KissMeData/036670/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,192100,57125900,6510,6510,6510,6510,1909
20250124,192000,57125900,6510,6510,6510,6510,0
20250124,191900,57125900,6510,6510,6510,6510,0
20250124,191800,57125900,6510,6510,6510,6510,0
20250124,191700,57125900,6510,6510,6510,6510,0
20250124,191600,57125900,6510,6510,6510,6510,0
20250124,191500,57125900,6510,6510,6510,6510,0
20250124,191400,57125900,6510,6510,6510,6510,0
20250124,191300,57125900,6510,6510,6510,6510,0
20250124,191200,57125900,6510,6510,6510,6510,0
20250124,191100,57125900,6510,6510,6510,6510,0
20250124,191000,57125900,6510,6510,6510,6510,0
20250124,190900,57125900,6510,6510,6510,6510,0
20250124,190800,57125900,6510,6510,6510,6510,0
20250124,190700,57125900,6510,6510,6510,6510,0
20250124,190600,57125900,6510,6510,6510,6510,0
20250124,190500,57125900,6510,6510,6510,6510,0
20250124,190400,57125900,6510,6510,6510,6510,0
20250124,190300,57125900,6510,6510,6510,6510,0
20250124,190200,57125900,6510,6510,6510,6510,0
20250124,190100,57125900,6510,6510,6510,6510,0
20250124,190000,57125900,6510,6510,6510,6510,0
20250124,185900,57125900,6510,6510,6510,6510,0
20250124,185800,57125900,6510,6510,6510,6510,0
20250124,185700,57125900,6510,6510,6510,6510,0
20250124,185600,57125900,6510,6510,6510,6510,0
20250124,185500,57125900,6510,6510,6510,6510,0
20250124,185400,57125900,6510,6510,6510,6510,0
20250124,185300,57125900,6510,6510,6510,6510,0
20250124,185200,57125900,6510,6510,6510,6510,0
20250124,185100,57125900,6510,6510,6510,6510,1909
20250124,185000,57125900,6510,6510,6510,6510,0
20250124,184900,57125900,6510,6510,6510,6510,0
20250124,184800,57125900,6510,6510,6510,6510,0
20250124,184700,57125900,6510,6510,6510,6510,0
20250124,184600,57125900,6510,6510,6510,6510,0
20250124,184500,57125900,6510,6510,6510,6510,0
20250124,184400,57125900,6510,6510,6510,6510,0
20250124,184300,57125900,6510,6510,6510,6510,0
20250124,184200,57125900,6510,6510,6510,6510,0
20250124,184100,57125900,6510,6510,6510,6510,0
20250124,184000,57125900,6510,6510,6510,6510,0
20250124,183900,57125900,6510,6510,6510,6510,0
20250124,183800,57125900,6510,6510,6510,6510,0
20250124,183700,57125900,6510,6510,6510,6510,0
20250124,183600,57125900,6510,6510,6510,6510,0
20250124,183500,57125900,6510,6510,6510,6510,0
20250124,183400,57125900,6510,6510,6510,6510,0
20250124,183300,57125900,6510,6510,6510,6510,0
20250124,183200,57125900,6510,6510,6510,6510,0
20250124,183100,57125900,6510,6510,6510,6510,0
20250124,183000,57125900,6510,6510,6510,6510,0
20250124,182900,57125900,6510,6510,6510,6510,0
20250124,182800,57125900,6510,6510,6510,6510,0
20250124,182700,57125900,6510,6510,6510,6510,0
20250124,182600,57125900,6510,6510,6510,6510,0
20250124,182500,57125900,6510,6510,6510,6510,0
20250124,182400,57125900,6510,6510,6510,6510,0
20250124,182300,57125900,6510,6510,6510,6510,0
20250124,182200,57125900,6510,6510,6510,6510,0
20250124,182100,57125900,6510,6510,6510,6510,1909
20250124,182000,57125900,6510,6510,6510,6510,0
20250124,181900,57125900,6510,6510,6510,6510,0
20250124,181800,57125900,6510,6510,6510,6510,0
20250124,181700,57125900,6510,6510,6510,6510,0
20250124,181600,57125900,6510,6510,6510,6510,0
20250124,181500,57125900,6510,6510,6510,6510,0
20250124,181400,57125900,6510,6510,6510,6510,0
20250124,181300,57125900,6510,6510,6510,6510,0
20250124,181200,57125900,6510,6510,6510,6510,0
20250124,181100,57125900,6510,6510,6510,6510,0
20250124,181000,57125900,6510,6510,6510,6510,0
20250124,180900,57125900,6510,6510,6510,6510,0
20250124,180800,57125900,6510,6510,6510,6510,0
20250124,180700,57125900,6510,6510,6510,6510,0
20250124,180600,57125900,6510,6510,6510,6510,0
