KissMeData/036670/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,192100,72280010,6480,6480,6480,6480,427
20250123,192000,72280010,6480,6480,6480,6480,0
20250123,191900,72280010,6480,6480,6480,6480,0
20250123,191800,72280010,6480,6480,6480,6480,0
20250123,191700,72280010,6480,6480,6480,6480,0
20250123,191600,72280010,6480,6480,6480,6480,0
20250123,191500,72280010,6480,6480,6480,6480,0
20250123,191400,72280010,6480,6480,6480,6480,0
20250123,191300,72280010,6480,6480,6480,6480,0
20250123,191200,72280010,6480,6480,6480,6480,0
20250123,191100,72280010,6480,6480,6480,6480,0
20250123,191000,72280010,6480,6480,6480,6480,0
20250123,190900,72280010,6480,6480,6480,6480,0
20250123,190800,72280010,6480,6480,6480,6480,0
20250123,190700,72280010,6480,6480,6480,6480,0
20250123,190600,72280010,6480,6480,6480,6480,0
20250123,190500,72280010,6480,6480,6480,6480,0
20250123,190400,72280010,6480,6480,6480,6480,0
20250123,190300,72280010,6480,6480,6480,6480,0
20250123,190200,72280010,6480,6480,6480,6480,0
20250123,190100,72280010,6480,6480,6480,6480,0
20250123,190000,72280010,6480,6480,6480,6480,0
20250123,185900,72280010,6480,6480,6480,6480,0
20250123,185800,72280010,6480,6480,6480,6480,0
20250123,185700,72280010,6480,6480,6480,6480,0
20250123,185600,72280010,6480,6480,6480,6480,0
20250123,185500,72280010,6480,6480,6480,6480,0
20250123,185400,72280010,6480,6480,6480,6480,0
20250123,185300,72280010,6480,6480,6480,6480,0
20250123,185200,72280010,6480,6480,6480,6480,0
20250123,185100,72280010,6480,6480,6480,6480,427
20250123,185000,72280010,6480,6480,6480,6480,0
20250123,184900,72280010,6480,6480,6480,6480,0
20250123,184800,72280010,6480,6480,6480,6480,0
20250123,184700,72280010,6480,6480,6480,6480,0
20250123,184600,72280010,6480,6480,6480,6480,0
20250123,184500,72280010,6480,6480,6480,6480,0
20250123,184400,72280010,6480,6480,6480,6480,0
20250123,184300,72280010,6480,6480,6480,6480,0
20250123,184200,72280010,6480,6480,6480,6480,0
20250123,184100,72280010,6480,6480,6480,6480,0
20250123,184000,72280010,6480,6480,6480,6480,0
20250123,183900,72280010,6480,6480,6480,6480,0
20250123,183800,72280010,6480,6480,6480,6480,0
20250123,183700,72280010,6480,6480,6480,6480,0
20250123,183600,72280010,6480,6480,6480,6480,0
20250123,183500,72280010,6480,6480,6480,6480,0
20250123,183400,72280010,6480,6480,6480,6480,0
20250123,183300,72280010,6480,6480,6480,6480,0
20250123,183200,72280010,6480,6480,6480,6480,0
20250123,183100,72280010,6480,6480,6480,6480,0
20250123,183000,72280010,6480,6480,6480,6480,0
20250123,182900,72280010,6480,6480,6480,6480,0
20250123,182800,72280010,6480,6480,6480,6480,0
20250123,182700,72280010,6480,6480,6480,6480,0
20250123,182600,72280010,6480,6480,6480,6480,0
20250123,182500,72280010,6480,6480,6480,6480,0
20250123,182400,72280010,6480,6480,6480,6480,0
20250123,182300,72280010,6480,6480,6480,6480,0
20250123,182200,72280010,6480,6480,6480,6480,0
20250123,182100,72280010,6480,6480,6480,6480,427
20250123,182000,72280010,6480,6480,6480,6480,0
20250123,181900,72280010,6480,6480,6480,6480,0
20250123,181800,72280010,6480,6480,6480,6480,0
20250123,181700,72280010,6480,6480,6480,6480,0
20250123,181600,72280010,6480,6480,6480,6480,0
20250123,181500,72280010,6480,6480,6480,6480,0
20250123,181400,72280010,6480,6480,6480,6480,0
20250123,181300,72280010,6480,6480,6480,6480,0
20250123,181200,72280010,6480,6480,6480,6480,0
20250123,181100,72280010,6480,6480,6480,6480,0
20250123,181000,72280010,6480,6480,6480,6480,0
20250123,180900,72280010,6480,6480,6480,6480,0
20250123,180800,72280010,6480,6480,6480,6480,0
20250123,180700,72280010,6480,6480,6480,6480,0
20250123,180600,72280010,6480,6480,6480,6480,0
