KissMeData/001770/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,183500,5639190,14700,14700,14700,14700,29
20250122,183400,5639190,14700,14700,14700,14700,0
20250122,183300,5639190,14700,14700,14700,14700,0
20250122,183200,5639190,14700,14700,14700,14700,0
20250122,183100,5639190,14700,14700,14700,14700,0
20250122,183000,5639190,14700,14700,14700,14700,0
20250122,182900,5639190,14700,14700,14700,14700,0
20250122,182800,5639190,14700,14700,14700,14700,0
20250122,182700,5639190,14700,14700,14700,14700,0
20250122,182600,5639190,14700,14700,14700,14700,0
20250122,182500,5639190,14700,14700,14700,14700,0
20250122,182400,5639190,14700,14700,14700,14700,0
20250122,182300,5639190,14700,14700,14700,14700,0
20250122,182200,5639190,14700,14700,14700,14700,0
20250122,182100,5639190,14700,14700,14700,14700,0
20250122,182000,5639190,14700,14700,14700,14700,0
20250122,181900,5639190,14700,14700,14700,14700,0
20250122,181800,5639190,14700,14700,14700,14700,0
20250122,181700,5639190,14700,14700,14700,14700,0
20250122,181600,5639190,14700,14700,14700,14700,0
20250122,181500,5639190,14700,14700,14700,14700,0
20250122,181400,5639190,14700,14700,14700,14700,0
20250122,181300,5639190,14700,14700,14700,14700,0
20250122,181200,5639190,14700,14700,14700,14700,0
20250122,181100,5639190,14700,14700,14700,14700,0
20250122,181000,5639190,14700,14700,14700,14700,0
20250122,180900,5639190,14700,14700,14700,14700,0
20250122,180800,5639190,14700,14700,14700,14700,0
20250122,180700,5639190,14700,14700,14700,14700,0
20250122,180600,5639190,14700,14700,14700,14700,0
20250122,180500,5639190,14700,14700,14700,14700,29
20250122,180400,5639190,14700,14700,14700,14700,0
20250122,180300,5639190,14700,14700,14700,14700,0
20250122,180200,5639190,14700,14700,14700,14700,0
20250122,180100,5639190,14700,14700,14700,14700,0
20250122,180000,5639190,14700,14700,14700,14700,0
20250122,175900,5639190,14700,14700,14700,14700,0
20250122,175800,5639190,14700,14700,14700,14700,0
20250122,175700,5639190,14700,14700,14700,14700,0
20250122,175600,5639190,14700,14700,14700,14700,0
20250122,175500,5639190,14700,14700,14700,14700,0
20250122,175400,5639190,14700,14700,14700,14700,0
20250122,175300,5639190,14700,14700,14700,14700,0
20250122,175200,5639190,14700,14700,14700,14700,0
20250122,175100,5639190,14700,14700,14700,14700,0
20250122,175000,5639190,14700,14700,14700,14700,0
20250122,174900,5639190,14700,14700,14700,14700,0
20250122,174800,5639190,14700,14700,14700,14700,0
20250122,174700,5639190,14700,14700,14700,14700,0
20250122,174600,5639190,14700,14700,14700,14700,0
20250122,174500,5639190,14700,14700,14700,14700,0
20250122,174400,5639190,14700,14700,14700,14700,0
20250122,174300,5639190,14700,14700,14700,14700,0
20250122,174200,5639190,14700,14700,14700,14700,0
20250122,174100,5639190,14700,14700,14700,14700,0
20250122,174000,5639190,14700,14700,14700,14700,0
20250122,173900,5639190,14700,14700,14700,14700,0
20250122,173800,5639190,14700,14700,14700,14700,0
20250122,173700,5639190,14700,14700,14700,14700,0
20250122,173600,5639190,14700,14700,14700,14700,0
20250122,173500,5639190,14700,14700,14700,14700,29
20250122,173400,5639190,14700,14700,14700,14700,0
20250122,173300,5639190,14700,14700,14700,14700,0
20250122,173200,5639190,14700,14700,14700,14700,0
20250122,173100,5639190,14700,14700,14700,14700,0
20250122,173000,5639190,14700,14700,14700,14700,0
20250122,172900,5639190,14700,14700,14700,14700,0
20250122,172800,5639190,14700,14700,14700,14700,0
20250122,172700,5639190,14700,14700,14700,14700,0
20250122,172600,5639190,14700,14700,14700,14700,0
20250122,172500,5639190,14700,14700,14700,14700,0
