KissMeData/036670/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,192100,45502080,6560,6560,6560,6560,211
20250120,192000,45502080,6560,6560,6560,6560,0
20250120,191900,45502080,6560,6560,6560,6560,0
20250120,191800,45502080,6560,6560,6560,6560,0
20250120,191700,45502080,6560,6560,6560,6560,0
20250120,191600,45502080,6560,6560,6560,6560,0
20250120,191500,45502080,6560,6560,6560,6560,0
20250120,191400,45502080,6560,6560,6560,6560,0
20250120,191300,45502080,6560,6560,6560,6560,0
20250120,191200,45502080,6560,6560,6560,6560,0
20250120,191100,45502080,6560,6560,6560,6560,0
20250120,191000,45502080,6560,6560,6560,6560,0
20250120,190900,45502080,6560,6560,6560,6560,0
20250120,190800,45502080,6560,6560,6560,6560,0
20250120,190700,45502080,6560,6560,6560,6560,0
20250120,190600,45502080,6560,6560,6560,6560,0
20250120,190500,45502080,6560,6560,6560,6560,0
20250120,190400,45502080,6560,6560,6560,6560,0
20250120,190300,45502080,6560,6560,6560,6560,0
20250120,190200,45502080,6560,6560,6560,6560,0
20250120,190100,45502080,6560,6560,6560,6560,0
20250120,190000,45502080,6560,6560,6560,6560,0
20250120,185900,45502080,6560,6560,6560,6560,0
20250120,185800,45502080,6560,6560,6560,6560,0
20250120,185700,45502080,6560,6560,6560,6560,0
20250120,185600,45502080,6560,6560,6560,6560,0
20250120,185500,45502080,6560,6560,6560,6560,0
20250120,185400,45502080,6560,6560,6560,6560,0
20250120,185300,45502080,6560,6560,6560,6560,0
20250120,185200,45502080,6560,6560,6560,6560,0
20250120,185100,45502080,6560,6560,6560,6560,211
20250120,185000,45502080,6560,6560,6560,6560,0
20250120,184900,45502080,6560,6560,6560,6560,0
20250120,184800,45502080,6560,6560,6560,6560,0
20250120,184700,45502080,6560,6560,6560,6560,0
20250120,184600,45502080,6560,6560,6560,6560,0
20250120,184500,45502080,6560,6560,6560,6560,0
20250120,184400,45502080,6560,6560,6560,6560,0
20250120,184300,45502080,6560,6560,6560,6560,0
20250120,184200,45502080,6560,6560,6560,6560,0
20250120,184100,45502080,6560,6560,6560,6560,0
20250120,184000,45502080,6560,6560,6560,6560,0
20250120,183900,45502080,6560,6560,6560,6560,0
20250120,183800,45502080,6560,6560,6560,6560,0
20250120,183700,45502080,6560,6560,6560,6560,0
20250120,183600,45502080,6560,6560,6560,6560,0
20250120,183500,45502080,6560,6560,6560,6560,0
20250120,183400,45502080,6560,6560,6560,6560,0
20250120,183300,45502080,6560,6560,6560,6560,0
20250120,183200,45502080,6560,6560,6560,6560,0
20250120,183100,45502080,6560,6560,6560,6560,0
20250120,183000,45502080,6560,6560,6560,6560,0
20250120,182900,45502080,6560,6560,6560,6560,0
20250120,182800,45502080,6560,6560,6560,6560,0
20250120,182700,45502080,6560,6560,6560,6560,0
20250120,182600,45502080,6560,6560,6560,6560,0
20250120,182500,45502080,6560,6560,6560,6560,0
20250120,182400,45502080,6560,6560,6560,6560,0
20250120,182300,45502080,6560,6560,6560,6560,0
20250120,182200,45502080,6560,6560,6560,6560,0
20250120,182100,45502080,6560,6560,6560,6560,211
20250120,182000,45502080,6560,6560,6560,6560,0
20250120,181900,45502080,6560,6560,6560,6560,0
20250120,181800,45502080,6560,6560,6560,6560,0
20250120,181700,45502080,6560,6560,6560,6560,0
20250120,181600,45502080,6560,6560,6560,6560,0
20250120,181500,45502080,6560,6560,6560,6560,0
20250120,181400,45502080,6560,6560,6560,6560,0
20250120,181300,45502080,6560,6560,6560,6560,0
20250120,181200,45502080,6560,6560,6560,6560,0
20250120,181100,45502080,6560,6560,6560,6560,0
20250120,181000,45502080,6560,6560,6560,6560,0
20250120,180900,45502080,6560,6560,6560,6560,0
20250120,180800,45502080,6560,6560,6560,6560,0
20250120,180700,45502080,6560,6560,6560,6560,0
20250120,180600,45502080,6560,6560,6560,6560,0