20250124,180500,57125900,6510,6510,6510,6510,0
20250124,180400,57125900,6510,6510,6510,6510,0
20250124,180300,57125900,6510,6510,6510,6510,0
20250124,180200,57125900,6510,6510,6510,6510,0
20250124,180100,57125900,6510,6510,6510,6510,0
20250124,180000,57125900,6510,6510,6510,6510,0
20250124,175900,57125900,6510,6510,6510,6510,0
20250124,175800,57125900,6510,6510,6510,6510,0
20250124,175700,57125900,6510,6510,6510,6510,0
20250124,175600,57125900,6510,6510,6510,6510,0
20250124,175500,57125900,6510,6510,6510,6510,0
20250124,175400,57125900,6510,6510,6510,6510,0
20250124,175300,57125900,6510,6510,6510,6510,0
20250124,175200,57125900,6510,6510,6510,6510,0
20250124,175100,57125900,6510,6510,6510,6510,1909
20250124,175000,57125900,6510,6510,6510,6510,0
20250124,174900,57125900,6510,6510,6510,6510,0
20250124,174800,57125900,6510,6510,6510,6510,0
20250124,174700,57125900,6510,6510,6510,6510,0
20250124,174600,57125900,6510,6510,6510,6510,0
20250124,174500,57125900,6510,6510,6510,6510,0
20250124,174400,57125900,6510,6510,6510,6510,0
20250124,174300,57125900,6510,6510,6510,6510,0
20250124,174200,57125900,6510,6510,6510,6510,0
20250124,174100,57125900,6510,6510,6510,6510,0
20250124,174000,57125900,6510,6510,6510,6510,0
20250124,173900,57125900,6510,6510,6510,6510,0
20250124,173800,57125900,6510,6510,6510,6510,0
20250124,173700,57125900,6510,6510,6510,6510,0
20250124,173600,57125900,6510,6510,6510,6510,0
20250124,173500,57125900,6510,6510,6510,6510,0
20250124,173400,57125900,6510,6510,6510,6510,0
20250124,173300,57125900,6510,6510,6510,6510,0
20250124,173200,57125900,6510,6510,6510,6510,0
20250124,173100,57125900,6510,6510,6510,6510,0
20250124,173000,57125900,6510,6510,6510,6510,0
20250124,172900,57125900,6510,6510,6510,6510,0
20250124,172800,57125900,6510,6510,6510,6510,0
20250124,172700,57125900,6510,6510,6510,6510,0
20250124,172600,57125900,6510,6510,6510,6510,0
20250124,172500,57125900,6510,6510,6510,6510,0
20250124,172400,57125900,6510,6510,6510,6510,0
20250124,172300,57125900,6510,6510,6510,6510,0
20250124,172200,57125900,6510,6510,6510,6510,0
20250124,172100,57125900,6510,6510,6510,6510,1909
20250124,172000,57125900,6510,6510,6510,6510,0
20250124,171900,57125900,6510,6510,6510,6510,0
20250124,171800,57125900,6510,6510,6510,6510,0
20250124,171700,57125900,6510,6510,6510,6510,0
20250124,171600,57125900,6510,6510,6510,6510,0
20250124,171500,57125900,6510,6510,6510,6510,0
20250124,171400,57125900,6510,6510,6510,6510,0
20250124,171300,57125900,6510,6510,6510,6510,0
20250124,171200,57125900,6510,6510,6510,6510,0
20250124,171100,57125900,6510,6510,6510,6510,0
20250124,171000,57125900,6510,6510,6510,6510,0
20250124,170900,57125900,6510,6510,6510,6510,0
20250124,170800,57125900,6510,6510,6510,6510,0
20250124,170700,57125900,6510,6510,6510,6510,0
20250124,170600,57125900,6510,6510,6510,6510,0
20250124,170500,57125900,6510,6510,6510,6510,0
20250124,170400,57125900,6510,6510,6510,6510,0
20250124,170300,57125900,6510,6510,6510,6510,0
20250124,170200,57125900,6510,6510,6510,6510,0
20250124,170100,57125900,6510,6510,6510,6510,0
20250124,170000,57125900,6510,6510,6510,6510,0
20250124,165900,57125900,6510,6510,6510,6510,0
20250124,165800,57125900,6510,6510,6510,6510,0
20250124,165700,57125900,6510,6510,6510,6510,0
20250124,165600,57125900,6510,6510,6510,6510,0
20250124,165500,57125900,6510,6510,6510,6510,0
20250124,165400,57125900,6510,6510,6510,6510,0
20250124,165300,57125900,6510,6510,6510,6510,0
20250124,165200,57125900,6510,6510,6510,6510,0
20250124,165100,57125900,6510,6510,6510,6510,1909
20250124,165000,57125900,6510,6510,6510,6510,0
20250124,164900,57125900,6510,6510,6510,6510,0
20250124,164800,57125900,6510,6510,6510,6510,0