20250122,172400,5639190,14700,14700,14700,14700,0
20250122,172300,5639190,14700,14700,14700,14700,0
20250122,172200,5639190,14700,14700,14700,14700,0
20250122,172100,5639190,14700,14700,14700,14700,0
20250122,172000,5639190,14700,14700,14700,14700,0
20250122,171900,5639190,14700,14700,14700,14700,0
20250122,171800,5639190,14700,14700,14700,14700,0
20250122,171700,5639190,14700,14700,14700,14700,0
20250122,171600,5639190,14700,14700,14700,14700,0
20250122,171500,5639190,14700,14700,14700,14700,0
20250122,171400,5639190,14700,14700,14700,14700,0
20250122,171300,5639190,14700,14700,14700,14700,0
20250122,171200,5639190,14700,14700,14700,14700,0
20250122,171100,5639190,14700,14700,14700,14700,0
20250122,171000,5639190,14700,14700,14700,14700,0
20250122,170900,5639190,14700,14700,14700,14700,0
20250122,170800,5639190,14700,14700,14700,14700,0
20250122,170700,5639190,14700,14700,14700,14700,0
20250122,170600,5639190,14700,14700,14700,14700,0
20250122,170500,5639190,14700,14700,14700,14700,29
20250122,170400,5639190,14700,14700,14700,14700,0
20250122,170300,5639190,14700,14700,14700,14700,0
20250122,170200,5639190,14700,14700,14700,14700,0
20250122,170100,5639190,14700,14700,14700,14700,0
20250122,170000,5639190,14700,14700,14700,14700,0
20250122,165900,5639190,14700,14700,14700,14700,0
20250122,165800,5639190,14700,14700,14700,14700,0
20250122,165700,5639190,14700,14700,14700,14700,0
20250122,165600,5639190,14700,14700,14700,14700,0
20250122,165500,5639190,14700,14700,14700,14700,0
20250122,165400,5639190,14700,14700,14700,14700,0
20250122,165300,5639190,14700,14700,14700,14700,0
20250122,165200,5639190,14700,14700,14700,14700,0
20250122,165100,5639190,14700,14700,14700,14700,0
20250122,165000,5639190,14700,14700,14700,14700,0
20250122,164900,5639190,14700,14700,14700,14700,0
20250122,164800,5639190,14700,14700,14700,14700,0
20250122,164700,5639190,14700,14700,14700,14700,0
20250122,164600,5639190,14700,14700,14700,14700,0
20250122,164500,5639190,14700,14700,14700,14700,0
20250122,164400,5639190,14700,14700,14700,14700,0
20250122,164300,5639190,14700,14700,14700,14700,0
20250122,164200,5639190,14700,14700,14700,14700,0
20250122,164100,5639190,14700,14700,14700,14700,0
20250122,164000,5639190,14700,14700,14700,14700,0
20250122,163900,5639190,14700,14700,14700,14700,0
20250122,163800,5639190,14700,14700,14700,14700,0
20250122,163700,5639190,14700,14700,14700,14700,0
20250122,163600,5639190,14700,14700,14700,14700,0
20250122,163500,5639190,14700,14700,14700,14700,29
20250122,163400,5639190,14700,14700,14700,14700,0
20250122,163300,5639190,14700,14700,14700,14700,0
20250122,163200,5639190,14700,14700,14700,14700,0
20250122,163100,5639190,14700,14700,14700,14700,0
20250122,163000,5639190,14700,14700,14700,14700,0
20250122,162900,5639190,14700,14700,14700,14700,0
20250122,162800,5639190,14700,14700,14700,14700,0
20250122,162700,5639190,14700,14700,14700,14700,0
20250122,162600,5639190,14700,14700,14700,14700,0
20250122,162500,5639190,14700,14700,14700,14700,0
20250122,162400,5639190,14700,14700,14700,14700,0
20250122,162300,5639190,14700,14700,14700,14700,0
20250122,162200,5639190,14700,14700,14700,14700,0
20250122,162100,5639190,14700,14700,14700,14700,0
20250122,162000,5639190,14700,14700,14700,14700,0
20250122,161900,5639190,14700,14700,14700,14700,0
20250122,161800,5639190,14700,14700,14700,14700,0
20250122,161700,5639190,14700,14700,14700,14700,0
20250122,161600,5639190,14700,14700,14700,14700,0
20250122,161500,5639190,14700,14700,14700,14700,0
20250122,161400,5639190,14700,14700,14700,14700,0
20250122,161300,5639190,14700,14700,14700,14700,0