20250123,180500,72280010,6480,6480,6480,6480,0
20250123,180400,72280010,6480,6480,6480,6480,0
20250123,180300,72280010,6480,6480,6480,6480,0
20250123,180200,72280010,6480,6480,6480,6480,0
20250123,180100,72280010,6480,6480,6480,6480,0
20250123,180000,72280010,6480,6480,6480,6480,0
20250123,175900,72280010,6480,6480,6480,6480,0
20250123,175800,72280010,6480,6480,6480,6480,0
20250123,175700,72280010,6480,6480,6480,6480,0
20250123,175600,72280010,6480,6480,6480,6480,0
20250123,175500,72280010,6480,6480,6480,6480,0
20250123,175400,72280010,6480,6480,6480,6480,0
20250123,175300,72280010,6480,6480,6480,6480,0
20250123,175200,72280010,6480,6480,6480,6480,0
20250123,175100,72280010,6480,6480,6480,6480,427
20250123,175000,72280010,6480,6480,6480,6480,0
20250123,174900,72280010,6480,6480,6480,6480,0
20250123,174800,72280010,6480,6480,6480,6480,0
20250123,174700,72280010,6480,6480,6480,6480,0
20250123,174600,72280010,6480,6480,6480,6480,0
20250123,174500,72280010,6480,6480,6480,6480,0
20250123,174400,72280010,6480,6480,6480,6480,0
20250123,174300,72280010,6480,6480,6480,6480,0
20250123,174200,72280010,6480,6480,6480,6480,0
20250123,174100,72280010,6480,6480,6480,6480,0
20250123,174000,72280010,6480,6480,6480,6480,0
20250123,173900,72280010,6480,6480,6480,6480,0
20250123,173800,72280010,6480,6480,6480,6480,0
20250123,173700,72280010,6480,6480,6480,6480,0
20250123,173600,72280010,6480,6480,6480,6480,0
20250123,173500,72280010,6480,6480,6480,6480,0
20250123,173400,72280010,6480,6480,6480,6480,0
20250123,173300,72280010,6480,6480,6480,6480,0
20250123,173200,72280010,6480,6480,6480,6480,0
20250123,173100,72280010,6480,6480,6480,6480,0
20250123,173000,72280010,6480,6480,6480,6480,0
20250123,172900,72280010,6480,6480,6480,6480,0
20250123,172800,72280010,6480,6480,6480,6480,0
20250123,172700,72280010,6480,6480,6480,6480,0
20250123,172600,72280010,6480,6480,6480,6480,0
20250123,172500,72280010,6480,6480,6480,6480,0
20250123,172400,72280010,6480,6480,6480,6480,0
20250123,172300,72280010,6480,6480,6480,6480,0
20250123,172200,72280010,6480,6480,6480,6480,0
20250123,172100,72280010,6480,6480,6480,6480,427
20250123,172000,72280010,6480,6480,6480,6480,0
20250123,171900,72280010,6480,6480,6480,6480,0
20250123,171800,72280010,6480,6480,6480,6480,0
20250123,171700,72280010,6480,6480,6480,6480,0
20250123,171600,72280010,6480,6480,6480,6480,0
20250123,171500,72280010,6480,6480,6480,6480,0
20250123,171400,72280010,6480,6480,6480,6480,0
20250123,171300,72280010,6480,6480,6480,6480,0
20250123,171200,72280010,6480,6480,6480,6480,0
20250123,171100,72280010,6480,6480,6480,6480,0
20250123,171000,72280010,6480,6480,6480,6480,0
20250123,170900,72280010,6480,6480,6480,6480,0
20250123,170800,72280010,6480,6480,6480,6480,0
20250123,170700,72280010,6480,6480,6480,6480,0
20250123,170600,72280010,6480,6480,6480,6480,0
20250123,170500,72280010,6480,6480,6480,6480,0
20250123,170400,72280010,6480,6480,6480,6480,0
20250123,170300,72280010,6480,6480,6480,6480,0
20250123,170200,72280010,6480,6480,6480,6480,0
20250123,170100,72280010,6480,6480,6480,6480,0
20250123,170000,72280010,6480,6480,6480,6480,0
20250123,165900,72280010,6480,6480,6480,6480,0
20250123,165800,72280010,6480,6480,6480,6480,0
20250123,165700,72280010,6480,6480,6480,6480,0
20250123,165600,72280010,6480,6480,6480,6480,0
20250123,165500,72280010,6480,6480,6480,6480,0
20250123,165400,72280010,6480,6480,6480,6480,0
20250123,165300,72280010,6480,6480,6480,6480,0
20250123,165200,72280010,6480,6480,6480,6480,0
20250123,165100,72280010,6480,6480,6480,6480,427
20250123,165000,72280010,6480,6480,6480,6480,0
20250123,164900,72280010,6480,6480,6480,6480,0
20250123,164800,72280010,6480,6480,6480,6480,0