20250124,164700,57125900,6510,6510,6510,6510,0
20250124,164600,57125900,6510,6510,6510,6510,0
20250124,164500,57125900,6510,6510,6510,6510,0
20250124,164400,57125900,6510,6510,6510,6510,0
20250124,164300,57125900,6510,6510,6510,6510,0
20250124,164200,57125900,6510,6510,6510,6510,0
20250124,164100,57125900,6510,6510,6510,6510,0
20250124,164000,57125900,6510,6510,6510,6510,0
20250124,163900,57125900,6510,6510,6510,6510,0
20250124,163800,57125900,6510,6510,6510,6510,0
20250124,163700,57125900,6510,6510,6510,6510,0
20250124,163600,57125900,6510,6510,6510,6510,0
20250124,163500,57125900,6510,6510,6510,6510,0
20250124,163400,57125900,6510,6510,6510,6510,0
20250124,163300,57125900,6510,6510,6510,6510,0
20250124,163200,57125900,6510,6510,6510,6510,0
20250124,163100,57125900,6510,6510,6510,6510,0
20250124,163000,57125900,6510,6510,6510,6510,0
20250124,162900,57125900,6510,6510,6510,6510,0
20250124,162800,57125900,6510,6510,6510,6510,0
20250124,162700,57125900,6510,6510,6510,6510,0
20250124,162600,57125900,6510,6510,6510,6510,0
20250124,162500,57125900,6510,6510,6510,6510,0
20250124,162400,57125900,6510,6510,6510,6510,0
20250124,162300,57125900,6510,6510,6510,6510,0
20250124,162200,57125900,6510,6510,6510,6510,0
20250124,162100,57125900,6510,6510,6510,6510,1909
20250124,162000,57125900,6510,6510,6510,6510,0
20250124,161900,57125900,6510,6510,6510,6510,0
20250124,161800,57125900,6510,6510,6510,6510,0
20250124,161700,57125900,6510,6510,6510,6510,0
20250124,161600,57125900,6510,6510,6510,6510,0
20250124,161500,57125900,6510,6510,6510,6510,0
20250124,161400,57125900,6510,6510,6510,6510,0
20250124,161300,57125900,6510,6510,6510,6510,0
20250124,161200,57125900,6510,6510,6510,6510,0
20250124,161100,57125900,6510,6510,6510,6510,0
20250124,161000,57125900,6510,6510,6510,6510,0
20250124,160900,57125900,6510,6510,6510,6510,0
20250124,160800,57125900,6510,6510,6510,6510,0
20250124,160700,57125900,6510,6510,6510,6510,0
20250124,160600,57125900,6510,6510,6510,6510,0
20250124,160500,57125900,6510,6510,6510,6510,0
20250124,160400,57125900,6510,6510,6510,6510,0
20250124,160300,57125900,6510,6510,6510,6510,0
20250124,160200,57125900,6510,6510,6510,6510,0
20250124,160100,57125900,6510,6510,6510,6510,0
20250124,160000,57125900,6510,6510,6510,6510,0
20250124,155900,57125900,6510,6510,6510,6510,0
20250124,155800,57125900,6510,6510,6510,6510,0
20250124,155700,57125900,6510,6510,6510,6510,0
20250124,155600,57125900,6510,6510,6510,6510,0
20250124,155500,57125900,6510,6510,6510,6510,0
20250124,155400,57125900,6510,6510,6510,6510,0
20250124,155300,57125900,6510,6510,6510,6510,0
20250124,155200,57125900,6510,6510,6510,6510,0
20250124,155100,57125900,6510,6510,6510,6510,1909
20250124,155000,57125900,6510,6510,6510,6510,0
20250124,154900,57125900,6510,6510,6510,6510,0
20250124,154800,57125900,6510,6510,6510,6510,0
20250124,154700,57125900,6510,6510,6510,6510,0
20250124,154600,57125900,6510,6510,6510,6510,0
20250124,154500,57125900,6510,6510,6510,6510,0
20250124,154400,57125900,6510,6510,6510,6510,0
20250124,154300,57125900,6510,6510,6510,6510,0
20250124,154200,57125900,6510,6510,6510,6510,0
20250124,154100,57125900,6510,6510,6510,6510,0
20250124,154000,57125900,6510,6510,6510,6510,0
20250124,153900,57125900,6510,6510,6510,6510,0
20250124,153800,57125900,6510,6510,6510,6510,0
20250124,153700,57125900,6510,6510,6510,6510,0
20250124,153600,57125900,6510,6510,6510,6510,0
20250124,153500,57125900,6510,6510,6510,6510,0
20250124,153400,57125900,6510,6510,6510,6510,0
20250124,153300,57125900,6510,6510,6510,6510,0
20250124,153200,57125900,6510,6510,6510,6510,0
20250124,153100,57125900,6510,6510,6510,6510,0
20250124,153000,57125900,6510,6510,6510,6510,1909