20250122,161200,5639190,14700,14700,14700,14700,0
20250122,161100,5639190,14700,14700,14700,14700,0
20250122,161000,5639190,14700,14700,14700,14700,0
20250122,160900,5639190,14700,14700,14700,14700,0
20250122,160800,5639190,14700,14700,14700,14700,0
20250122,160700,5639190,14700,14700,14700,14700,0
20250122,160600,5639190,14700,14700,14700,14700,0
20250122,160500,5639190,14700,14700,14700,14700,29
20250122,160400,5639190,14700,14700,14700,14700,0
20250122,160300,5639190,14700,14700,14700,14700,0
20250122,160200,5639190,14700,14700,14700,14700,0
20250122,160100,5639190,14700,14700,14700,14700,0
20250122,160000,5639190,14700,14700,14700,14700,0
20250122,155900,5639190,14700,14700,14700,14700,0
20250122,155800,5639190,14700,14700,14700,14700,0
20250122,155700,5639190,14700,14700,14700,14700,0
20250122,155600,5639190,14700,14700,14700,14700,0
20250122,155500,5639190,14700,14700,14700,14700,0
20250122,155400,5639190,14700,14700,14700,14700,0
20250122,155300,5639190,14700,14700,14700,14700,0
20250122,155200,5639190,14700,14700,14700,14700,0
20250122,155100,5639190,14700,14700,14700,14700,0
20250122,155000,5639190,14700,14700,14700,14700,0
20250122,154900,5639190,14700,14700,14700,14700,0
20250122,154800,5639190,14700,14700,14700,14700,0
20250122,154700,5639190,14700,14700,14700,14700,0
20250122,154600,5639190,14700,14700,14700,14700,0
20250122,154500,5639190,14700,14700,14700,14700,0
20250122,154400,5639190,14700,14700,14700,14700,0
20250122,154300,5639190,14700,14700,14700,14700,0
20250122,154200,5639190,14700,14700,14700,14700,0
20250122,154100,5639190,14700,14700,14700,14700,0
20250122,154000,5639190,14700,14700,14700,14700,0
20250122,153900,5639190,14700,14700,14700,14700,0
20250122,153800,5639190,14700,14700,14700,14700,0
20250122,153700,5639190,14700,14700,14700,14700,0
20250122,153600,5639190,14700,14700,14700,14700,0
20250122,153500,5639190,14700,14700,14700,14700,29
20250122,153400,5639190,14700,14700,14700,14700,0
20250122,153300,5639190,14700,14700,14700,14700,0
20250122,153200,5639190,14700,14700,14700,14700,0
20250122,153100,5639190,14700,14700,14700,14700,0
20250122,153000,5639190,14700,14700,14700,14700,29
20250122,152900,5212890,14710,14710,14710,14710,0
20250122,152800,5212890,14710,14710,14710,14710,0
20250122,152700,5212890,14710,14710,14710,14710,0
20250122,152600,5212890,14710,14710,14710,14710,0
20250122,152500,5212890,14710,14710,14710,14710,0
20250122,152400,5212890,14710,14710,14710,14710,0
20250122,152300,5212890,14710,14710,14710,14710,0
20250122,152200,5212890,14710,14710,14710,14710,0
20250122,152100,5212890,14710,14710,14710,14710,0
20250122,152000,5212890,14710,14710,14710,14710,0
20250122,151900,5212890,14710,14710,14710,14710,0
20250122,151800,5212890,14710,14710,14710,14710,0
20250122,151700,5212890,14710,14710,14710,14710,0
20250122,151600,5212890,14710,14710,14710,14710,0
20250122,151500,5212890,14710,14710,14710,14710,0
20250122,151400,5212890,14710,14710,14710,14710,0
20250122,151300,5212890,14710,14710,14710,14710,0
20250122,151200,5212890,14710,14710,14710,14710,0
20250122,151100,5212890,14710,14710,14710,14710,0
20250122,151000,5212890,14710,14710,14710,14710,0
20250122,150900,5212890,14710,14710,14710,14710,0
20250122,150800,5212890,14710,14710,14710,14710,0
20250122,150700,5212890,14710,14710,14710,14710,0
20250122,150600,5212890,14710,14710,14710,14710,0
20250122,150500,5212890,14710,14710,14710,14710,0
20250122,150400,5212890,14710,14710,14710,14710,0
20250122,150300,5212890,14710,14710,14710,14710,0
20250122,150200,5212890,14710,14710,14710,14710,0
20250122,150100,5212890,14710,14710,14710,14710,0