20250120,180500,45502080,6560,6560,6560,6560,0
20250120,180400,45502080,6560,6560,6560,6560,0
20250120,180300,45502080,6560,6560,6560,6560,0
20250120,180200,45502080,6560,6560,6560,6560,0
20250120,180100,45502080,6560,6560,6560,6560,0
20250120,180000,45502080,6560,6560,6560,6560,0
20250120,175900,45502080,6560,6560,6560,6560,0
20250120,175800,45502080,6560,6560,6560,6560,0
20250120,175700,45502080,6560,6560,6560,6560,0
20250120,175600,45502080,6560,6560,6560,6560,0
20250120,175500,45502080,6560,6560,6560,6560,0
20250120,175400,45502080,6560,6560,6560,6560,0
20250120,175300,45502080,6560,6560,6560,6560,0
20250120,175200,45502080,6560,6560,6560,6560,0
20250120,175100,45502080,6560,6560,6560,6560,211
20250120,175000,45502080,6560,6560,6560,6560,0
20250120,174900,45502080,6560,6560,6560,6560,0
20250120,174800,45502080,6560,6560,6560,6560,0
20250120,174700,45502080,6560,6560,6560,6560,0
20250120,174600,45502080,6560,6560,6560,6560,0
20250120,174500,45502080,6560,6560,6560,6560,0
20250120,174400,45502080,6560,6560,6560,6560,0
20250120,174300,45502080,6560,6560,6560,6560,0
20250120,174200,45502080,6560,6560,6560,6560,0
20250120,174100,45502080,6560,6560,6560,6560,0
20250120,174000,45502080,6560,6560,6560,6560,0
20250120,173900,45502080,6560,6560,6560,6560,0
20250120,173800,45502080,6560,6560,6560,6560,0
20250120,173700,45502080,6560,6560,6560,6560,0
20250120,173600,45502080,6560,6560,6560,6560,0
20250120,173500,45502080,6560,6560,6560,6560,0
20250120,173400,45502080,6560,6560,6560,6560,0
20250120,173300,45502080,6560,6560,6560,6560,0
20250120,173200,45502080,6560,6560,6560,6560,0
20250120,173100,45502080,6560,6560,6560,6560,0
20250120,173000,45502080,6560,6560,6560,6560,0
20250120,172900,45502080,6560,6560,6560,6560,0
20250120,172800,45502080,6560,6560,6560,6560,0
20250120,172700,45502080,6560,6560,6560,6560,0
20250120,172600,45502080,6560,6560,6560,6560,0
20250120,172500,45502080,6560,6560,6560,6560,0
20250120,172400,45502080,6560,6560,6560,6560,0
20250120,172300,45502080,6560,6560,6560,6560,0
20250120,172200,45502080,6560,6560,6560,6560,0
20250120,172100,45502080,6560,6560,6560,6560,211
20250120,172000,45502080,6560,6560,6560,6560,0
20250120,171900,45502080,6560,6560,6560,6560,0
20250120,171800,45502080,6560,6560,6560,6560,0
20250120,171700,45502080,6560,6560,6560,6560,0
20250120,171600,45502080,6560,6560,6560,6560,0
20250120,171500,45502080,6560,6560,6560,6560,0
20250120,171400,45502080,6560,6560,6560,6560,0
20250120,171300,45502080,6560,6560,6560,6560,0
20250120,171200,45502080,6560,6560,6560,6560,0
20250120,171100,45502080,6560,6560,6560,6560,0
20250120,171000,45502080,6560,6560,6560,6560,0
20250120,170900,45502080,6560,6560,6560,6560,0
20250120,170800,45502080,6560,6560,6560,6560,0
20250120,170700,45502080,6560,6560,6560,6560,0
20250120,170600,45502080,6560,6560,6560,6560,0
20250120,170500,45502080,6560,6560,6560,6560,0
20250120,170400,45502080,6560,6560,6560,6560,0
20250120,170300,45502080,6560,6560,6560,6560,0
20250120,170200,45502080,6560,6560,6560,6560,0
20250120,170100,45502080,6560,6560,6560,6560,0
20250120,170000,45502080,6560,6560,6560,6560,0
20250120,165900,45502080,6560,6560,6560,6560,0
20250120,165800,45502080,6560,6560,6560,6560,0
20250120,165700,45502080,6560,6560,6560,6560,0
20250120,165600,45502080,6560,6560,6560,6560,0
20250120,165500,45502080,6560,6560,6560,6560,0
20250120,165400,45502080,6560,6560,6560,6560,0
20250120,165300,45502080,6560,6560,6560,6560,0
20250120,165200,45502080,6560,6560,6560,6560,0
20250120,165100,45502080,6560,6560,6560,6560,211
20250120,165000,45502080,6560,6560,6560,6560,0
20250120,164900,45502080,6560,6560,6560,6560,0
20250120,164800,45502080,6560,6560,6560,6560,0