20250123,164700,72280010,6480,6480,6480,6480,0
20250123,164600,72280010,6480,6480,6480,6480,0
20250123,164500,72280010,6480,6480,6480,6480,0
20250123,164400,72280010,6480,6480,6480,6480,0
20250123,164300,72280010,6480,6480,6480,6480,0
20250123,164200,72280010,6480,6480,6480,6480,0
20250123,164100,72280010,6480,6480,6480,6480,0
20250123,164000,72280010,6480,6480,6480,6480,0
20250123,163900,72280010,6480,6480,6480,6480,0
20250123,163800,72280010,6480,6480,6480,6480,0
20250123,163700,72280010,6480,6480,6480,6480,0
20250123,163600,72280010,6480,6480,6480,6480,0
20250123,163500,72280010,6480,6480,6480,6480,0
20250123,163400,72280010,6480,6480,6480,6480,0
20250123,163300,72280010,6480,6480,6480,6480,0
20250123,163200,72280010,6480,6480,6480,6480,0
20250123,163100,72280010,6480,6480,6480,6480,0
20250123,163000,72280010,6480,6480,6480,6480,0
20250123,162900,72280010,6480,6480,6480,6480,0
20250123,162800,72280010,6480,6480,6480,6480,0
20250123,162700,72280010,6480,6480,6480,6480,0
20250123,162600,72280010,6480,6480,6480,6480,0
20250123,162500,72280010,6480,6480,6480,6480,0
20250123,162400,72280010,6480,6480,6480,6480,0
20250123,162300,72280010,6480,6480,6480,6480,0
20250123,162200,72280010,6480,6480,6480,6480,0
20250123,162100,72280010,6480,6480,6480,6480,427
20250123,162000,72280010,6480,6480,6480,6480,0
20250123,161900,72280010,6480,6480,6480,6480,0
20250123,161800,72280010,6480,6480,6480,6480,0
20250123,161700,72280010,6480,6480,6480,6480,0
20250123,161600,72280010,6480,6480,6480,6480,0
20250123,161500,72280010,6480,6480,6480,6480,0
20250123,161400,72280010,6480,6480,6480,6480,0
20250123,161300,72280010,6480,6480,6480,6480,0
20250123,161200,72280010,6480,6480,6480,6480,0
20250123,161100,72280010,6480,6480,6480,6480,0
20250123,161000,72280010,6480,6480,6480,6480,0
20250123,160900,72280010,6480,6480,6480,6480,0
20250123,160800,72280010,6480,6480,6480,6480,0
20250123,160700,72280010,6480,6480,6480,6480,0
20250123,160600,72280010,6480,6480,6480,6480,0
20250123,160500,72280010,6480,6480,6480,6480,0
20250123,160400,72280010,6480,6480,6480,6480,0
20250123,160300,72280010,6480,6480,6480,6480,0
20250123,160200,72280010,6480,6480,6480,6480,0
20250123,160100,72280010,6480,6480,6480,6480,0
20250123,160000,72280010,6480,6480,6480,6480,0
20250123,155900,72280010,6480,6480,6480,6480,0
20250123,155800,72280010,6480,6480,6480,6480,0
20250123,155700,72280010,6480,6480,6480,6480,0
20250123,155600,72280010,6480,6480,6480,6480,0
20250123,155500,72280010,6480,6480,6480,6480,0
20250123,155400,72280010,6480,6480,6480,6480,0
20250123,155300,72280010,6480,6480,6480,6480,0
20250123,155200,72280010,6480,6480,6480,6480,0
20250123,155100,72280010,6480,6480,6480,6480,427
20250123,155000,72280010,6480,6480,6480,6480,0
20250123,154900,72280010,6480,6480,6480,6480,0
20250123,154800,72280010,6480,6480,6480,6480,0
20250123,154700,72280010,6480,6480,6480,6480,0
20250123,154600,72280010,6480,6480,6480,6480,0
20250123,154500,72280010,6480,6480,6480,6480,0
20250123,154400,72280010,6480,6480,6480,6480,0
20250123,154300,72280010,6480,6480,6480,6480,0
20250123,154200,72280010,6480,6480,6480,6480,0
20250123,154100,72280010,6480,6480,6480,6480,0
20250123,154000,72280010,6480,6480,6480,6480,0
20250123,153900,72280010,6480,6480,6480,6480,0
20250123,153800,72280010,6480,6480,6480,6480,0
20250123,153700,72280010,6480,6480,6480,6480,0
20250123,153600,72280010,6480,6480,6480,6480,0
20250123,153500,72280010,6480,6480,6480,6480,0
20250123,153400,72280010,6480,6480,6480,6480,0
20250123,153300,72280010,6480,6480,6480,6480,0
20250123,153200,72280010,6480,6480,6480,6480,0
20250123,153100,72280010,6480,6480,6480,6480,0
20250123,153000,72280010,6480,6480,6480,6480,427
