KissMeData/087600/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,200000,660579630,6890,6890,6890,6890,1644
20250123,195900,660579630,6890,6890,6890,6890,0
20250123,195800,660579630,6890,6890,6890,6890,0
20250123,195700,660579630,6890,6890,6890,6890,0
20250123,195600,660579630,6890,6890,6890,6890,0
20250123,195500,660579630,6890,6890,6890,6890,0
20250123,195400,660579630,6890,6890,6890,6890,0
20250123,195300,660579630,6890,6890,6890,6890,0
20250123,195200,660579630,6890,6890,6890,6890,0
20250123,195100,660579630,6890,6890,6890,6890,0
20250123,195000,660579630,6890,6890,6890,6890,0
20250123,194900,660579630,6890,6890,6890,6890,0
20250123,194800,660579630,6890,6890,6890,6890,0
20250123,194700,660579630,6890,6890,6890,6890,0
20250123,194600,660579630,6890,6890,6890,6890,0
20250123,194500,660579630,6890,6890,6890,6890,0
20250123,194400,660579630,6890,6890,6890,6890,0
20250123,194300,660579630,6890,6890,6890,6890,0
20250123,194200,660579630,6890,6890,6890,6890,0
20250123,194100,660579630,6890,6890,6890,6890,0
20250123,194000,660579630,6890,6890,6890,6890,0
20250123,193900,660579630,6890,6890,6890,6890,0
20250123,193800,660579630,6890,6890,6890,6890,0
20250123,193700,660579630,6890,6890,6890,6890,0
20250123,193600,660579630,6890,6890,6890,6890,0
20250123,193500,660579630,6890,6890,6890,6890,0
20250123,193400,660579630,6890,6890,6890,6890,0
20250123,193300,660579630,6890,6890,6890,6890,0
20250123,193200,660579630,6890,6890,6890,6890,0
20250123,193100,660579630,6890,6890,6890,6890,0
20250123,193000,660579630,6890,6890,6890,6890,1644
20250123,192900,660579630,6890,6890,6890,6890,0
20250123,192800,660579630,6890,6890,6890,6890,0
20250123,192700,660579630,6890,6890,6890,6890,0
20250123,192600,660579630,6890,6890,6890,6890,0
20250123,192500,660579630,6890,6890,6890,6890,0
20250123,192400,660579630,6890,6890,6890,6890,0
20250123,192300,660579630,6890,6890,6890,6890,0
20250123,192200,660579630,6890,6890,6890,6890,0
20250123,192100,660579630,6890,6890,6890,6890,0
20250123,192000,660579630,6890,6890,6890,6890,0
20250123,191900,660579630,6890,6890,6890,6890,0
20250123,191800,660579630,6890,6890,6890,6890,0
20250123,191700,660579630,6890,6890,6890,6890,0
20250123,191600,660579630,6890,6890,6890,6890,0
20250123,191500,660579630,6890,6890,6890,6890,0
20250123,191400,660579630,6890,6890,6890,6890,0
20250123,191300,660579630,6890,6890,6890,6890,0
20250123,191200,660579630,6890,6890,6890,6890,0
20250123,191100,660579630,6890,6890,6890,6890,0
20250123,191000,660579630,6890,6890,6890,6890,0
20250123,190900,660579630,6890,6890,6890,6890,0
20250123,190800,660579630,6890,6890,6890,6890,0
20250123,190700,660579630,6890,6890,6890,6890,0
20250123,190600,660579630,6890,6890,6890,6890,0
20250123,190500,660579630,6890,6890,6890,6890,0
20250123,190400,660579630,6890,6890,6890,6890,0
20250123,190300,660579630,6890,6890,6890,6890,0
20250123,190200,660579630,6890,6890,6890,6890,0
20250123,190100,660579630,6890,6890,6890,6890,0
20250123,190000,660579630,6890,6890,6890,6890,1644
20250123,185900,660579630,6890,6890,6890,6890,0
20250123,185800,660579630,6890,6890,6890,6890,0
20250123,185700,660579630,6890,6890,6890,6890,0
20250123,185600,660579630,6890,6890,6890,6890,0
20250123,185500,660579630,6890,6890,6890,6890,0