20250122,150000,5212890,14710,14700,14710,14700,14
20250122,145900,5006980,14700,14700,14700,14700,0
20250122,145800,5006980,14700,14700,14700,14700,0
20250122,145700,5006980,14700,14700,14700,14700,0
20250122,145600,5006980,14700,14700,14700,14700,0
20250122,145500,5006980,14700,14700,14700,14700,0
20250122,145400,5006980,14700,14700,14700,14700,0
20250122,145300,5006980,14700,14700,14700,14700,0
20250122,145200,5006980,14700,14700,14700,14700,0
20250122,145100,5006980,14700,14700,14700,14700,0
20250122,145000,5006980,14700,14700,14700,14700,0
20250122,144900,5006980,14700,14700,14700,14700,0
20250122,144800,5006980,14700,14700,14700,14700,0
20250122,144700,5006980,14700,14700,14700,14700,0
20250122,144600,5006980,14700,14700,14700,14700,0
20250122,144500,5006980,14700,14700,14700,14700,0
20250122,144400,5006980,14700,14700,14700,14700,1
20250122,144300,4992280,14700,14700,14700,14700,0
20250122,144200,4992280,14700,14700,14700,14700,0
20250122,144100,4992280,14700,14700,14700,14700,0
20250122,144000,4992280,14700,14700,14700,14700,0
20250122,143900,4992280,14700,14700,14700,14700,0
20250122,143800,4992280,14700,14700,14700,14700,0
20250122,143700,4992280,14700,14700,14700,14700,0
20250122,143600,4992280,14700,14700,14700,14700,0
20250122,143500,4992280,14700,14700,14700,14700,0
20250122,143400,4992280,14700,14700,14700,14700,0
20250122,143300,4992280,14700,14700,14700,14700,0
20250122,143200,4992280,14700,14700,14700,14700,0
20250122,143100,4992280,14700,14700,14700,14700,0
20250122,143000,4992280,14700,14700,14700,14700,0
20250122,142900,4992280,14700,14700,14700,14700,0
20250122,142800,4992280,14700,14700,14700,14700,0
20250122,142700,4992280,14700,14700,14700,14700,0
20250122,142600,4992280,14700,14700,14700,14700,0
20250122,142500,4992280,14700,14700,14700,14700,0
20250122,142400,4992280,14700,14700,14700,14700,0
20250122,142300,4992280,14700,14700,14700,14700,0
20250122,142200,4992280,14700,14700,14700,14700,0
20250122,142100,4992280,14700,14690,14700,14690,2
20250122,142000,4962890,14530,14530,14530,14530,0
20250122,141900,4962890,14530,14530,14530,14530,0
20250122,141800,4962890,14530,14530,14530,14530,0
20250122,141700,4962890,14530,14530,14530,14530,0
20250122,141600,4962890,14530,14530,14530,14530,0
20250122,141500,4962890,14530,14530,14530,14530,0
20250122,141400,4962890,14530,14530,14530,14530,0
20250122,141300,4962890,14530,14530,14530,14530,0
20250122,141200,4962890,14530,14530,14530,14530,0
20250122,141100,4962890,14530,14530,14530,14530,0
20250122,141000,4962890,14530,14530,14530,14530,0
20250122,140900,4962890,14530,14530,14530,14530,0
20250122,140800,4962890,14530,14530,14530,14530,0
20250122,140700,4962890,14530,14530,14530,14530,3
20250122,140600,4919300,14530,14530,14530,14530,0
20250122,140500,4919300,14530,14530,14530,14530,0
20250122,140400,4919300,14530,14530,14530,14530,0
20250122,140300,4919300,14530,14530,14530,14530,0
20250122,140200,4919300,14530,14530,14530,14530,0
20250122,140100,4919300,14530,14530,14530,14530,0
20250122,140000,4919300,14530,14530,14530,14530,0
20250122,135900,4919300,14530,14530,14530,14530,0
20250122,135800,4919300,14530,14530,14530,14530,0
20250122,135700,4919300,14530,14530,14530,14530,0
20250122,135600,4919300,14530,14530,14530,14530,0
20250122,135500,4919300,14530,14530,14530,14530,0
20250122,135400,4919300,14530,14530,14530,14530,0
20250122,135300,4919300,14530,14530,14530,14530,0
20250122,135200,4919300,14530,14530,14530,14530,0
20250122,135100,4919300,14530,14530,14530,14530,0
20250122,135000,4919300,14530,14530,14530,14530,0
20250122,134900,4919300,14530,14530,14530,14530,0