20250120,164700,45502080,6560,6560,6560,6560,0
20250120,164600,45502080,6560,6560,6560,6560,0
20250120,164500,45502080,6560,6560,6560,6560,0
20250120,164400,45502080,6560,6560,6560,6560,0
20250120,164300,45502080,6560,6560,6560,6560,0
20250120,164200,45502080,6560,6560,6560,6560,0
20250120,164100,45502080,6560,6560,6560,6560,0
20250120,164000,45502080,6560,6560,6560,6560,0
20250120,163900,45502080,6560,6560,6560,6560,0
20250120,163800,45502080,6560,6560,6560,6560,0
20250120,163700,45502080,6560,6560,6560,6560,0
20250120,163600,45502080,6560,6560,6560,6560,0
20250120,163500,45502080,6560,6560,6560,6560,0
20250120,163400,45502080,6560,6560,6560,6560,0
20250120,163300,45502080,6560,6560,6560,6560,0
20250120,163200,45502080,6560,6560,6560,6560,0
20250120,163100,45502080,6560,6560,6560,6560,0
20250120,163000,45502080,6560,6560,6560,6560,0
20250120,162900,45502080,6560,6560,6560,6560,0
20250120,162800,45502080,6560,6560,6560,6560,0
20250120,162700,45502080,6560,6560,6560,6560,0
20250120,162600,45502080,6560,6560,6560,6560,0
20250120,162500,45502080,6560,6560,6560,6560,0
20250120,162400,45502080,6560,6560,6560,6560,0
20250120,162300,45502080,6560,6560,6560,6560,0
20250120,162200,45502080,6560,6560,6560,6560,0
20250120,162100,45502080,6560,6560,6560,6560,211
20250120,162000,45502080,6560,6560,6560,6560,0
20250120,161900,45502080,6560,6560,6560,6560,0
20250120,161800,45502080,6560,6560,6560,6560,0
20250120,161700,45502080,6560,6560,6560,6560,0
20250120,161600,45502080,6560,6560,6560,6560,0
20250120,161500,45502080,6560,6560,6560,6560,0
20250120,161400,45502080,6560,6560,6560,6560,0
20250120,161300,45502080,6560,6560,6560,6560,0
20250120,161200,45502080,6560,6560,6560,6560,0
20250120,161100,45502080,6560,6560,6560,6560,0
20250120,161000,45502080,6560,6560,6560,6560,0
20250120,160900,45502080,6560,6560,6560,6560,0
20250120,160800,45502080,6560,6560,6560,6560,0
20250120,160700,45502080,6560,6560,6560,6560,0
20250120,160600,45502080,6560,6560,6560,6560,0
20250120,160500,45502080,6560,6560,6560,6560,0
20250120,160400,45502080,6560,6560,6560,6560,0
20250120,160300,45502080,6560,6560,6560,6560,0
20250120,160200,45502080,6560,6560,6560,6560,0
20250120,160100,45502080,6560,6560,6560,6560,0
20250120,160000,45502080,6560,6560,6560,6560,0
20250120,155900,45502080,6560,6560,6560,6560,0
20250120,155800,45502080,6560,6560,6560,6560,0
20250120,155700,45502080,6560,6560,6560,6560,0
20250120,155600,45502080,6560,6560,6560,6560,0
20250120,155500,45502080,6560,6560,6560,6560,0
20250120,155400,45502080,6560,6560,6560,6560,0
20250120,155300,45502080,6560,6560,6560,6560,0
20250120,155200,45502080,6560,6560,6560,6560,0
20250120,155100,45502080,6560,6560,6560,6560,211
20250120,155000,45502080,6560,6560,6560,6560,0
20250120,154900,45502080,6560,6560,6560,6560,0
20250120,154800,45502080,6560,6560,6560,6560,0
20250120,154700,45502080,6560,6560,6560,6560,0
20250120,154600,45502080,6560,6560,6560,6560,0
20250120,154500,45502080,6560,6560,6560,6560,0
20250120,154400,45502080,6560,6560,6560,6560,0
20250120,154300,45502080,6560,6560,6560,6560,0
20250120,154200,45502080,6560,6560,6560,6560,0
20250120,154100,45502080,6560,6560,6560,6560,0
20250120,154000,45502080,6560,6560,6560,6560,0
20250120,153900,45502080,6560,6560,6560,6560,0
20250120,153800,45502080,6560,6560,6560,6560,0
20250120,153700,45502080,6560,6560,6560,6560,0
20250120,153600,45502080,6560,6560,6560,6560,0
20250120,153500,45502080,6560,6560,6560,6560,0
20250120,153400,45502080,6560,6560,6560,6560,0
20250120,153300,45502080,6560,6560,6560,6560,0
20250120,153200,45502080,6560,6560,6560,6560,0
20250120,153100,45502080,6560,6560,6560,6560,0
20250120,153000,45502080,6560,6560,6560,6560,211