20250123,185400,660579630,6890,6890,6890,6890,0
20250123,185300,660579630,6890,6890,6890,6890,0
20250123,185200,660579630,6890,6890,6890,6890,0
20250123,185100,660579630,6890,6890,6890,6890,0
20250123,185000,660579630,6890,6890,6890,6890,0
20250123,184900,660579630,6890,6890,6890,6890,0
20250123,184800,660579630,6890,6890,6890,6890,0
20250123,184700,660579630,6890,6890,6890,6890,0
20250123,184600,660579630,6890,6890,6890,6890,0
20250123,184500,660579630,6890,6890,6890,6890,0
20250123,184400,660579630,6890,6890,6890,6890,0
20250123,184300,660579630,6890,6890,6890,6890,0
20250123,184200,660579630,6890,6890,6890,6890,0
20250123,184100,660579630,6890,6890,6890,6890,0
20250123,184000,660579630,6890,6890,6890,6890,0
20250123,183900,660579630,6890,6890,6890,6890,0
20250123,183800,660579630,6890,6890,6890,6890,0
20250123,183700,660579630,6890,6890,6890,6890,0
20250123,183600,660579630,6890,6890,6890,6890,0
20250123,183500,660579630,6890,6890,6890,6890,0
20250123,183400,660579630,6890,6890,6890,6890,0
20250123,183300,660579630,6890,6890,6890,6890,0
20250123,183200,660579630,6890,6890,6890,6890,0
20250123,183100,660579630,6890,6890,6890,6890,0
20250123,183000,660579630,6890,6890,6890,6890,1644
20250123,182900,660579630,6890,6890,6890,6890,0
20250123,182800,660579630,6890,6890,6890,6890,0
20250123,182700,660579630,6890,6890,6890,6890,0
20250123,182600,660579630,6890,6890,6890,6890,0
20250123,182500,660579630,6890,6890,6890,6890,0
20250123,182400,660579630,6890,6890,6890,6890,0
20250123,182300,660579630,6890,6890,6890,6890,0
20250123,182200,660579630,6890,6890,6890,6890,0
20250123,182100,660579630,6890,6890,6890,6890,0
20250123,182000,660579630,6890,6890,6890,6890,0
20250123,181900,660579630,6890,6890,6890,6890,0
20250123,181800,660579630,6890,6890,6890,6890,0
20250123,181700,660579630,6890,6890,6890,6890,0
20250123,181600,660579630,6890,6890,6890,6890,0
20250123,181500,660579630,6890,6890,6890,6890,0
20250123,181400,660579630,6890,6890,6890,6890,0
20250123,181300,660579630,6890,6890,6890,6890,0
20250123,181200,660579630,6890,6890,6890,6890,0
20250123,181100,660579630,6890,6890,6890,6890,0
20250123,181000,660579630,6890,6890,6890,6890,0
20250123,180900,660579630,6890,6890,6890,6890,0
20250123,180800,660579630,6890,6890,6890,6890,0
20250123,180700,660579630,6890,6890,6890,6890,0
20250123,180600,660579630,6890,6890,6890,6890,0
20250123,180500,660579630,6890,6890,6890,6890,0
20250123,180400,660579630,6890,6890,6890,6890,0
20250123,180300,660579630,6890,6890,6890,6890,0
20250123,180200,660579630,6890,6890,6890,6890,0
20250123,180100,660579630,6890,6890,6890,6890,0
20250123,180000,660579630,6890,6890,6890,6890,1644
20250123,175900,660579630,6890,6890,6890,6890,0
20250123,175800,660579630,6890,6890,6890,6890,0
20250123,175700,660579630,6890,6890,6890,6890,0
20250123,175600,660579630,6890,6890,6890,6890,0
20250123,175500,660579630,6890,6890,6890,6890,0
20250123,175400,660579630,6890,6890,6890,6890,0
20250123,175300,660579630,6890,6890,6890,6890,0
20250123,175200,660579630,6890,6890,6890,6890,0
20250123,175100,660579630,6890,6890,6890,6890,0
20250123,175000,660579630,6890,6890,6890,6890,0
20250123,174900,660579630,6890,6890,6890,6890,0
20250123,174800,660579630,6890,6890,6890,6890,0