20250122,134800,4919300,14530,14530,14530,14530,0
20250122,134700,4919300,14530,14530,14530,14530,0
20250122,134600,4919300,14530,14530,14530,14530,0
20250122,134500,4919300,14530,14530,14530,14530,0
20250122,134400,4919300,14530,14530,14530,14530,1
20250122,134300,4904770,14710,14710,14710,14710,0
20250122,134200,4904770,14710,14710,14710,14710,0
20250122,134100,4904770,14710,14710,14710,14710,0
20250122,134000,4904770,14710,14710,14710,14710,0
20250122,133900,4904770,14710,14710,14710,14710,0
20250122,133800,4904770,14710,14710,14710,14710,0
20250122,133700,4904770,14710,14710,14710,14710,0
20250122,133600,4904770,14710,14710,14710,14710,0
20250122,133500,4904770,14710,14710,14710,14710,0
20250122,133400,4904770,14710,14710,14710,14710,0
20250122,133300,4904770,14710,14710,14710,14710,0
20250122,133200,4904770,14710,14710,14710,14710,0
20250122,133100,4904770,14710,14710,14710,14710,0
20250122,133000,4904770,14710,14710,14710,14710,0
20250122,132900,4904770,14710,14710,14710,14710,0
20250122,132800,4904770,14710,14710,14710,14710,0
20250122,132700,4904770,14710,14710,14710,14710,0
20250122,132600,4904770,14710,14710,14710,14710,0
20250122,132500,4904770,14710,14710,14710,14710,0
20250122,132400,4904770,14710,14710,14710,14710,0
20250122,132300,4904770,14710,14710,14710,14710,0
20250122,132200,4904770,14710,14710,14710,14710,0
20250122,132100,4904770,14710,14710,14710,14710,0
20250122,132000,4904770,14710,14710,14710,14710,0
20250122,131900,4904770,14710,14710,14710,14710,0
20250122,131800,4904770,14710,14710,14710,14710,0
20250122,131700,4904770,14710,14710,14710,14710,0
20250122,131600,4904770,14710,14710,14710,14710,0
20250122,131500,4904770,14710,14710,14710,14710,0
20250122,131400,4904770,14710,14710,14710,14710,0
20250122,131300,4904770,14710,14710,14710,14710,0
20250122,131200,4904770,14710,14710,14710,14710,0
20250122,131100,4904770,14710,14710,14710,14710,0
20250122,131000,4904770,14710,14710,14710,14710,0
20250122,130900,4904770,14710,14710,14710,14710,0
20250122,130800,4904770,14710,14710,14710,14710,0
20250122,130700,4904770,14710,14710,14710,14710,0
20250122,130600,4904770,14710,14710,14710,14710,0
20250122,130500,4904770,14710,14710,14710,14710,0
20250122,130400,4904770,14710,14710,14710,14710,0
20250122,130300,4904770,14710,14710,14710,14710,0
20250122,130200,4904770,14710,14710,14710,14710,0
20250122,130100,4904770,14710,14710,14710,14710,0
20250122,130000,4904770,14710,14710,14710,14710,0
20250122,125900,4904770,14710,14710,14710,14710,0
20250122,125800,4904770,14710,14710,14710,14710,0
20250122,125700,4904770,14710,14710,14710,14710,0
20250122,125600,4904770,14710,14710,14710,14710,0
20250122,125500,4904770,14710,14710,14710,14710,0
20250122,125400,4904770,14710,14710,14710,14710,0
20250122,125300,4904770,14710,14710,14710,14710,0
20250122,125200,4904770,14710,14710,14710,14710,0
20250122,125100,4904770,14710,14710,14710,14710,0
20250122,125000,4904770,14710,14710,14710,14710,0
20250122,124900,4904770,14710,14710,14710,14710,0
20250122,124800,4904770,14710,14710,14710,14710,0
20250122,124700,4904770,14710,14710,14710,14710,0
20250122,124600,4904770,14710,14710,14710,14710,0
20250122,124500,4904770,14710,14710,14710,14710,0
20250122,124400,4904770,14710,14700,14710,14700,5
20250122,124300,4831230,14520,14520,14520,14520,0
20250122,124200,4831230,14520,14520,14520,14520,0
20250122,124100,4831230,14520,14520,14520,14520,0
20250122,124000,4831230,14520,14520,14520,14520,0
20250122,123900,4831230,14520,14520,14520,14520,0
20250122,123800,4831230,14520,14520,14520,14520,0
20250122,123700,4831230,14520,14520,14520,14520,0
20250122,123600,4831230,14520,14520,14520,14520,19