20250120,152900,44117920,6560,6560,6560,6560,0
20250120,152800,44117920,6560,6560,6560,6560,0
20250120,152700,44117920,6560,6560,6560,6560,0
20250120,152600,44117920,6560,6560,6560,6560,0
20250120,152500,44117920,6560,6560,6560,6560,0
20250120,152400,44117920,6560,6560,6560,6560,0
20250120,152300,44117920,6560,6560,6560,6560,0
20250120,152200,44117920,6560,6560,6560,6560,0
20250120,152100,44117920,6560,6560,6560,6560,0
20250120,152000,44117920,6560,6560,6560,6560,0
20250120,151900,44117920,6560,6560,6560,6560,0
20250120,151800,44117920,6560,6560,6560,6560,0
20250120,151700,44117920,6560,6560,6560,6560,0
20250120,151600,44117920,6560,6560,6560,6560,0
20250120,151500,44117920,6560,6560,6560,6560,0
20250120,151400,44117920,6560,6560,6560,6560,0
20250120,151300,44117920,6560,6560,6560,6560,0
20250120,151200,44117920,6560,6560,6560,6560,0
20250120,151100,44117920,6560,6560,6560,6560,0
20250120,151000,44117920,6560,6560,6560,6560,0
20250120,150900,44117920,6560,6560,6560,6560,0
20250120,150800,44117920,6560,6560,6560,6560,0
20250120,150700,44117920,6560,6560,6560,6560,0
20250120,150600,44117920,6560,6560,6560,6560,0
20250120,150500,44117920,6560,6560,6560,6560,0
20250120,150400,44117920,6560,6560,6560,6560,0
20250120,150300,44117920,6560,6560,6560,6560,0
20250120,150200,44117920,6560,6560,6560,6560,0
20250120,150100,44117920,6560,6560,6560,6560,18
20250120,150000,43999840,6560,6560,6560,6560,0
20250120,145900,43999840,6560,6560,6560,6560,0
20250120,145800,43999840,6560,6560,6560,6560,0
20250120,145700,43999840,6560,6560,6560,6560,0
20250120,145600,43999840,6560,6560,6560,6560,0
20250120,145500,43999840,6560,6560,6560,6560,0
20250120,145400,43999840,6560,6550,6560,6550,250
20250120,145300,42362330,6550,6550,6550,6550,0
20250120,145200,42362330,6550,6550,6550,6550,0
20250120,145100,42362330,6550,6550,6550,6550,0
20250120,145000,42362330,6550,6550,6550,6550,0
20250120,144900,42362330,6550,6550,6550,6550,0
20250120,144800,42362330,6550,6550,6550,6550,0
20250120,144700,42362330,6550,6550,6550,6550,0
20250120,144600,42362330,6550,6550,6550,6550,0
20250120,144500,42362330,6550,6550,6550,6550,0
20250120,144400,42362330,6550,6550,6550,6550,0
20250120,144300,42362330,6550,6550,6550,6550,0
20250120,144200,42362330,6550,6550,6550,6550,0
20250120,144100,42362330,6550,6550,6550,6550,0
20250120,144000,42362330,6550,6550,6550,6550,0
20250120,143900,42362330,6550,6550,6550,6550,0
20250120,143800,42362330,6550,6550,6550,6550,0
20250120,143700,42362330,6550,6550,6550,6550,0
20250120,143600,42362330,6550,6550,6550,6550,3
20250120,143500,42342680,6550,6550,6550,6550,0
20250120,143400,42342680,6550,6550,6550,6550,0
20250120,143300,42342680,6550,6550,6550,6550,0
20250120,143200,42342680,6550,6550,6550,6550,0
20250120,143100,42342680,6550,6550,6550,6550,0
20250120,143000,42342680,6550,6550,6550,6550,0
20250120,142900,42342680,6550,6550,6550,6550,0
20250120,142800,42342680,6550,6550,6550,6550,0
20250120,142700,42342680,6550,6550,6550,6550,0
20250120,142600,42342680,6550,6550,6550,6550,0
20250120,142500,42342680,6550,6550,6550,6550,0
20250120,142400,42342680,6550,6550,6550,6550,0
20250120,142300,42342680,6550,6550,6550,6550,0
20250120,142200,42342680,6550,6550,6550,6550,0
20250120,142100,42342680,6550,6550,6550,6550,0
20250120,142000,42342680,6550,6550,6550,6550,0
20250120,141900,42342680,6550,6550,6550,6550,0
20250120,141800,42342680,6550,6550,6550,6550,0
20250120,141700,42342680,6550,6550,6550,6550,0
20250120,141600,42342680,6550,6550,6550,6550,0
20250120,141500,42342680,6550,6550,6550,6550,0
20250120,141400,42342680,6550,6550,6550,6550,0
20250120,141300,42342680,6550,6550,6550,6550,0
20250120,141200,42342680,6550,6550,6550,6550,0