20250123,174700,660579630,6890,6890,6890,6890,0
20250123,174600,660579630,6890,6890,6890,6890,0
20250123,174500,660579630,6890,6890,6890,6890,0
20250123,174400,660579630,6890,6890,6890,6890,0
20250123,174300,660579630,6890,6890,6890,6890,0
20250123,174200,660579630,6890,6890,6890,6890,0
20250123,174100,660579630,6890,6890,6890,6890,0
20250123,174000,660579630,6890,6890,6890,6890,0
20250123,173900,660579630,6890,6890,6890,6890,0
20250123,173800,660579630,6890,6890,6890,6890,0
20250123,173700,660579630,6890,6890,6890,6890,0
20250123,173600,660579630,6890,6890,6890,6890,0
20250123,173500,660579630,6890,6890,6890,6890,0
20250123,173400,660579630,6890,6890,6890,6890,0
20250123,173300,660579630,6890,6890,6890,6890,0
20250123,173200,660579630,6890,6890,6890,6890,0
20250123,173100,660579630,6890,6890,6890,6890,0
20250123,173000,660579630,6890,6890,6890,6890,1644
20250123,172900,660579630,6890,6890,6890,6890,0
20250123,172800,660579630,6890,6890,6890,6890,0
20250123,172700,660579630,6890,6890,6890,6890,0
20250123,172600,660579630,6890,6890,6890,6890,0
20250123,172500,660579630,6890,6890,6890,6890,0
20250123,172400,660579630,6890,6890,6890,6890,0
20250123,172300,660579630,6890,6890,6890,6890,0
20250123,172200,660579630,6890,6890,6890,6890,0
20250123,172100,660579630,6890,6890,6890,6890,0
20250123,172000,660579630,6890,6890,6890,6890,0
20250123,171900,660579630,6890,6890,6890,6890,0
20250123,171800,660579630,6890,6890,6890,6890,0
20250123,171700,660579630,6890,6890,6890,6890,0
20250123,171600,660579630,6890,6890,6890,6890,0
20250123,171500,660579630,6890,6890,6890,6890,0
20250123,171400,660579630,6890,6890,6890,6890,0
20250123,171300,660579630,6890,6890,6890,6890,0
20250123,171200,660579630,6890,6890,6890,6890,0
20250123,171100,660579630,6890,6890,6890,6890,0
20250123,171000,660579630,6890,6890,6890,6890,0
20250123,170900,660579630,6890,6890,6890,6890,0
20250123,170800,660579630,6890,6890,6890,6890,0
20250123,170700,660579630,6890,6890,6890,6890,0
20250123,170600,660579630,6890,6890,6890,6890,0
20250123,170500,660579630,6890,6890,6890,6890,0
20250123,170400,660579630,6890,6890,6890,6890,0
20250123,170300,660579630,6890,6890,6890,6890,0
20250123,170200,660579630,6890,6890,6890,6890,0
20250123,170100,660579630,6890,6890,6890,6890,0
20250123,170000,660579630,6890,6890,6890,6890,1644
20250123,165900,660579630,6890,6890,6890,6890,0
20250123,165800,660579630,6890,6890,6890,6890,0
20250123,165700,660579630,6890,6890,6890,6890,0
20250123,165600,660579630,6890,6890,6890,6890,0
20250123,165500,660579630,6890,6890,6890,6890,0
20250123,165400,660579630,6890,6890,6890,6890,0
20250123,165300,660579630,6890,6890,6890,6890,0
20250123,165200,660579630,6890,6890,6890,6890,0
20250123,165100,660579630,6890,6890,6890,6890,0
20250123,165000,660579630,6890,6890,6890,6890,0
20250123,164900,660579630,6890,6890,6890,6890,0
20250123,164800,660579630,6890,6890,6890,6890,0
20250123,164700,660579630,6890,6890,6890,6890,0
20250123,164600,660579630,6890,6890,6890,6890,0
20250123,164500,660579630,6890,6890,6890,6890,0
20250123,164400,660579630,6890,6890,6890,6890,0
20250123,164300,660579630,6890,6890,6890,6890,0
20250123,164200,660579630,6890,6890,6890,6890,0
20250123,164100,660579630,6890,6890,6890,6890,0