20250124,152900,44698310,6540,6540,6540,6540,0
20250124,152800,44698310,6540,6540,6540,6540,0
20250124,152700,44698310,6540,6540,6540,6540,0
20250124,152600,44698310,6540,6540,6540,6540,0
20250124,152500,44698310,6540,6540,6540,6540,0
20250124,152400,44698310,6540,6540,6540,6540,0
20250124,152300,44698310,6540,6540,6540,6540,0
20250124,152200,44698310,6540,6540,6540,6540,0
20250124,152100,44698310,6540,6540,6540,6540,0
20250124,152000,44698310,6540,6540,6540,6540,0
20250124,151900,44698310,6540,6530,6540,6530,150
20250124,151800,43718770,6530,6530,6530,6530,0
20250124,151700,43718770,6530,6530,6530,6530,45
20250124,151600,43424920,6530,6530,6530,6530,0
20250124,151500,43424920,6530,6530,6530,6530,0
20250124,151400,43424920,6530,6530,6530,6530,0
20250124,151300,43424920,6530,6530,6530,6530,0
20250124,151200,43424920,6530,6530,6530,6530,22
20250124,151100,43281260,6530,6530,6530,6530,0
20250124,151000,43281260,6530,6530,6530,6530,0
20250124,150900,43281260,6530,6530,6530,6530,300
20250124,150800,41322260,6530,6530,6530,6530,500
20250124,150700,38057260,6530,6530,6530,6530,0
20250124,150600,38057260,6530,6530,6530,6530,0
20250124,150500,38057260,6530,6530,6530,6530,0
20250124,150400,38057260,6530,6530,6530,6530,0
20250124,150300,38057260,6530,6530,6530,6530,0
20250124,150200,38057260,6530,6530,6530,6530,0
20250124,150100,38057260,6530,6530,6530,6530,0
20250124,150000,38057260,6530,6530,6530,6530,0
20250124,145900,38057260,6530,6530,6530,6530,0
20250124,145800,38057260,6530,6530,6530,6530,0
20250124,145700,38057260,6530,6530,6530,6530,0
20250124,145600,38057260,6530,6530,6530,6530,0
20250124,145500,38057260,6530,6530,6530,6530,0
20250124,145400,38057260,6530,6530,6530,6530,0
20250124,145300,38057260,6530,6530,6530,6530,0
20250124,145200,38057260,6530,6530,6530,6530,0
20250124,145100,38057260,6530,6530,6530,6530,0
20250124,145000,38057260,6530,6530,6530,6530,0
20250124,144900,38057260,6530,6530,6530,6530,0
20250124,144800,38057260,6530,6530,6530,6530,0
20250124,144700,38057260,6530,6530,6530,6530,0
20250124,144600,38057260,6530,6530,6530,6530,0
20250124,144500,38057260,6530,6530,6530,6530,0
20250124,144400,38057260,6530,6530,6530,6530,0
20250124,144300,38057260,6530,6530,6530,6530,0
20250124,144200,38057260,6530,6530,6530,6530,0
20250124,144100,38057260,6530,6530,6530,6530,0
20250124,144000,38057260,6530,6530,6530,6530,0
20250124,143900,38057260,6530,6530,6530,6530,0
20250124,143800,38057260,6530,6530,6530,6530,0
20250124,143700,38057260,6530,6530,6530,6530,0
20250124,143600,38057260,6530,6530,6530,6530,0
20250124,143500,38057260,6530,6530,6530,6530,0
20250124,143400,38057260,6530,6530,6530,6530,0
20250124,143300,38057260,6530,6530,6530,6530,0
20250124,143200,38057260,6530,6530,6530,6530,0
20250124,143100,38057260,6530,6530,6530,6530,0
20250124,143000,38057260,6530,6530,6530,6530,0
20250124,142900,38057260,6530,6530,6530,6530,0
20250124,142800,38057260,6530,6530,6530,6530,0
20250124,142700,38057260,6530,6530,6530,6530,0
20250124,142600,38057260,6530,6530,6530,6530,0
20250124,142500,38057260,6530,6530,6530,6530,0
20250124,142400,38057260,6530,6530,6530,6530,0
20250124,142300,38057260,6530,6530,6530,6530,1
20250124,142200,38050730,6530,6530,6530,6530,0
20250124,142100,38050730,6530,6530,6530,6530,0
20250124,142000,38050730,6530,6530,6530,6530,0
20250124,141900,38050730,6530,6530,6530,6530,0
20250124,141800,38050730,6530,6530,6530,6530,0
20250124,141700,38050730,6530,6530,6530,6530,0
20250124,141600,38050730,6530,6530,6530,6530,0
20250124,141500,38050730,6530,6530,6530,6530,0
20250124,141400,38050730,6530,6530,6530,6530,0
20250124,141300,38050730,6530,6530,6530,6530,0