20250120,141100,42342680,6550,6540,6550,6540,140
20250120,141000,41427000,6540,6540,6550,6540,75
20250120,140900,40936490,6490,6500,6550,6490,626
20250120,140800,36871170,6550,6550,6550,6550,0
20250120,140700,36871170,6550,6550,6550,6550,0
20250120,140600,36871170,6550,6550,6550,6550,0
20250120,140500,36871170,6550,6550,6550,6550,0
20250120,140400,36871170,6550,6550,6550,6550,0
20250120,140300,36871170,6550,6550,6550,6550,0
20250120,140200,36871170,6550,6500,6550,6500,150
20250120,140100,35895670,6560,6560,6560,6560,0
20250120,140000,35895670,6560,6560,6560,6560,0
20250120,135900,35895670,6560,6560,6560,6560,0
20250120,135800,35895670,6560,6560,6560,6560,0
20250120,135700,35895670,6560,6560,6560,6560,0
20250120,135600,35895670,6560,6560,6560,6560,0
20250120,135500,35895670,6560,6560,6560,6560,0
20250120,135400,35895670,6560,6550,6560,6500,248
20250120,135300,34281230,6560,6550,6560,6550,12
20250120,135200,34202610,6550,6550,6550,6550,0
20250120,135100,34202610,6550,6550,6550,6550,245
20250120,135000,32597860,6550,6550,6550,6550,0
20250120,134900,32597860,6550,6550,6550,6550,0
20250120,134800,32597860,6550,6550,6550,6550,0
20250120,134700,32597860,6550,6550,6550,6550,0
20250120,134600,32597860,6550,6550,6550,6550,0
20250120,134500,32597860,6550,6550,6550,6550,0
20250120,134400,32597860,6550,6500,6550,6490,985
20250120,134300,26199060,6550,6550,6550,6550,1
20250120,134200,26192510,6500,6500,6500,6500,0
20250120,134100,26192510,6500,6500,6500,6500,0
20250120,134000,26192510,6500,6540,6540,6500,300
20250120,133900,24239090,6570,6570,6570,6570,0
20250120,133800,24239090,6570,6570,6570,6570,0
20250120,133700,24239090,6570,6570,6570,6570,0
20250120,133600,24239090,6570,6570,6570,6570,0
20250120,133500,24239090,6570,6570,6570,6570,0
20250120,133400,24239090,6570,6570,6570,6570,0
20250120,133300,24239090,6570,6570,6570,6570,0
20250120,133200,24239090,6570,6570,6570,6570,0
20250120,133100,24239090,6570,6570,6570,6570,0
20250120,133000,24239090,6570,6570,6570,6570,0
20250120,132900,24239090,6570,6570,6570,6570,0
20250120,132800,24239090,6570,6570,6570,6570,0
20250120,132700,24239090,6570,6570,6570,6570,0
20250120,132600,24239090,6570,6570,6570,6570,0
20250120,132500,24239090,6570,6570,6570,6570,0
20250120,132400,24239090,6570,6570,6570,6570,0
20250120,132300,24239090,6570,6570,6570,6570,0
20250120,132200,24239090,6570,6570,6570,6570,0
20250120,132100,24239090,6570,6570,6570,6570,762
20250120,132000,19232750,6570,6570,6570,6570,0
20250120,131900,19232750,6570,6570,6570,6570,0
20250120,131800,19232750,6570,6570,6570,6570,0
20250120,131700,19232750,6570,6570,6570,6570,0
20250120,131600,19232750,6570,6570,6570,6570,0
20250120,131500,19232750,6570,6570,6570,6570,0
20250120,131400,19232750,6570,6570,6570,6570,0
20250120,131300,19232750,6570,6570,6570,6570,0
20250120,131200,19232750,6570,6570,6570,6570,2
20250120,131100,19219610,6570,6570,6570,6570,0
20250120,131000,19219610,6570,6570,6570,6570,0
20250120,130900,19219610,6570,6570,6570,6570,0
20250120,130800,19219610,6570,6570,6570,6570,0
20250120,130700,19219610,6570,6570,6570,6570,0
20250120,130600,19219610,6570,6560,6570,6560,18
20250120,130500,19101450,6570,6570,6570,6570,0
20250120,130400,19101450,6570,6570,6570,6570,0
20250120,130300,19101450,6570,6570,6570,6570,0
20250120,130200,19101450,6570,6570,6570,6570,0
20250120,130100,19101450,6570,6570,6570,6570,0
20250120,130000,19101450,6570,6570,6570,6570,0
20250120,125900,19101450,6570,6570,6570,6570,0
20250120,125800,19101450,6570,6570,6570,6570,0
20250120,125700,19101450,6570,6570,6570,6570,0
20250120,125600,19101450,6570,6570,6570,6570,0
20250120,125500,19101450,6570,6570,6570,6570,0