20250123,152900,69513050,6470,6470,6470,6470,0
20250123,152800,69513050,6470,6470,6470,6470,0
20250123,152700,69513050,6470,6470,6470,6470,0
20250123,152600,69513050,6470,6470,6470,6470,0
20250123,152500,69513050,6470,6470,6470,6470,0
20250123,152400,69513050,6470,6470,6470,6470,0
20250123,152300,69513050,6470,6470,6470,6470,0
20250123,152200,69513050,6470,6470,6470,6470,0
20250123,152100,69513050,6470,6470,6470,6470,0
20250123,152000,69513050,6470,6470,6470,6470,0
20250123,151900,69513050,6470,6470,6470,6470,0
20250123,151800,69513050,6470,6470,6470,6470,0
20250123,151700,69513050,6470,6470,6470,6470,0
20250123,151600,69513050,6470,6450,6470,6450,68
20250123,151500,69074090,6470,6470,6470,6470,0
20250123,151400,69074090,6470,6470,6470,6470,0
20250123,151300,69074090,6470,6470,6470,6470,2
20250123,151200,69061150,6470,6470,6470,6470,1
20250123,151100,69054680,6470,6470,6470,6470,0
20250123,151000,69054680,6470,6470,6470,6470,1
20250123,150900,69048210,6480,6480,6480,6480,0
20250123,150800,69048210,6480,6480,6480,6480,0
20250123,150700,69048210,6480,6460,6480,6460,110
20250123,150600,68336630,6470,6470,6470,6470,1
20250123,150500,68330160,6480,6480,6480,6480,0
20250123,150400,68330160,6480,6470,6480,6470,45
20250123,150300,68038990,6470,6470,6470,6470,7
20250123,150200,67993700,6480,6480,6480,6480,0
20250123,150100,67993700,6480,6480,6480,6480,0
20250123,150000,67993700,6480,6480,6480,6480,0
20250123,145900,67993700,6480,6480,6480,6480,0
20250123,145800,67993700,6480,6480,6480,6480,0
20250123,145700,67993700,6480,6480,6480,6480,0
20250123,145600,67993700,6480,6480,6480,6480,0
20250123,145500,67993700,6480,6480,6480,6480,0
20250123,145400,67993700,6480,6480,6480,6480,0
20250123,145300,67993700,6480,6480,6480,6480,0
20250123,145200,67993700,6480,6480,6480,6480,0
20250123,145100,67993700,6480,6480,6480,6480,0
20250123,145000,67993700,6480,6480,6480,6480,0
20250123,144900,67993700,6480,6480,6480,6480,0
20250123,144800,67993700,6480,6480,6480,6480,0
20250123,144700,67993700,6480,6480,6480,6480,0
20250123,144600,67993700,6480,6480,6480,6480,0
20250123,144500,67993700,6480,6480,6480,6480,0
20250123,144400,67993700,6480,6480,6480,6480,0
20250123,144300,67993700,6480,6480,6480,6480,0
20250123,144200,67993700,6480,6480,6480,6480,23
20250123,144100,67844660,6490,6490,6490,6490,0
20250123,144000,67844660,6490,6490,6490,6490,0
20250123,143900,67844660,6490,6490,6490,6490,0
20250123,143800,67844660,6490,6490,6490,6490,0
20250123,143700,67844660,6490,6490,6490,6490,0
20250123,143600,67844660,6490,6490,6490,6490,0
20250123,143500,67844660,6490,6490,6490,6490,0
20250123,143400,67844660,6490,6490,6490,6490,0
20250123,143300,67844660,6490,6490,6490,6490,0
20250123,143200,67844660,6490,6490,6490,6490,25
20250123,143100,67682410,6490,6490,6490,6490,0
20250123,143000,67682410,6490,6490,6490,6490,0
20250123,142900,67682410,6490,6490,6490,6490,0
20250123,142800,67682410,6490,6490,6490,6490,0
20250123,142700,67682410,6490,6490,6490,6490,0
20250123,142600,67682410,6490,6490,6490,6490,0
20250123,142500,67682410,6490,6490,6490,6490,0
20250123,142400,67682410,6490,6490,6490,6490,0
20250123,142300,67682410,6490,6490,6490,6490,0
20250123,142200,67682410,6490,6490,6490,6490,0
20250123,142100,67682410,6490,6490,6490,6490,0
20250123,142000,67682410,6490,6490,6490,6490,0
20250123,141900,67682410,6490,6490,6490,6490,0
20250123,141800,67682410,6490,6490,6490,6490,0
20250123,141700,67682410,6490,6490,6490,6490,0
20250123,141600,67682410,6490,6490,6490,6490,0
20250123,141500,67682410,6490,6490,6490,6490,0
20250123,141400,67682410,6490,6490,6490,6490,0
20250123,141300,67682410,6490,6490,6490,6490,0
20250123,141200,67682410,6490,6490,6490,6490,0