20250122,123500,4555350,14530,14530,14530,14530,0
20250122,123400,4555350,14530,14530,14530,14530,0
20250122,123300,4555350,14530,14530,14530,14530,0
20250122,123200,4555350,14530,14530,14530,14530,0
20250122,123100,4555350,14530,14530,14530,14530,0
20250122,123000,4555350,14530,14530,14530,14530,0
20250122,122900,4555350,14530,14530,14530,14530,0
20250122,122800,4555350,14530,14530,14530,14530,0
20250122,122700,4555350,14530,14530,14530,14530,0
20250122,122600,4555350,14530,14530,14530,14530,0
20250122,122500,4555350,14530,14530,14530,14530,0
20250122,122400,4555350,14530,14530,14530,14530,0
20250122,122300,4555350,14530,14530,14530,14530,0
20250122,122200,4555350,14530,14530,14530,14530,0
20250122,122100,4555350,14530,14530,14530,14530,0
20250122,122000,4555350,14530,14530,14530,14530,0
20250122,121900,4555350,14530,14530,14530,14530,0
20250122,121800,4555350,14530,14530,14530,14530,0
20250122,121700,4555350,14530,14530,14530,14530,0
20250122,121600,4555350,14530,14530,14530,14530,1
20250122,121500,4540820,14560,14560,14560,14560,0
20250122,121400,4540820,14560,14560,14560,14560,0
20250122,121300,4540820,14560,14560,14560,14560,0
20250122,121200,4540820,14560,14560,14560,14560,0
20250122,121100,4540820,14560,14560,14560,14560,0
20250122,121000,4540820,14560,14560,14560,14560,0
20250122,120900,4540820,14560,14560,14560,14560,0
20250122,120800,4540820,14560,14560,14560,14560,0
20250122,120700,4540820,14560,14560,14560,14560,1
20250122,120600,4526260,14560,14560,14560,14560,0
20250122,120500,4526260,14560,14560,14560,14560,0
20250122,120400,4526260,14560,14560,14560,14560,0
20250122,120300,4526260,14560,14560,14560,14560,0
20250122,120200,4526260,14560,14560,14560,14560,0
20250122,120100,4526260,14560,14560,14560,14560,0
20250122,120000,4526260,14560,14560,14560,14560,0
20250122,115900,4526260,14560,14560,14560,14560,0
20250122,115800,4526260,14560,14560,14560,14560,0
20250122,115700,4526260,14560,14560,14560,14560,0
20250122,115600,4526260,14560,14560,14560,14560,0
20250122,115500,4526260,14560,14560,14560,14560,0
20250122,115400,4526260,14560,14560,14560,14560,0
20250122,115300,4526260,14560,14560,14560,14560,0
20250122,115200,4526260,14560,14560,14560,14560,0
20250122,115100,4526260,14560,14560,14560,14560,0
20250122,115000,4526260,14560,14560,14560,14560,26
20250122,114900,4147700,14570,14570,14570,14570,0
20250122,114800,4147700,14570,14570,14570,14570,0
20250122,114700,4147700,14570,14570,14570,14570,0
20250122,114600,4147700,14570,14570,14570,14570,11
20250122,114500,3987430,14580,14580,14580,14580,21
20250122,114400,3681250,14590,14590,14590,14590,0
20250122,114300,3681250,14590,14590,14590,14590,0
20250122,114200,3681250,14590,14590,14590,14590,0
20250122,114100,3681250,14590,14590,14590,14590,0
20250122,114000,3681250,14590,14590,14590,14590,0
20250122,113900,3681250,14590,14590,14590,14590,0
20250122,113800,3681250,14590,14590,14590,14590,0
20250122,113700,3681250,14590,14590,14590,14590,0
20250122,113600,3681250,14590,14590,14590,14590,0
20250122,113500,3681250,14590,14590,14590,14590,1
20250122,113400,3666660,14590,14590,14590,14590,0
20250122,113300,3666660,14590,14590,14590,14590,5
20250122,113200,3593710,14600,14600,14600,14600,0
20250122,113100,3593710,14600,14600,14600,14600,0
20250122,113000,3593710,14600,14600,14600,14600,0
20250122,112900,3593710,14600,14600,14600,14600,0
20250122,112800,3593710,14600,14600,14600,14600,0
20250122,112700,3593710,14600,14600,14600,14600,0
20250122,112600,3593710,14600,14600,14600,14600,0
20250122,112500,3593710,14600,14600,14600,14600,0
20250122,112400,3593710,14600,14600,14600,14600,12