20250120,125400,19101450,6570,6570,6570,6570,0
20250120,125300,19101450,6570,6570,6570,6570,0
20250120,125200,19101450,6570,6570,6570,6570,0
20250120,125100,19101450,6570,6570,6570,6570,0
20250120,125000,19101450,6570,6570,6570,6570,0
20250120,124900,19101450,6570,6570,6570,6570,0
20250120,124800,19101450,6570,6570,6570,6570,0
20250120,124700,19101450,6570,6570,6570,6570,0
20250120,124600,19101450,6570,6570,6570,6570,0
20250120,124500,19101450,6570,6570,6570,6570,2
20250120,124400,19088310,6570,6570,6570,6570,0
20250120,124300,19088310,6570,6570,6570,6570,0
20250120,124200,19088310,6570,6570,6570,6570,0
20250120,124100,19088310,6570,6570,6570,6570,2
20250120,124000,19075170,6570,6570,6570,6570,0
20250120,123900,19075170,6570,6570,6570,6570,0
20250120,123800,19075170,6570,6570,6570,6570,2
20250120,123700,19062030,6570,6570,6570,6570,0
20250120,123600,19062030,6570,6570,6570,6570,0
20250120,123500,19062030,6570,6570,6570,6570,0
20250120,123400,19062030,6570,6570,6570,6570,0
20250120,123300,19062030,6570,6540,6570,6540,286
20250120,123200,17188740,6540,6540,6540,6540,18
20250120,123100,17071020,6510,6510,6510,6510,0
20250120,123000,17071020,6510,6510,6510,6510,0
20250120,122900,17071020,6510,6530,6530,6510,300
20250120,122800,15116910,6540,6540,6540,6540,0
20250120,122700,15116910,6540,6560,6560,6540,74
20250120,122600,14632680,6570,6570,6570,6570,0
20250120,122500,14632680,6570,6570,6570,6570,0
20250120,122400,14632680,6570,6570,6570,6570,0
20250120,122300,14632680,6570,6570,6570,6570,0
20250120,122200,14632680,6570,6570,6570,6570,0
20250120,122100,14632680,6570,6570,6570,6570,0
20250120,122000,14632680,6570,6570,6570,6570,0
20250120,121900,14632680,6570,6570,6570,6570,0
20250120,121800,14632680,6570,6570,6570,6570,0
20250120,121700,14632680,6570,6570,6570,6570,0
20250120,121600,14632680,6570,6570,6570,6570,0
20250120,121500,14632680,6570,6570,6570,6570,0
20250120,121400,14632680,6570,6570,6570,6570,0
20250120,121300,14632680,6570,6570,6570,6570,0
20250120,121200,14632680,6570,6570,6570,6570,0
20250120,121100,14632680,6570,6570,6570,6570,1
20250120,121000,14626110,6570,6570,6570,6570,0
20250120,120900,14626110,6570,6570,6570,6570,0
20250120,120800,14626110,6570,6570,6570,6570,0
20250120,120700,14626110,6570,6570,6570,6570,1
20250120,120600,14619540,6570,6570,6570,6570,0
20250120,120500,14619540,6570,6570,6570,6570,0
20250120,120400,14619540,6570,6570,6570,6570,0
20250120,120300,14619540,6570,6570,6570,6570,0
20250120,120200,14619540,6570,6570,6570,6570,0
20250120,120100,14619540,6570,6570,6570,6570,0
20250120,120000,14619540,6570,6570,6570,6570,0
20250120,115900,14619540,6570,6570,6570,6570,0
20250120,115800,14619540,6570,6570,6570,6570,0
20250120,115700,14619540,6570,6570,6570,6570,0
20250120,115600,14619540,6570,6570,6570,6570,0
20250120,115500,14619540,6570,6570,6570,6570,0
20250120,115400,14619540,6570,6570,6570,6570,0
20250120,115300,14619540,6570,6570,6570,6570,0
20250120,115200,14619540,6570,6570,6570,6570,0
20250120,115100,14619540,6570,6570,6570,6570,0
20250120,115000,14619540,6570,6570,6570,6570,0
20250120,114900,14619540,6570,6570,6570,6570,0
20250120,114800,14619540,6570,6570,6570,6570,0
20250120,114700,14619540,6570,6570,6570,6570,0
20250120,114600,14619540,6570,6570,6570,6570,1
20250120,114500,14612970,6570,6570,6570,6570,0
20250120,114400,14612970,6570,6570,6570,6570,0
20250120,114300,14612970,6570,6570,6570,6570,0
20250120,114200,14612970,6570,6570,6570,6570,0
20250120,114100,14612970,6570,6570,6570,6570,0
20250120,114000,14612970,6570,6570,6570,6570,0
20250120,113900,14612970,6570,6550,6570,6550,27
20250120,113800,14436100,6570,6570,6570,6570,0
20250120,113700,14436100,6570,6570,6570,6570,0