20250123,164000,660579630,6890,6890,6890,6890,0
20250123,163900,660579630,6890,6890,6890,6890,0
20250123,163800,660579630,6890,6890,6890,6890,0
20250123,163700,660579630,6890,6890,6890,6890,0
20250123,163600,660579630,6890,6890,6890,6890,0
20250123,163500,660579630,6890,6890,6890,6890,0
20250123,163400,660579630,6890,6890,6890,6890,0
20250123,163300,660579630,6890,6890,6890,6890,0
20250123,163200,660579630,6890,6890,6890,6890,0
20250123,163100,660579630,6890,6890,6890,6890,0
20250123,163000,660579630,6890,6890,6890,6890,1644
20250123,162900,660579630,6890,6890,6890,6890,0
20250123,162800,660579630,6890,6890,6890,6890,0
20250123,162700,660579630,6890,6890,6890,6890,0
20250123,162600,660579630,6890,6890,6890,6890,0
20250123,162500,660579630,6890,6890,6890,6890,0
20250123,162400,660579630,6890,6890,6890,6890,0
20250123,162300,660579630,6890,6890,6890,6890,0
20250123,162200,660579630,6890,6890,6890,6890,0
20250123,162100,660579630,6890,6890,6890,6890,0
20250123,162000,660579630,6890,6890,6890,6890,0
20250123,161900,660579630,6890,6890,6890,6890,0
20250123,161800,660579630,6890,6890,6890,6890,0
20250123,161700,660579630,6890,6890,6890,6890,0
20250123,161600,660579630,6890,6890,6890,6890,0
20250123,161500,660579630,6890,6890,6890,6890,0
20250123,161400,660579630,6890,6890,6890,6890,0
20250123,161300,660579630,6890,6890,6890,6890,0
20250123,161200,660579630,6890,6890,6890,6890,0
20250123,161100,660579630,6890,6890,6890,6890,0
20250123,161000,660579630,6890,6890,6890,6890,0
20250123,160900,660579630,6890,6890,6890,6890,0
20250123,160800,660579630,6890,6890,6890,6890,0
20250123,160700,660579630,6890,6890,6890,6890,0
20250123,160600,660579630,6890,6890,6890,6890,0
20250123,160500,660579630,6890,6890,6890,6890,0
20250123,160400,660579630,6890,6890,6890,6890,0
20250123,160300,660579630,6890,6890,6890,6890,0
20250123,160200,660579630,6890,6890,6890,6890,0
20250123,160100,660579630,6890,6890,6890,6890,0
20250123,160000,660579630,6890,6890,6890,6890,1644
20250123,155900,660579630,6890,6890,6890,6890,0
20250123,155800,660579630,6890,6890,6890,6890,0
20250123,155700,660579630,6890,6890,6890,6890,0
20250123,155600,660579630,6890,6890,6890,6890,0
20250123,155500,660579630,6890,6890,6890,6890,0
20250123,155400,660579630,6890,6890,6890,6890,0
20250123,155300,660579630,6890,6890,6890,6890,0
20250123,155200,660579630,6890,6890,6890,6890,0
20250123,155100,660579630,6890,6890,6890,6890,0
20250123,155000,660579630,6890,6890,6890,6890,0
20250123,154900,660579630,6890,6890,6890,6890,0
20250123,154800,660579630,6890,6890,6890,6890,0
20250123,154700,660579630,6890,6890,6890,6890,0
20250123,154600,660579630,6890,6890,6890,6890,0
20250123,154500,660579630,6890,6890,6890,6890,0
20250123,154400,660579630,6890,6890,6890,6890,0
20250123,154300,660579630,6890,6890,6890,6890,0
20250123,154200,660579630,6890,6890,6890,6890,0
20250123,154100,660579630,6890,6890,6890,6890,0
20250123,154000,660579630,6890,6890,6890,6890,0
20250123,153900,660579630,6890,6890,6890,6890,0
20250123,153800,660579630,6890,6890,6890,6890,0
20250123,153700,660579630,6890,6890,6890,6890,0
20250123,153600,660579630,6890,6890,6890,6890,0
20250123,153500,660579630,6890,6890,6890,6890,0
20250123,153400,660579630,6890,6890,6890,6890,0