20250124,141200,38050730,6530,6530,6530,6530,0
20250124,141100,38050730,6530,6520,6530,6520,58
20250124,141000,37672560,6520,6520,6520,6520,0
20250124,140900,37672560,6520,6520,6520,6520,1
20250124,140800,37666040,6530,6530,6530,6530,0
20250124,140700,37666040,6530,6530,6530,6530,0
20250124,140600,37666040,6530,6530,6530,6530,0
20250124,140500,37666040,6530,6530,6530,6530,0
20250124,140400,37666040,6530,6530,6530,6530,0
20250124,140300,37666040,6530,6530,6530,6530,0
20250124,140200,37666040,6530,6530,6530,6530,0
20250124,140100,37666040,6530,6530,6530,6530,0
20250124,140000,37666040,6530,6530,6530,6530,0
20250124,135900,37666040,6530,6530,6530,6530,0
20250124,135800,37666040,6530,6530,6530,6530,0
20250124,135700,37666040,6530,6530,6530,6530,0
20250124,135600,37666040,6530,6530,6530,6530,0
20250124,135500,37666040,6530,6530,6530,6530,0
20250124,135400,37666040,6530,6530,6530,6530,0
20250124,135300,37666040,6530,6530,6530,6530,0
20250124,135200,37666040,6530,6530,6530,6530,0
20250124,135100,37666040,6530,6530,6530,6530,0
20250124,135000,37666040,6530,6530,6530,6530,0
20250124,134900,37666040,6530,6530,6530,6530,0
20250124,134800,37666040,6530,6530,6530,6530,0
20250124,134700,37666040,6530,6530,6530,6530,0
20250124,134600,37666040,6530,6530,6530,6530,0
20250124,134500,37666040,6530,6530,6530,6530,0
20250124,134400,37666040,6530,6530,6530,6530,0
20250124,134300,37666040,6530,6530,6530,6530,0
20250124,134200,37666040,6530,6530,6530,6530,5
20250124,134100,37633390,6530,6530,6530,6530,0
20250124,134000,37633390,6530,6530,6530,6530,1
20250124,133900,37626860,6480,6480,6480,6480,0
20250124,133800,37626860,6480,6480,6480,6480,0
20250124,133700,37626860,6480,6480,6480,6480,0
20250124,133600,37626860,6480,6500,6500,6480,24
20250124,133500,37471150,6530,6530,6530,6530,0
20250124,133400,37471150,6530,6530,6530,6530,0
20250124,133300,37471150,6530,6530,6530,6530,0
20250124,133200,37471150,6530,6530,6530,6530,0
20250124,133100,37471150,6530,6530,6530,6530,0
20250124,133000,37471150,6530,6530,6530,6530,0
20250124,132900,37471150,6530,6530,6530,6530,0
20250124,132800,37471150,6530,6530,6530,6530,0
20250124,132700,37471150,6530,6530,6530,6530,0
20250124,132600,37471150,6530,6530,6530,6530,0
20250124,132500,37471150,6530,6530,6530,6530,0
20250124,132400,37471150,6530,6530,6530,6530,0
20250124,132300,37471150,6530,6530,6530,6530,0
20250124,132200,37471150,6530,6530,6530,6530,0
20250124,132100,37471150,6530,6530,6530,6530,0
20250124,132000,37471150,6530,6530,6530,6530,0
20250124,131900,37471150,6530,6530,6530,6530,0
20250124,131800,37471150,6530,6530,6530,6530,3
20250124,131700,37451560,6530,6530,6530,6530,0
20250124,131600,37451560,6530,6530,6530,6530,0
20250124,131500,37451560,6530,6530,6530,6530,0
20250124,131400,37451560,6530,6530,6530,6530,0
20250124,131300,37451560,6530,6530,6530,6530,0
20250124,131200,37451560,6530,6530,6530,6530,0
20250124,131100,37451560,6530,6530,6530,6530,0
20250124,131000,37451560,6530,6530,6530,6530,0
20250124,130900,37451560,6530,6530,6530,6530,0
20250124,130800,37451560,6530,6530,6530,6530,0
20250124,130700,37451560,6530,6530,6530,6530,0
20250124,130600,37451560,6530,6530,6530,6530,0
20250124,130500,37451560,6530,6530,6530,6530,0
20250124,130400,37451560,6530,6530,6530,6530,1
20250124,130300,37445030,6500,6500,6500,6500,0
20250124,130200,37445030,6500,6500,6500,6500,0
20250124,130100,37445030,6500,6500,6500,6500,0
20250124,130000,37445030,6500,6500,6500,6500,0
20250124,125900,37445030,6500,6500,6500,6500,0
20250124,125800,37445030,6500,6500,6500,6500,0
20250124,125700,37445030,6500,6500,6500,6500,200
20250124,125600,36145030,6530,6530,6530,6530,0
20250124,125500,36145030,6530,6530,6530,6530,0