20250120,113600,14436100,6570,6570,6570,6570,0
20250120,113500,14436100,6570,6570,6570,6570,0
20250120,113400,14436100,6570,6570,6570,6570,0
20250120,113300,14436100,6570,6570,6570,6570,0
20250120,113200,14436100,6570,6570,6570,6570,0
20250120,113100,14436100,6570,6570,6570,6570,0
20250120,113000,14436100,6570,6570,6570,6570,0
20250120,112900,14436100,6570,6570,6570,6570,0
20250120,112800,14436100,6570,6570,6570,6570,0
20250120,112700,14436100,6570,6570,6570,6570,0
20250120,112600,14436100,6570,6570,6570,6570,0
20250120,112500,14436100,6570,6570,6570,6570,0
20250120,112400,14436100,6570,6570,6570,6570,0
20250120,112300,14436100,6570,6570,6570,6570,0
20250120,112200,14436100,6570,6570,6570,6570,0
20250120,112100,14436100,6570,6570,6570,6570,0
20250120,112000,14436100,6570,6570,6570,6570,0
20250120,111900,14436100,6570,6570,6570,6570,0
20250120,111800,14436100,6570,6570,6570,6570,0
20250120,111700,14436100,6570,6570,6570,6570,0
20250120,111600,14436100,6570,6570,6570,6570,0
20250120,111500,14436100,6570,6570,6570,6570,0
20250120,111400,14436100,6570,6570,6570,6570,0
20250120,111300,14436100,6570,6570,6570,6570,0
20250120,111200,14436100,6570,6570,6570,6570,0
20250120,111100,14436100,6570,6570,6570,6570,0
20250120,111000,14436100,6570,6570,6570,6570,0
20250120,110900,14436100,6570,6570,6570,6570,0
20250120,110800,14436100,6570,6570,6570,6570,0
20250120,110700,14436100,6570,6570,6570,6570,0
20250120,110600,14436100,6570,6570,6570,6570,0
20250120,110500,14436100,6570,6570,6570,6570,0
20250120,110400,14436100,6570,6570,6570,6570,0
20250120,110300,14436100,6570,6570,6570,6570,0
20250120,110200,14436100,6570,6570,6570,6570,0
20250120,110100,14436100,6570,6570,6570,6570,0
20250120,110000,14436100,6570,6570,6570,6570,0
20250120,105900,14436100,6570,6570,6570,6570,0
20250120,105800,14436100,6570,6570,6570,6570,1
20250120,105700,14429530,6570,6570,6570,6570,0
20250120,105600,14429530,6570,6570,6570,6570,0
20250120,105500,14429530,6570,6570,6570,6570,0
20250120,105400,14429530,6570,6570,6570,6570,0
20250120,105300,14429530,6570,6570,6570,6570,0
20250120,105200,14429530,6570,6570,6570,6570,0
20250120,105100,14429530,6570,6570,6570,6570,0
20250120,105000,14429530,6570,6570,6570,6570,0
20250120,104900,14429530,6570,6570,6570,6570,0
20250120,104800,14429530,6570,6570,6570,6570,0
20250120,104700,14429530,6570,6570,6570,6570,0
20250120,104600,14429530,6570,6570,6570,6570,0
20250120,104500,14429530,6570,6570,6570,6570,0
20250120,104400,14429530,6570,6570,6570,6570,0
20250120,104300,14429530,6570,6570,6570,6570,0
20250120,104200,14429530,6570,6570,6570,6570,0
20250120,104100,14429530,6570,6570,6570,6570,0
20250120,104000,14429530,6570,6570,6570,6570,0
20250120,103900,14429530,6570,6570,6570,6570,0
20250120,103800,14429530,6570,6570,6570,6570,0
20250120,103700,14429530,6570,6570,6570,6570,20
20250120,103600,14298130,6570,6570,6570,6570,0
20250120,103500,14298130,6570,6570,6570,6570,0
20250120,103400,14298130,6570,6570,6570,6570,18
20250120,103300,14179870,6570,6570,6570,6570,18
20250120,103200,14061610,6580,6580,6580,6580,0
20250120,103100,14061610,6580,6580,6580,6580,0
20250120,103000,14061610,6580,6580,6580,6580,0
20250120,102900,14061610,6580,6580,6580,6580,0
20250120,102800,14061610,6580,6580,6580,6580,0
20250120,102700,14061610,6580,6580,6580,6580,0
20250120,102600,14061610,6580,6580,6580,6580,0
20250120,102500,14061610,6580,6580,6580,6580,0
20250120,102400,14061610,6580,6580,6580,6580,0
20250120,102300,14061610,6580,6580,6580,6580,0
20250120,102200,14061610,6580,6580,6580,6580,0
20250120,102100,14061610,6580,6580,6580,6580,0
20250120,102000,14061610,6580,6580,6580,6580,0
20250120,101900,14061610,6580,6570,6580,6570,89