20250123,141100,67682410,6490,6490,6490,6490,0
20250123,141000,67682410,6490,6490,6490,6490,0
20250123,140900,67682410,6490,6490,6490,6490,0
20250123,140800,67682410,6490,6490,6490,6490,0
20250123,140700,67682410,6490,6490,6490,6490,0
20250123,140600,67682410,6490,6490,6490,6490,0
20250123,140500,67682410,6490,6490,6490,6490,0
20250123,140400,67682410,6490,6490,6490,6490,0
20250123,140300,67682410,6490,6490,6490,6490,0
20250123,140200,67682410,6490,6490,6490,6490,0
20250123,140100,67682410,6490,6490,6490,6490,0
20250123,140000,67682410,6490,6490,6490,6490,0
20250123,135900,67682410,6490,6490,6490,6490,0
20250123,135800,67682410,6490,6490,6490,6490,0
20250123,135700,67682410,6490,6490,6490,6490,0
20250123,135600,67682410,6490,6490,6490,6490,0
20250123,135500,67682410,6490,6490,6490,6490,0
20250123,135400,67682410,6490,6490,6490,6490,0
20250123,135300,67682410,6490,6490,6490,6490,0
20250123,135200,67682410,6490,6490,6490,6490,0
20250123,135100,67682410,6490,6490,6490,6490,0
20250123,135000,67682410,6490,6490,6490,6490,0
20250123,134900,67682410,6490,6490,6490,6490,0
20250123,134800,67682410,6490,6490,6490,6490,0
20250123,134700,67682410,6490,6490,6490,6490,0
20250123,134600,67682410,6490,6490,6490,6490,0
20250123,134500,67682410,6490,6490,6490,6490,0
20250123,134400,67682410,6490,6490,6490,6490,0
20250123,134300,67682410,6490,6490,6490,6490,0
20250123,134200,67682410,6490,6490,6490,6490,0
20250123,134100,67682410,6490,6490,6490,6490,0
20250123,134000,67682410,6490,6490,6490,6490,0
20250123,133900,67682410,6490,6490,6490,6490,0
20250123,133800,67682410,6490,6490,6490,6490,0
20250123,133700,67682410,6490,6490,6490,6490,0
20250123,133600,67682410,6490,6490,6490,6490,0
20250123,133500,67682410,6490,6490,6490,6490,0
20250123,133400,67682410,6490,6490,6490,6490,0
20250123,133300,67682410,6490,6480,6490,6480,150
20250123,133200,66710360,6480,6480,6480,6480,0
20250123,133100,66710360,6480,6480,6480,6480,0
20250123,133000,66710360,6480,6480,6480,6480,0
20250123,132900,66710360,6480,6480,6480,6480,0
20250123,132800,66710360,6480,6480,6480,6480,0
20250123,132700,66710360,6480,6470,6480,6470,600
20250123,132600,62824950,6470,6470,6470,6470,0
20250123,132500,62824950,6470,6470,6470,6470,0
20250123,132400,62824950,6470,6470,6470,6470,0
20250123,132300,62824950,6470,6470,6470,6470,0
20250123,132200,62824950,6470,6470,6470,6470,0
20250123,132100,62824950,6470,6470,6470,6470,0
20250123,132000,62824950,6470,6470,6470,6470,0
20250123,131900,62824950,6470,6470,6470,6470,0
20250123,131800,62824950,6470,6390,6470,6390,756
20250123,131700,57992830,6380,6380,6380,6380,0
20250123,131600,57992830,6380,6380,6380,6380,502
20250123,131500,54790070,6380,6380,6380,6380,0
20250123,131400,54790070,6380,6380,6380,6380,0
20250123,131300,54790070,6380,6400,6400,6380,664
20250123,131200,50547430,6400,6400,6400,6400,8
20250123,131100,50496230,6400,6400,6400,6400,5
20250123,131000,50464230,6400,6410,6410,6400,335
20250123,130900,48320070,6480,6480,6480,6480,0
20250123,130800,48320070,6480,6480,6480,6480,0
20250123,130700,48320070,6480,6480,6480,6480,0
20250123,130600,48320070,6480,6480,6480,6480,0
20250123,130500,48320070,6480,6480,6480,6480,0
20250123,130400,48320070,6480,6480,6480,6480,0
20250123,130300,48320070,6480,6470,6480,6470,130
20250123,130200,47478950,6470,6470,6470,6470,0
20250123,130100,47478950,6470,6470,6470,6470,0
20250123,130000,47478950,6470,6470,6470,6470,0
20250123,125900,47478950,6470,6470,6470,6470,0
20250123,125800,47478950,6470,6410,6470,6400,909
20250123,125700,41655700,6480,6480,6480,6480,0
20250123,125600,41655700,6480,6460,6480,6460,132
20250123,125500,40802450,6410,6410,6410,6410,500
20250123,125400,37597450,6410,6440,6440,6410,280