20250123,153300,660579630,6890,6890,6890,6890,0
20250123,153200,660579630,6890,6890,6890,6890,0
20250123,153100,660579630,6890,6890,6890,6890,0
20250123,153000,660579630,6890,6890,6890,6890,3288
20250123,152900,649252470,6910,6910,6910,6910,0
20250123,152800,649252470,6910,6910,6910,6910,0
20250123,152700,649252470,6910,6910,6910,6910,0
20250123,152600,649252470,6910,6910,6910,6910,0
20250123,152500,649252470,6910,6910,6910,6910,0
20250123,152400,649252470,6910,6910,6910,6910,0
20250123,152300,649252470,6910,6910,6910,6910,0
20250123,152200,649252470,6910,6910,6910,6910,0
20250123,152100,649252470,6910,6910,6910,6910,0
20250123,152000,649252470,6910,6910,6910,6910,0
20250123,151900,649252470,6910,6910,6910,6910,230
20250123,151800,647663170,6950,6930,6950,6930,500
20250123,151700,644190990,6930,6930,6930,6930,1
20250123,151600,644184060,6930,6930,6930,6930,2
20250123,151500,644170200,6930,6900,6930,6900,38
20250123,151400,643907250,6930,6930,6930,6930,0
20250123,151300,643907250,6930,6930,6930,6930,13
20250123,151200,643817160,6890,6920,6920,6890,208
20250123,151100,642381640,6940,6910,6940,6900,164
20250123,151000,641249990,6940,6900,6940,6900,123
20250123,150900,640401240,6900,6910,6920,6900,143
20250123,150800,639413260,6940,6940,6940,6910,88
20250123,150700,638805110,6920,6920,6920,6910,2515
20250123,150600,621401920,6940,6940,6940,6940,21
20250123,150500,621256180,6940,6940,6940,6940,42
20250123,150400,620964700,6940,6920,6940,6920,81
20250123,150300,620403560,6920,6920,6920,6920,0
20250123,150200,620403560,6920,6930,6930,6920,79
20250123,150100,619856340,6930,6940,6940,6930,84
20250123,150000,619274210,6930,6930,6930,6930,0
20250123,145900,619274210,6930,6930,6930,6930,22
20250123,145800,619121750,6930,6940,6940,6930,36
20250123,145700,618872230,6930,6930,6930,6930,100
20250123,145600,618179230,6940,6940,6940,6940,60
20250123,145500,617762830,6940,6940,6940,6940,0
20250123,145400,617762830,6940,6940,6940,6940,0
20250123,145300,617762830,6940,6940,6940,6940,1
20250123,145200,617755890,6940,6940,6950,6940,65
20250123,145100,617304600,6960,6960,6960,6960,0
20250123,145000,617304600,6960,6960,6960,6960,1
20250123,144900,617297640,6950,6950,6950,6950,0
20250123,144800,617297640,6950,6950,6950,6950,1
20250123,144700,617290690,6970,6970,6970,6970,0
20250123,144600,617290690,6970,6970,6970,6970,0
20250123,144500,617290690,6970,6970,6970,6970,0
20250123,144400,617290690,6970,6970,6970,6970,0
20250123,144300,617290690,6970,6970,6970,6970,0
20250123,144200,617290690,6970,6970,6970,6970,0
20250123,144100,617290690,6970,6970,6970,6970,0
20250123,144000,617290690,6970,6970,6970,6970,0
20250123,143900,617290690,6970,6970,6970,6970,0
20250123,143800,617290690,6970,6970,6970,6970,1
20250123,143700,617283720,6940,6930,6940,6930,177
20250123,143600,616056610,6930,6930,6930,6930,0
20250123,143500,616056610,6930,6930,6930,6930,0
20250123,143400,616056610,6930,6930,6930,6930,101
20250123,143300,615356680,6920,6920,6920,6920,2
20250123,143200,615342840,6920,6920,6920,6920,3
20250123,143100,615322080,6920,6920,6920,6920,0
20250123,143000,615322080,6920,6920,6920,6920,30
20250123,142900,615114480,6920,6920,6920,6920,0
20250123,142800,615114480,6920,6920,6920,6920,0