20250120,101800,13476870,6550,6550,6550,6550,12
20250120,101700,13398270,6560,6560,6560,6560,0
20250120,101600,13398270,6560,6560,6560,6560,15
20250120,101500,13299870,6580,6580,6580,6580,0
20250120,101400,13299870,6580,6580,6580,6580,0
20250120,101300,13299870,6580,6580,6580,6580,0
20250120,101200,13299870,6580,6580,6580,6580,0
20250120,101100,13299870,6580,6580,6580,6580,0
20250120,101000,13299870,6580,6580,6580,6580,0
20250120,100900,13299870,6580,6580,6580,6580,0
20250120,100800,13299870,6580,6580,6580,6580,0
20250120,100700,13299870,6580,6580,6580,6580,1
20250120,100600,13293290,6580,6580,6580,6580,0
20250120,100500,13293290,6580,6580,6580,6580,0
20250120,100400,13293290,6580,6580,6580,6580,30
20250120,100300,13095890,6580,6580,6580,6580,0
20250120,100200,13095890,6580,6580,6580,6580,0
20250120,100100,13095890,6580,6580,6580,6580,0
20250120,100000,13095890,6580,6580,6580,6580,0
20250120,095900,13095890,6580,6580,6580,6580,6
20250120,095800,13056410,6580,6580,6580,6580,0
20250120,095700,13056410,6580,6580,6580,6580,0
20250120,095600,13056410,6580,6580,6580,6580,0
20250120,095500,13056410,6580,6580,6580,6580,0
20250120,095400,13056410,6580,6580,6580,6580,0
20250120,095300,13056410,6580,6580,6580,6580,0
20250120,095200,13056410,6580,6580,6580,6580,0
20250120,095100,13056410,6580,6580,6580,6580,10
20250120,095000,12990610,6580,6580,6580,6580,0
20250120,094900,12990610,6580,6580,6580,6580,0
20250120,094800,12990610,6580,6580,6580,6580,0
20250120,094700,12990610,6580,6580,6580,6580,0
20250120,094600,12990610,6580,6580,6580,6580,0
20250120,094500,12990610,6580,6580,6580,6580,0
20250120,094400,12990610,6580,6580,6580,6580,0
20250120,094300,12990610,6580,6580,6580,6580,0
20250120,094200,12990610,6580,6580,6580,6580,0
20250120,094100,12990610,6580,6580,6580,6580,0
20250120,094000,12990610,6580,6580,6580,6580,0
20250120,093900,12990610,6580,6580,6580,6580,0
20250120,093800,12990610,6580,6580,6580,6580,0
20250120,093700,12990610,6580,6580,6580,6580,0
20250120,093600,12990610,6580,6580,6580,6580,0
20250120,093500,12990610,6580,6580,6580,6580,0
20250120,093400,12990610,6580,6580,6580,6580,10
20250120,093300,12924810,6600,6600,6600,6600,0
20250120,093200,12924810,6600,6600,6600,6600,0
20250120,093100,12924810,6600,6600,6600,6600,0
20250120,093000,12924810,6600,6560,6600,6560,195
20250120,092900,11641830,6590,6560,6590,6560,18
20250120,092800,11523450,6550,6500,6550,6500,630
20250120,092700,7414920,6500,6500,6500,6500,223
20250120,092600,5965420,6500,6540,6540,6500,823
20250120,092500,612980,6550,6550,6550,6550,0
20250120,092400,612980,6550,6550,6550,6550,1
20250120,092300,606430,6550,6590,6590,6550,20
20250120,092200,475200,6600,6600,6600,6600,0
20250120,092100,475200,6600,6600,6600,6600,0
20250120,092000,475200,6600,6600,6600,6600,0
20250120,091900,475200,6600,6600,6600,6600,0
20250120,091800,475200,6600,6600,6600,6600,0
20250120,091700,475200,6600,6600,6600,6600,0
20250120,091600,475200,6600,6600,6600,6600,0
20250120,091500,475200,6600,6600,6600,6600,0
20250120,091400,475200,6600,6600,6600,6600,0
20250120,091300,475200,6600,6600,6600,6600,0
20250120,091200,475200,6600,6600,6600,6600,0
20250120,091100,475200,6600,6600,6600,6600,0
20250120,091000,475200,6600,6600,6600,6600,0
20250120,090900,475200,6600,6600,6600,6600,2
20250120,090800,462000,6600,6600,6600,6600,55
20250120,090700,99000,6600,6600,6600,6600,0
20250120,090600,99000,6600,6600,6600,6600,0
20250120,090500,99000,6600,6600,6600,6600,0
20250120,090400,99000,6600,6600,6600,6600,0
20250120,090300,99000,6600,6600,6600,6600,0
20250120,090200,99000,6600,6600,6600,6600,0
20250120,090100,99000,6600,6600,6600,6600,0
20250120,090000,99000,6600,6600,6600,6600,15