20250122,112300,3418510,14600,14600,14600,14600,0
20250122,112200,3418510,14600,14600,14600,14600,0
20250122,112100,3418510,14600,14600,14600,14600,0
20250122,112000,3418510,14600,14600,14600,14600,0
20250122,111900,3418510,14600,14600,14600,14600,0
20250122,111800,3418510,14600,14600,14600,14600,0
20250122,111700,3418510,14600,14600,14600,14600,0
20250122,111600,3418510,14600,14600,14600,14600,0
20250122,111500,3418510,14600,14600,14600,14600,0
20250122,111400,3418510,14600,14600,14600,14600,0
20250122,111300,3418510,14600,14600,14600,14600,0
20250122,111200,3418510,14600,14600,14600,14600,0
20250122,111100,3418510,14600,14600,14600,14600,0
20250122,111000,3418510,14600,14600,14600,14600,0
20250122,110900,3418510,14600,14600,14600,14600,0
20250122,110800,3418510,14600,14600,14600,14600,0
20250122,110700,3418510,14600,14600,14600,14600,0
20250122,110600,3418510,14600,14600,14600,14600,0
20250122,110500,3418510,14600,14600,14600,14600,3
20250122,110400,3374710,14600,14600,14600,14600,0
20250122,110300,3374710,14600,14600,14600,14600,0
20250122,110200,3374710,14600,14600,14600,14600,0
20250122,110100,3374710,14600,14600,14600,14600,0
20250122,110000,3374710,14600,14600,14600,14600,0
20250122,105900,3374710,14600,14600,14600,14600,0
20250122,105800,3374710,14600,14600,14600,14600,0
20250122,105700,3374710,14600,14600,14600,14600,0
20250122,105600,3374710,14600,14600,14600,14600,0
20250122,105500,3374710,14600,14600,14600,14600,0
20250122,105400,3374710,14600,14600,14600,14600,0
20250122,105300,3374710,14600,14600,14600,14600,0
20250122,105200,3374710,14600,14600,14600,14600,4
20250122,105100,3316310,14610,14610,14610,14610,0
20250122,105000,3316310,14610,14610,14610,14610,0
20250122,104900,3316310,14610,14610,14610,14610,0
20250122,104800,3316310,14610,14610,14610,14610,0
20250122,104700,3316310,14610,14610,14610,14610,0
20250122,104600,3316310,14610,14610,14610,14610,0
20250122,104500,3316310,14610,14610,14610,14610,10
20250122,104400,3170210,14640,14640,14640,14640,0
20250122,104300,3170210,14640,14640,14640,14640,0
20250122,104200,3170210,14640,14650,14650,14640,13
20250122,104100,2979880,14750,14750,14750,14750,0
20250122,104000,2979880,14750,14750,14750,14750,0
20250122,103900,2979880,14750,14750,14750,14750,0
20250122,103800,2979880,14750,14750,14750,14750,0
20250122,103700,2979880,14750,14750,14750,14750,0
20250122,103600,2979880,14750,14750,14750,14750,0
20250122,103500,2979880,14750,14750,14750,14750,0
20250122,103400,2979880,14750,14750,14750,14750,0
20250122,103300,2979880,14750,14750,14750,14750,0
20250122,103200,2979880,14750,14750,14750,14750,0
20250122,103100,2979880,14750,14750,14750,14750,0
20250122,103000,2979880,14750,14750,14750,14750,0
20250122,102900,2979880,14750,14750,14750,14750,0
20250122,102800,2979880,14750,14750,14750,14750,0
20250122,102700,2979880,14750,14750,14750,14750,0
20250122,102600,2979880,14750,14750,14750,14750,0
20250122,102500,2979880,14750,14750,14750,14750,1
20250122,102400,2965130,14640,14640,14640,14640,0
20250122,102300,2965130,14640,14640,14640,14620,45
20250122,102200,2306650,14760,14760,14760,14760,0
20250122,102100,2306650,14760,14760,14760,14760,0
20250122,102000,2306650,14760,14760,14760,14760,0
20250122,101900,2306650,14760,14760,14760,14760,0
20250122,101800,2306650,14760,14760,14760,14760,0
20250122,101700,2306650,14760,14760,14760,14760,0
20250122,101600,2306650,14760,14760,14760,14760,0
20250122,101500,2306650,14760,14760,14760,14760,0
20250122,101400,2306650,14760,14760,14760,14760,0
20250122,101300,2306650,14760,14760,14760,14760,0
20250122,101200,2306650,14760,14760,14760,14760,0