20250123,125300,35800200,6480,6480,6480,6480,1
20250123,125200,35793720,6490,6490,6490,6490,0
20250123,125100,35793720,6490,6490,6490,6490,0
20250123,125000,35793720,6490,6490,6490,6490,0
20250123,124900,35793720,6490,6490,6490,6490,0
20250123,124800,35793720,6490,6490,6490,6490,0
20250123,124700,35793720,6490,6490,6490,6490,0
20250123,124600,35793720,6490,6490,6490,6490,0
20250123,124500,35793720,6490,6490,6490,6430,259
20250123,124400,34125950,6490,6490,6490,6490,0
20250123,124300,34125950,6490,6490,6490,6490,0
20250123,124200,34125950,6490,6490,6490,6490,3
20250123,124100,34106480,6490,6490,6490,6490,0
20250123,124000,34106480,6490,6490,6490,6490,0
20250123,123900,34106480,6490,6490,6490,6490,0
20250123,123800,34106480,6490,6490,6490,6490,0
20250123,123700,34106480,6490,6490,6490,6490,0
20250123,123600,34106480,6490,6490,6490,6490,0
20250123,123500,34106480,6490,6490,6490,6490,0
20250123,123400,34106480,6490,6490,6490,6490,0
20250123,123300,34106480,6490,6490,6490,6490,0
20250123,123200,34106480,6490,6490,6490,6490,0
20250123,123100,34106480,6490,6490,6490,6490,0
20250123,123000,34106480,6490,6490,6490,6490,0
20250123,122900,34106480,6490,6490,6490,6490,0
20250123,122800,34106480,6490,6490,6490,6490,0
20250123,122700,34106480,6490,6490,6490,6490,0
20250123,122600,34106480,6490,6490,6490,6490,0
20250123,122500,34106480,6490,6490,6490,6490,0
20250123,122400,34106480,6490,6490,6490,6490,0
20250123,122300,34106480,6490,6490,6490,6490,0
20250123,122200,34106480,6490,6490,6490,6490,0
20250123,122100,34106480,6490,6450,6490,6420,302
20250123,122000,32164930,6490,6490,6490,6490,0
20250123,121900,32164930,6490,6490,6490,6490,0
20250123,121800,32164930,6490,6490,6490,6490,0
20250123,121700,32164930,6490,6490,6490,6490,0
20250123,121600,32164930,6490,6490,6490,6490,0
20250123,121500,32164930,6490,6490,6490,6490,0
20250123,121400,32164930,6490,6490,6490,6490,0
20250123,121300,32164930,6490,6490,6490,6490,0
20250123,121200,32164930,6490,6490,6490,6490,2
20250123,121100,32151950,6490,6490,6490,6490,0
20250123,121000,32151950,6490,6490,6490,6490,0
20250123,120900,32151950,6490,6490,6490,6490,0
20250123,120800,32151950,6490,6490,6490,6490,2
20250123,120700,32138970,6490,6490,6490,6490,0
20250123,120600,32138970,6490,6490,6490,6490,0
20250123,120500,32138970,6490,6490,6490,6490,2
20250123,120400,32125990,6490,6490,6490,6490,0
20250123,120300,32125990,6490,6490,6490,6490,0
20250123,120200,32125990,6490,6490,6490,6490,2
20250123,120100,32113010,6490,6480,6490,6480,15
20250123,120000,32015790,6440,6430,6490,6430,231
20250123,115900,30529410,6490,6490,6490,6490,0
20250123,115800,30529410,6490,6490,6490,6490,0
20250123,115700,30529410,6490,6490,6490,6490,0
20250123,115600,30529410,6490,6490,6490,6490,0
20250123,115500,30529410,6490,6490,6490,6490,0
20250123,115400,30529410,6490,6490,6490,6490,0
20250123,115300,30529410,6490,6490,6490,6490,0
20250123,115200,30529410,6490,6490,6490,6490,0
20250123,115100,30529410,6490,6490,6490,6490,0
20250123,115000,30529410,6490,6490,6490,6490,0
20250123,114900,30529410,6490,6430,6490,6430,34
20250123,114800,30309870,6490,6490,6490,6490,0
20250123,114700,30309870,6490,6490,6490,6490,0
20250123,114600,30309870,6490,6490,6490,6490,0
20250123,114500,30309870,6490,6490,6490,6490,3
20250123,114400,30290400,6490,6490,6490,6490,3
20250123,114300,30270930,6490,6490,6490,6490,0
20250123,114200,30270930,6490,6420,6490,6420,515
20250123,114100,26963700,6490,6490,6490,6490,0
20250123,114000,26963700,6490,6490,6490,6490,0
20250123,113900,26963700,6490,6490,6490,6490,0
20250123,113800,26963700,6490,6490,6490,6490,0
20250123,113700,26963700,6490,6490,6490,6490,0