20250124,125400,36145030,6530,6530,6530,6530,0
20250124,125300,36145030,6530,6530,6530,6530,0
20250124,125200,36145030,6530,6530,6530,6530,0
20250124,125100,36145030,6530,6530,6530,6530,0
20250124,125000,36145030,6530,6530,6530,6530,0
20250124,124900,36145030,6530,6530,6530,6530,0
20250124,124800,36145030,6530,6530,6530,6530,0
20250124,124700,36145030,6530,6530,6530,6530,0
20250124,124600,36145030,6530,6530,6530,6530,0
20250124,124500,36145030,6530,6530,6530,6530,0
20250124,124400,36145030,6530,6530,6530,6530,0
20250124,124300,36145030,6530,6530,6530,6530,0
20250124,124200,36145030,6530,6530,6530,6530,0
20250124,124100,36145030,6530,6530,6530,6530,0
20250124,124000,36145030,6530,6530,6530,6530,0
20250124,123900,36145030,6530,6530,6530,6530,0
20250124,123800,36145030,6530,6530,6530,6530,0
20250124,123700,36145030,6530,6530,6530,6530,0
20250124,123600,36145030,6530,6530,6530,6530,0
20250124,123500,36145030,6530,6530,6530,6530,0
20250124,123400,36145030,6530,6530,6530,6530,0
20250124,123300,36145030,6530,6530,6530,6530,0
20250124,123200,36145030,6530,6530,6530,6530,0
20250124,123100,36145030,6530,6530,6530,6530,0
20250124,123000,36145030,6530,6530,6530,6530,0
20250124,122900,36145030,6530,6530,6530,6530,2
20250124,122800,36131970,6530,6510,6530,6510,3
20250124,122700,36112410,6500,6530,6530,6500,201
20250124,122600,34799910,6530,6480,6530,6470,26
20250124,122500,34631430,6530,6530,6530,6530,21
20250124,122400,34494300,6530,6530,6530,6530,77
20250124,122300,33991490,6530,6530,6530,6530,0
20250124,122200,33991490,6530,6530,6530,6530,0
20250124,122100,33991490,6530,6530,6530,6530,0
20250124,122000,33991490,6530,6530,6530,6530,0
20250124,121900,33991490,6530,6530,6530,6530,0
20250124,121800,33991490,6530,6530,6530,6530,0
20250124,121700,33991490,6530,6530,6530,6530,0
20250124,121600,33991490,6530,6530,6530,6530,42
20250124,121500,33717230,6530,6530,6530,6530,0
20250124,121400,33717230,6530,6530,6530,6530,0
20250124,121300,33717230,6530,6510,6530,6510,110
20250124,121200,32999960,6530,6530,6530,6530,0
20250124,121100,32999960,6530,6530,6530,6530,0
20250124,121000,32999960,6530,6530,6530,6530,0
20250124,120900,32999960,6530,6530,6530,6530,0
20250124,120800,32999960,6530,6530,6530,6530,0
20250124,120700,32999960,6530,6530,6530,6530,0
20250124,120600,32999960,6530,6530,6530,6530,2
20250124,120500,32986900,6530,6520,6530,6520,75
20250124,120400,32497820,6470,6470,6470,6470,2
20250124,120300,32484880,6530,6530,6530,6530,0
20250124,120200,32484880,6530,6530,6530,6530,2
20250124,120100,32471820,6530,6530,6530,6530,0
20250124,120000,32471820,6530,6530,6530,6530,2
20250124,115900,32458760,6530,6530,6530,6530,0
20250124,115800,32458760,6530,6530,6530,6530,0
20250124,115700,32458760,6530,6530,6530,6530,0
20250124,115600,32458760,6530,6530,6530,6530,0
20250124,115500,32458760,6530,6530,6530,6530,0
20250124,115400,32458760,6530,6530,6530,6530,0
20250124,115300,32458760,6530,6530,6530,6530,0
20250124,115200,32458760,6530,6530,6530,6530,0
20250124,115100,32458760,6530,6530,6530,6530,0
20250124,115000,32458760,6530,6530,6530,6530,0
20250124,114900,32458760,6530,6530,6530,6530,0
20250124,114800,32458760,6530,6530,6530,6530,0
20250124,114700,32458760,6530,6530,6530,6530,0
20250124,114600,32458760,6530,6530,6530,6530,0
20250124,114500,32458760,6530,6530,6530,6530,0
20250124,114400,32458760,6530,6530,6530,6530,0
20250124,114300,32458760,6530,6530,6530,6530,4
20250124,114200,32432640,6530,6500,6530,6470,556
20250124,114100,28818530,6500,6500,6500,6500,0
20250124,114000,28818530,6500,6480,6500,6470,6
20250124,113900,28779670,6530,6530,6530,6530,0
20250124,113800,28779670,6530,6530,6530,6530,0
20250124,113700,28779670,6530,6530,6530,6530,0
