850,8850,8850,8850,0
20250121,102300,6751670,8850,8850,8850,8850,0
20250121,102200,6751670,8850,8850,8850,8850,0
20250121,102100,6751670,8850,8850,8850,8850,0
20250121,102000,6751670,8850,8850,8850,8850,0
20250121,101900,6751670,8850,8850,8850,8850,0
20250121,101800,6751670,8850,8850,8850,8850,0
20250121,101700,6751670,8850,8850,8850,8850,14
20250121,101600,6627770,8850,8850,8850,8850,0
20250121,101500,6627770,8850,8850,8850,8850,0
20250121,101400,6627770,8850,8850,8850,8850,0
20250121,101300,6627770,8850,8850,8850,8850,0
20250121,101200,6627770,8850,8850,8850,8850,0
20250121,101100,6627770,8850,8850,8850,8850,0
20250121,101000,6627770,8850,8850,8850,8850,0
20250121,100900,6627770,8850,8850,8850,8850,0
20250121,100800,6627770,8850,8850,8850,8850,0
20250121,100700,6627770,8850,8850,8850,8850,0
20250121,100600,6627770,8850,8850,8850,8850,0
20250121,100500,6627770,8850,8850,8850,8850,0
20250121,100400,6627770,8850,8850,8850,8850,0
20250121,100300,6627770,8850,8850,8850,8850,0
20250121,100200,6627770,8850,8850,8850,8850,1
20250121,100100,6618920,8800,8800,8800,8800,0
20250121,100000,6618920,8800,8800,8800,8800,0
20250121,095900,6618920,8800,8800,8800,8800,0
20250121,095800,6618920,8800,8800,8800,8800,0
20250121,095700,6618920,8800,8800,8800,8800,0
20250121,095600,6618920,8800,8800,8800,8800,0
20250121,095500,6618920,8800,8800,8800,8800,0
20250121,095400,6618920,8800,8800,8800,8800,0
20250121,095300,6618920,8800,8800,8800,8800,0
20250121,095200,6618920,8800,8800,8800,8800,0
20250121,095100,6618920,8800,8800,8800,8800,0
20250121,095000,6618920,8800,8800,8800,8800,0
20250121,094900,6618920,8800,8800,8800,8800,0
20250121,094800,6618920,8800,8800,8800,8800,0
20250121,094700,6618920,8800,8800,8800,8800,0
20250121,094600,6618920,8800,8800,8800,8800,0
20250121,094500,6618920,8800,8800,8800,8800,0
20250121,094400,6618920,8800,8800,8800,8800,0
20250121,094300,6618920,8800,8800,8800,8800,0
20250121,094200,6618920,8800,8800,8800,8800,0
20250121,094100,6618920,8800,8800,8800,8800,0
20250121,094000,6618920,8800,8800,8800,8800,0
20250121,093900,6618920,8800,8800,8800,8800,0
20250121,093800,6618920,8800,8800,8800,8800,0
20250121,093700,6618920,8800,8800,8800,8800,0
20250121,093600,6618920,8800,8820,8820,8800,114
20250121,093500,5615660,8820,8820,8820,8820,0
20250121,093400,5615660,8820,8820,8820,8820,0
20250121,093300,5615660,8820,8820,8820,8820,3
20250121,093200,5589200,8820,8820,8820,8820,0
20250121,093100,5589200,8820,8820,8820,8820,0
20250121,093000,5589200,8820,8820,8820,8820,0
20250121,092900,5589200,8820,8820,8820,8820,0
20250121,092800,5589200,8820,8820,8820,8820,0
20250121,092700,5589200,8820,8820,8820,8820,0
20250121,092600,5589200,8820,8820,8820,8820,0
20250121,092500,5589200,8820,8820,8820,8820,0
20250121,092400,5589200,8820,8820,8820,8820,0
20250121,092300,5589200,8820,8820,8820,8820,0
20250121,092200,5589200,8820,8820,8820,8820,0
20250121,092100,5589200,8820,8820,8820,8820,0
20250121,092000,5589200,8820,8820,8820,8820,0
20250121,091900,5589200,8820,8820,8820,8820,0
20250121,091800,5589200,8820,8820,8820,8820,0
20250121,091700,5589200,8820,8820,8820,8820,0
20250121,091600,5589200,8820,8820,8820,8820,0
20250121,091500,5589200,8820,8820,8820,8820,0
20250121,091400,5589200,8820,8820,8820,8820,0
20250121,091300,5589200,8820,8820,8820,8820,0
20250121,091200,5589200,8820,8820,8820,8820,0
20250121,091100,5589200,8820,8820,8820,8820,0
20250121,091000,5589200,8820,8820,8820,8820,0
20250121,090900,5589200,8820,8820,8820,8820,0
20250121,090800,5589200,8820,8820,8820,8820,0
20250121,090700,5589200,8820,8810,8820,8810,46
20250121,090600,5183490,8780,8800,8800,8780,220
20250121,090500,3251870,8830,8830,8830,8830,0
20250121,090400,3251870,8830,8830,8830,8830,0
20250121,090300,3251870,8830,8830,8830,8830,15
20250121,090200,3119420,8830,8830,8830,8830,4
20250121,090100,3084100,8830,8750,8830,8750,226
20250121,090000,1098780,8750,8720,8750,8720,126