20250123,113600,26963700,6490,6490,6490,6490,0
20250123,113500,26963700,6490,6490,6490,6490,0
20250123,113400,26963700,6490,6490,6490,6490,0
20250123,113300,26963700,6490,6490,6490,6490,0
20250123,113200,26963700,6490,6490,6490,6490,1
20250123,113100,26957210,6490,6490,6490,6490,0
20250123,113000,26957210,6490,6490,6490,6490,0
20250123,112900,26957210,6490,6490,6490,6490,0
20250123,112800,26957210,6490,6490,6490,6490,0
20250123,112700,26957210,6490,6490,6490,6490,0
20250123,112600,26957210,6490,6490,6490,6490,0
20250123,112500,26957210,6490,6490,6490,6490,0
20250123,112400,26957210,6490,6480,6490,6480,113
20250123,112300,26224960,6480,6470,6480,6470,2
20250123,112200,26212010,6420,6420,6420,6420,1
20250123,112100,26205590,6490,6490,6490,6490,0
20250123,112000,26205590,6490,6490,6490,6490,0
20250123,111900,26205590,6490,6490,6490,6490,0
20250123,111800,26205590,6490,6490,6490,6490,1
20250123,111700,26199100,6490,6490,6490,6490,0
20250123,111600,26199100,6490,6490,6490,6490,0
20250123,111500,26199100,6490,6490,6490,6490,0
20250123,111400,26199100,6490,6490,6490,6490,0
20250123,111300,26199100,6490,6490,6490,6490,0
20250123,111200,26199100,6490,6460,6490,6460,90
20250123,111100,25617310,6410,6410,6410,6410,0
20250123,111000,25617310,6410,6420,6420,6410,300
20250123,110900,23692560,6490,6490,6490,6490,0
20250123,110800,23692560,6490,6490,6490,6490,0
20250123,110700,23692560,6490,6480,6490,6480,167
20250123,110600,22610290,6490,6490,6490,6490,0
20250123,110500,22610290,6490,6490,6490,6490,0
20250123,110400,22610290,6490,6490,6490,6490,0
20250123,110300,22610290,6490,6490,6490,6490,0
20250123,110200,22610290,6490,6490,6490,6490,0
20250123,110100,22610290,6490,6490,6490,6490,0
20250123,110000,22610290,6490,6490,6490,6490,0
20250123,105900,22610290,6490,6490,6490,6490,0
20250123,105800,22610290,6490,6490,6490,6490,0
20250123,105700,22610290,6490,6490,6490,6490,0
20250123,105600,22610290,6490,6490,6490,6490,0
20250123,105500,22610290,6490,6490,6490,6490,0
20250123,105400,22610290,6490,6490,6490,6490,0
20250123,105300,22610290,6490,6490,6490,6490,0
20250123,105200,22610290,6490,6490,6490,6490,18
20250123,105100,22493470,6480,6480,6480,6480,7
20250123,105000,22448110,6490,6490,6490,6490,2
20250123,104900,22435130,6500,6500,6500,6500,0
20250123,104800,22435130,6500,6500,6500,6500,0
20250123,104700,22435130,6500,6460,6500,6410,1600
20250123,104600,12149660,6500,6500,6500,6500,0
20250123,104500,12149660,6500,6500,6500,6500,0
20250123,104400,12149660,6500,6500,6500,6500,0
20250123,104300,12149660,6500,6500,6500,6500,0
20250123,104200,12149660,6500,6500,6500,6500,0
20250123,104100,12149660,6500,6500,6500,6500,0
20250123,104000,12149660,6500,6490,6500,6490,72
20250123,103900,11682120,6470,6470,6470,6470,12
20250123,103800,11604480,6520,6520,6520,6520,0
20250123,103700,11604480,6520,6520,6520,6520,0
20250123,103600,11604480,6520,6520,6520,6520,0
20250123,103500,11604480,6520,6520,6520,6520,0
20250123,103400,11604480,6520,6520,6520,6520,0
20250123,103300,11604480,6520,6520,6520,6520,0
20250123,103200,11604480,6520,6520,6520,6520,0
20250123,103100,11604480,6520,6520,6520,6520,0
20250123,103000,11604480,6520,6520,6520,6520,0
20250123,102900,11604480,6520,6520,6520,6520,0
20250123,102800,11604480,6520,6520,6520,6520,2
20250123,102700,11591440,6470,6470,6470,6470,2
20250123,102600,11578500,6520,6520,6520,6520,0
20250123,102500,11578500,6520,6510,6520,6510,40
20250123,102400,11318090,6510,6500,6510,6500,40
20250123,102300,11058080,6500,6500,6500,6500,0
20250123,102200,11058080,6500,6500,6500,6500,1
20250123,102100,11051580,6480,6480,6480,6480,5
20250123,102000,11019180,6520,6520,6520,6520,0
20250123,101900,11019180,6520,6520,6520,6520,0