20250124,113600,28779670,6530,6530,6530,6530,0
20250124,113500,28779670,6530,6530,6530,6530,0
20250124,113400,28779670,6530,6530,6530,6530,0
20250124,113300,28779670,6530,6530,6530,6530,0
20250124,113200,28779670,6530,6530,6530,6530,0
20250124,113100,28779670,6530,6530,6530,6530,0
20250124,113000,28779670,6530,6530,6530,6530,0
20250124,112900,28779670,6530,6530,6530,6530,0
20250124,112800,28779670,6530,6530,6530,6530,0
20250124,112700,28779670,6530,6530,6530,6530,0
20250124,112600,28779670,6530,6530,6530,6530,0
20250124,112500,28779670,6530,6530,6530,6530,0
20250124,112400,28779670,6530,6530,6530,6530,0
20250124,112300,28779670,6530,6530,6530,6530,0
20250124,112200,28779670,6530,6530,6530,6530,0
20250124,112100,28779670,6530,6530,6530,6530,0
20250124,112000,28779670,6530,6530,6530,6530,0
20250124,111900,28779670,6530,6530,6530,6530,0
20250124,111800,28779670,6530,6530,6530,6530,0
20250124,111700,28779670,6530,6530,6530,6530,0
20250124,111600,28779670,6530,6530,6530,6530,0
20250124,111500,28779670,6530,6530,6530,6530,0
20250124,111400,28779670,6530,6530,6530,6530,0
20250124,111300,28779670,6530,6530,6530,6530,0
20250124,111200,28779670,6530,6530,6530,6530,0
20250124,111100,28779670,6530,6530,6530,6530,0
20250124,111000,28779670,6530,6530,6530,6530,0
20250124,110900,28779670,6530,6530,6530,6530,0
20250124,110800,28779670,6530,6530,6530,6530,0
20250124,110700,28779670,6530,6530,6530,6530,0
20250124,110600,28779670,6530,6510,6530,6510,265
20250124,110500,27052470,6530,6530,6530,6530,0
20250124,110400,27052470,6530,6530,6530,6530,0
20250124,110300,27052470,6530,6530,6530,6530,0
20250124,110200,27052470,6530,6530,6530,6530,0
20250124,110100,27052470,6530,6530,6530,6530,0
20250124,110000,27052470,6530,6520,6530,6520,2
20250124,105900,27039420,6530,6470,6530,6460,24
20250124,105800,26883490,6530,6530,6530,6530,0
20250124,105700,26883490,6530,6490,6530,6440,1021
20250124,105600,20268440,6530,6530,6530,6530,0
20250124,105500,20268440,6530,6530,6530,6530,53
20250124,105400,19922350,6530,6530,6530,6530,0
20250124,105300,19922350,6530,6530,6530,6530,0
20250124,105200,19922350,6530,6530,6530,6530,0
20250124,105100,19922350,6530,6530,6530,6530,0
20250124,105000,19922350,6530,6530,6530,6530,0
20250124,104900,19922350,6530,6530,6530,6530,1
20250124,104800,19915820,6490,6490,6490,6490,10
20250124,104700,19850920,6530,6530,6530,6530,0
20250124,104600,19850920,6530,6530,6530,6530,0
20250124,104500,19850920,6530,6530,6530,6530,0
20250124,104400,19850920,6530,6530,6530,6530,0
20250124,104300,19850920,6530,6530,6530,6530,0
20250124,104200,19850920,6530,6530,6530,6530,0
20250124,104100,19850920,6530,6530,6530,6530,0
20250124,104000,19850920,6530,6530,6530,6530,0
20250124,103900,19850920,6530,6530,6530,6530,0
20250124,103800,19850920,6530,6510,6530,6510,7
20250124,103700,19805290,6490,6530,6530,6490,20
20250124,103600,19674770,6490,6530,6530,6490,15
20250124,103500,19577020,6530,6530,6530,6530,0
20250124,103400,19577020,6530,6500,6530,6500,2179
20250124,103300,5412980,6530,6530,6530,6530,0
20250124,103200,5412980,6530,6530,6530,6530,0
20250124,103100,5412980,6530,6530,6530,6530,0
20250124,103000,5412980,6530,6530,6530,6530,0
20250124,102900,5412980,6530,6530,6530,6530,0
20250124,102800,5412980,6530,6530,6530,6530,0
20250124,102700,5412980,6530,6530,6530,6530,0
20250124,102600,5412980,6530,6530,6530,6530,1
20250124,102500,5406450,6530,6530,6530,6500,23
20250124,102400,5256380,6530,6500,6530,6500,21
20250124,102300,5119850,6500,6500,6500,6500,1
20250124,102200,5113350,6530,6530,6530,6530,0
20250124,102100,5113350,6530,6530,6530,6530,15
20250124,102000,5015400,6530,6530,6530,6530,0
20250124,101900,5015400,6530,6530,6530,6530,0