20250122,101100,2306650,14760,14760,14760,14760,0
20250122,101000,2306650,14760,14750,14760,14750,5
20250122,100900,2232860,14600,14600,14600,14600,0
20250122,100800,2232860,14600,14600,14600,14600,0
20250122,100700,2232860,14600,14600,14600,14600,0
20250122,100600,2232860,14600,14600,14600,14600,0
20250122,100500,2232860,14600,14600,14600,14600,0
20250122,100400,2232860,14600,14600,14600,14600,0
20250122,100300,2232860,14600,14600,14600,14600,0
20250122,100200,2232860,14600,14600,14600,14600,0
20250122,100100,2232860,14600,14600,14600,14600,0
20250122,100000,2232860,14600,14600,14600,14600,0
20250122,095900,2232860,14600,14600,14600,14600,0
20250122,095800,2232860,14600,14600,14600,14600,0
20250122,095700,2232860,14600,14600,14600,14600,0
20250122,095600,2232860,14600,14600,14600,14600,0
20250122,095500,2232860,14600,14600,14600,14600,3
20250122,095400,2189060,14560,14560,14560,14560,0
20250122,095300,2189060,14560,14560,14560,14560,0
20250122,095200,2189060,14560,14560,14560,14560,0
20250122,095100,2189060,14560,14560,14560,14560,0
20250122,095000,2189060,14560,14560,14560,14560,0
20250122,094900,2189060,14560,14560,14560,14560,0
20250122,094800,2189060,14560,14560,14560,14560,0
20250122,094700,2189060,14560,14560,14560,14560,0
20250122,094600,2189060,14560,14560,14560,14560,0
20250122,094500,2189060,14560,14560,14560,14560,0
20250122,094400,2189060,14560,14560,14560,14560,0
20250122,094300,2189060,14560,14560,14560,14560,0
20250122,094200,2189060,14560,14560,14560,14560,0
20250122,094100,2189060,14560,14560,14560,14560,0
20250122,094000,2189060,14560,14560,14560,14560,0
20250122,093900,2189060,14560,14560,14560,14560,0
20250122,093800,2189060,14560,14560,14560,14560,0
20250122,093700,2189060,14560,14560,14560,14560,0
20250122,093600,2189060,14560,14560,14560,14560,0
20250122,093500,2189060,14560,14560,14560,14560,0
20250122,093400,2189060,14560,14560,14560,14560,0
20250122,093300,2189060,14560,14560,14560,14560,0
20250122,093200,2189060,14560,14560,14560,14560,0
20250122,093100,2189060,14560,14560,14560,14560,0
20250122,093000,2189060,14560,14560,14560,14560,0
20250122,092900,2189060,14560,14560,14560,14560,0
20250122,092800,2189060,14560,14560,14560,14560,0
20250122,092700,2189060,14560,14560,14560,14560,0
20250122,092600,2189060,14560,14560,14560,14560,0
20250122,092500,2189060,14560,14560,14560,14560,0
20250122,092400,2189060,14560,14580,14580,14560,18
20250122,092300,1926810,14750,14750,14750,14750,0
20250122,092200,1926810,14750,14750,14750,14750,0
20250122,092100,1926810,14750,14750,14750,14750,0
20250122,092000,1926810,14750,14750,14750,14750,0
20250122,091900,1926810,14750,14750,14750,14750,1
20250122,091800,1912060,14570,14570,14570,14570,0
20250122,091700,1912060,14570,14570,14570,14570,0
20250122,091600,1912060,14570,14570,14570,14570,0
20250122,091500,1912060,14570,14570,14570,14570,0
20250122,091400,1912060,14570,14570,14570,14570,0
20250122,091300,1912060,14570,14570,14570,14570,0
20250122,091200,1912060,14570,14570,14570,14570,0
20250122,091100,1912060,14570,14570,14570,14570,1
20250122,091000,1897490,14760,14760,14760,14760,0
20250122,090900,1897490,14760,14760,14760,14760,0
20250122,090800,1897490,14760,14760,14760,14760,0
20250122,090700,1897490,14760,14760,14760,14760,0
20250122,090600,1897490,14760,14760,14760,14760,1
20250122,090500,1882730,14560,14560,14560,14560,0
20250122,090400,1882730,14560,14710,14710,14560,44
20250122,090300,1235640,14710,14710,14710,14710,0
20250122,090200,1235640,14710,14710,14710,14710,0
20250122,090100,1235640,14710,14710,14710,14710,0
20250122,090000,1235640,14710,14710,14710,14710,84