20250123,101800,11019180,6520,6520,6520,6520,0
20250123,101700,11019180,6520,6520,6520,6520,0
20250123,101600,11019180,6520,6520,6520,6520,0
20250123,101500,11019180,6520,6520,6520,6520,0
20250123,101400,11019180,6520,6520,6520,6520,0
20250123,101300,11019180,6520,6520,6520,6520,0
20250123,101200,11019180,6520,6520,6520,6520,0
20250123,101100,11019180,6520,6520,6520,6520,0
20250123,101000,11019180,6520,6520,6520,6520,0
20250123,100900,11019180,6520,6520,6520,6520,0
20250123,100800,11019180,6520,6520,6520,6520,0
20250123,100700,11019180,6520,6520,6520,6520,1
20250123,100600,11012660,6530,6530,6530,6530,0
20250123,100500,11012660,6530,6530,6530,6530,0
20250123,100400,11012660,6530,6530,6530,6530,0
20250123,100300,11012660,6530,6530,6530,6530,0
20250123,100200,11012660,6530,6530,6530,6530,0
20250123,100100,11012660,6530,6520,6530,6520,51
20250123,100000,10680130,6530,6530,6530,6530,0
20250123,095900,10680130,6530,6530,6530,6530,0
20250123,095800,10680130,6530,6490,6530,6490,2
20250123,095700,10667110,6520,6520,6520,6520,0
20250123,095600,10667110,6520,6520,6520,6520,0
20250123,095500,10667110,6520,6520,6520,6520,11
20250123,095400,10595390,6520,6520,6520,6520,1
20250123,095300,10588870,6480,6480,6480,6480,4
20250123,095200,10562950,6530,6480,6530,6440,193
20250123,095100,9309840,6530,6530,6530,6530,0
20250123,095000,9309840,6530,6530,6530,6530,0
20250123,094900,9309840,6530,6530,6530,6530,0
20250123,094800,9309840,6530,6530,6530,6530,0
20250123,094700,9309840,6530,6530,6530,6530,0
20250123,094600,9309840,6530,6530,6530,6530,0
20250123,094500,9309840,6530,6530,6530,6530,0
20250123,094400,9309840,6530,6530,6530,6530,0
20250123,094300,9309840,6530,6530,6530,6530,10
20250123,094200,9244540,6530,6530,6530,6530,0
20250123,094100,9244540,6530,6530,6530,6530,0
20250123,094000,9244540,6530,6530,6530,6530,0
20250123,093900,9244540,6530,6500,6530,6490,24
20250123,093800,9088440,6490,6490,6490,6490,2
20250123,093700,9075460,6550,6550,6550,6550,0
20250123,093600,9075460,6550,6510,6550,6510,366
20250123,093500,6687500,6500,6500,6500,6500,162
20250123,093400,5634500,6500,6500,6500,6500,0
20250123,093300,5634500,6500,6500,6500,6500,0
20250123,093200,5634500,6500,6500,6500,6500,0
20250123,093100,5634500,6500,6450,6500,6450,22
20250123,093000,5491700,6500,6480,6500,6480,181
20250123,092900,4317770,6480,6480,6480,6480,0
20250123,092800,4317770,6480,6480,6480,6480,0
20250123,092700,4317770,6480,6480,6480,6480,0
20250123,092600,4317770,6480,6480,6480,6480,0
20250123,092500,4317770,6480,6480,6480,6480,0
20250123,092400,4317770,6480,6480,6480,6480,0
20250123,092300,4317770,6480,6430,6480,6430,37
20250123,092200,4079360,6480,6480,6480,6480,0
20250123,092100,4079360,6480,6480,6480,6480,1
20250123,092000,4072880,6490,6490,6490,6490,0
20250123,091900,4072880,6490,6490,6490,6490,0
20250123,091800,4072880,6490,6490,6490,6490,0
20250123,091700,4072880,6490,6490,6490,6490,0
20250123,091600,4072880,6490,6490,6490,6490,0
20250123,091500,4072880,6490,6490,6490,6490,0
20250123,091400,4072880,6490,6440,6490,6440,62
20250123,091300,3672900,6440,6430,6440,6410,311
20250123,091200,1678200,6440,6450,6450,6440,115
20250123,091100,937450,6500,6500,6500,6500,12
20250123,091000,859450,6500,6460,6500,6450,128
20250123,090900,32550,6510,6510,6510,6510,0
20250123,090800,32550,6510,6510,6510,6510,0
20250123,090700,32550,6510,6510,6510,6510,0
20250123,090600,32550,6510,6510,6510,6510,0
20250123,090500,32550,6510,6510,6510,6510,0
20250123,090400,32550,6510,6510,6510,6510,0
20250123,090300,32550,6510,6510,6510,6510,0
20250123,090200,32550,6510,6510,6510,6510,0
20250123,090100,32550,6510,6510,6510,6510,0
20250123,090000,32550,6510,6510,6510,6510,5