20250124,101800,5015400,6530,6530,6530,6530,0
20250124,101700,5015400,6530,6530,6530,6530,0
20250124,101600,5015400,6530,6530,6530,6530,0
20250124,101500,5015400,6530,6530,6530,6530,0
20250124,101400,5015400,6530,6530,6530,6530,0
20250124,101300,5015400,6530,6530,6530,6530,0
20250124,101200,5015400,6530,6530,6530,6530,0
20250124,101100,5015400,6530,6530,6530,6530,0
20250124,101000,5015400,6530,6530,6530,6530,0
20250124,100900,5015400,6530,6530,6530,6530,0
20250124,100800,5015400,6530,6530,6530,6530,0
20250124,100700,5015400,6530,6530,6530,6530,0
20250124,100600,5015400,6530,6530,6530,6530,0
20250124,100500,5015400,6530,6530,6530,6530,0
20250124,100400,5015400,6530,6530,6530,6530,1
20250124,100300,5008870,6530,6530,6530,6530,0
20250124,100200,5008870,6530,6530,6530,6530,0
20250124,100100,5008870,6530,6530,6530,6530,0
20250124,100000,5008870,6530,6530,6530,6530,0
20250124,095900,5008870,6530,6530,6530,6530,0
20250124,095800,5008870,6530,6530,6530,6530,0
20250124,095700,5008870,6530,6530,6530,6530,0
20250124,095600,5008870,6530,6530,6530,6530,0
20250124,095500,5008870,6530,6530,6530,6530,0
20250124,095400,5008870,6530,6530,6530,6530,0
20250124,095300,5008870,6530,6530,6530,6500,57
20250124,095200,4636750,6530,6530,6530,6530,0
20250124,095100,4636750,6530,6530,6530,6530,0
20250124,095000,4636750,6530,6530,6530,6530,0
20250124,094900,4636750,6530,6530,6530,6530,0
20250124,094800,4636750,6530,6530,6530,6530,0
20250124,094700,4636750,6530,6530,6530,6530,0
20250124,094600,4636750,6530,6530,6530,6500,20
20250124,094500,4506180,6540,6540,6540,6540,10
20250124,094400,4440780,6550,6550,6550,6550,0
20250124,094300,4440780,6550,6550,6550,6550,0
20250124,094200,4440780,6550,6550,6550,6550,0
20250124,094100,4440780,6550,6550,6550,6550,0
20250124,094000,4440780,6550,6550,6550,6550,0
20250124,093900,4440780,6550,6550,6550,6550,0
20250124,093800,4440780,6550,6550,6550,6550,0
20250124,093700,4440780,6550,6550,6550,6550,0
20250124,093600,4440780,6550,6550,6550,6550,0
20250124,093500,4440780,6550,6550,6550,6550,0
20250124,093400,4440780,6550,6550,6550,6550,0
20250124,093300,4440780,6550,6550,6550,6550,0
20250124,093200,4440780,6550,6550,6550,6550,0
20250124,093100,4440780,6550,6550,6550,6550,0
20250124,093000,4440780,6550,6550,6550,6550,0
20250124,092900,4440780,6550,6550,6550,6550,0
20250124,092800,4440780,6550,6550,6550,6550,0
20250124,092700,4440780,6550,6550,6550,6550,1
20250124,092600,4434230,6550,6550,6550,6550,0
20250124,092500,4434230,6550,6550,6550,6550,55
20250124,092400,4073980,6550,6550,6550,6550,0
20250124,092300,4073980,6550,6550,6550,6550,18
20250124,092200,3956080,6560,6560,6560,6560,0
20250124,092100,3956080,6560,6560,6560,6560,0
20250124,092000,3956080,6560,6560,6560,6560,0
20250124,091900,3956080,6560,6560,6560,6560,0
20250124,091800,3956080,6560,6560,6560,6560,0
20250124,091700,3956080,6560,6560,6560,6560,0
20250124,091600,3956080,6560,6560,6560,6560,0
20250124,091500,3956080,6560,6560,6560,6560,0
20250124,091400,3956080,6560,6560,6560,6560,0
20250124,091300,3956080,6560,6560,6560,6560,0
20250124,091200,3956080,6560,6560,6560,6560,0
20250124,091100,3956080,6560,6560,6560,6560,0
20250124,091000,3956080,6560,6560,6560,6560,0
20250124,090900,3956080,6560,6560,6560,6560,0
20250124,090800,3956080,6560,6560,6560,6560,0
20250124,090700,3956080,6560,6560,6560,6560,0
20250124,090600,3956080,6560,6560,6560,6560,0
20250124,090500,3956080,6560,6540,6560,6540,2
20250124,090400,3942980,6560,6500,6560,6500,546
20250124,090300,383000,6500,6500,6500,6500,0
20250124,090200,383000,6500,6500,6500,6500,0
20250124,090100,383000,6500,6500,6500,6500,2
20250124,090000,370000,6500,6490,6500,6490,57