20250123,142700,615114480,6920,6920,6920,6920,1
20250123,142600,615107560,6930,6930,6930,6930,0
20250123,142500,615107560,6930,6930,6930,6930,1
20250123,142400,615100630,6920,6920,6920,6920,0
20250123,142300,615100630,6920,6920,6920,6920,0
20250123,142200,615100630,6920,6920,6920,6920,0
20250123,142100,615100630,6920,6920,6920,6920,12
20250123,142000,615017590,6920,6920,6920,6920,0
20250123,141900,615017590,6920,6920,6920,6920,0
20250123,141800,615017590,6920,6920,6920,6920,0
20250123,141700,615017590,6920,6920,6920,6920,15
20250123,141600,614913790,6920,6920,6920,6920,114
20250123,141500,614124910,6930,6930,6930,6930,0
20250123,141400,614124910,6930,6930,6930,6930,0
20250123,141300,614124910,6930,6930,6930,6930,0
20250123,141200,614124910,6930,6930,6930,6930,0
20250123,141100,614124910,6930,6930,6930,6930,28
20250123,141000,613930870,6930,6930,6930,6930,0
20250123,140900,613930870,6930,6930,6930,6930,0
20250123,140800,613930870,6930,6930,6930,6930,0
20250123,140700,613930870,6930,6930,6930,6930,44
20250123,140600,613625950,6920,6920,6920,6920,0
20250123,140500,613625950,6920,6920,6920,6920,0
20250123,140400,613625950,6920,6920,6920,6920,1
20250123,140300,613619030,6920,6920,6920,6920,14
20250123,140200,613522150,6930,6930,6930,6930,0
20250123,140100,613522150,6930,6930,6930,6930,66
20250123,140000,613064770,6930,6940,6940,6930,16
20250123,135900,612953880,6940,6940,6940,6940,0
20250123,135800,612953880,6940,6940,6940,6940,0
20250123,135700,612953880,6940,6940,6940,6940,86
20250123,135600,612357040,6940,6940,6940,6940,50
20250123,135500,612010040,6940,6940,6940,6940,0
20250123,135400,612010040,6940,6940,6940,6940,0
20250123,135300,612010040,6940,6960,6960,6940,77
20250123,135200,611475360,6970,6970,6970,6970,0
20250123,135100,611475360,6970,6970,6970,6970,0
20250123,135000,611475360,6970,6970,6970,6970,0
20250123,134900,611475360,6970,6970,6970,6970,0
20250123,134800,611475360,6970,6970,6970,6970,0
20250123,134700,611475360,6970,6970,6970,6970,0
20250123,134600,611475360,6970,6970,6970,6970,0
20250123,134500,611475360,6970,6970,6970,6970,0
20250123,134400,611475360,6970,6970,6970,6970,196
20250123,134300,610109240,6970,6970,6970,6970,0
20250123,134200,610109240,6970,6970,6970,6970,0
20250123,134100,610109240,6970,6970,6970,6970,1
20250123,134000,610102270,6970,6970,6970,6970,0
20250123,133900,610102270,6970,6960,6970,6960,100
20250123,133800,609405320,6940,6940,6940,6940,0
20250123,133700,609405320,6940,6940,6940,6940,0
20250123,133600,609405320,6940,6940,6940,6940,0
20250123,133500,609405320,6940,6940,6940,6940,0
20250123,133400,609405320,6940,6940,6940,6940,0
20250123,133300,609405320,6940,6940,6940,6940,0
20250123,133200,609405320,6940,6940,6940,6940,0
20250123,133100,609405320,6940,6940,6940,6940,247
20250123,133000,607691140,6940,6940,6940,6940,100
20250123,132900,606997140,6940,6940,6940,6940,0
20250123,132800,606997140,6940,6940,6940,6940,777
20250123,132700,601604760,6940,6940,6940,6940,0
20250123,132600,601604760,6940,6940,6940,6940,0
20250123,132500,601604760,6940,6940,6940,6940,0
20250123,132400,601604760,6940,6940,6940,6940,0
20250123,132300,601604760,6940,6940,6940,6940,0
20250123,132200,601604760,6940,6940,6940,6940,0
20250123,132100,601604760,6940,6940,6940,6940,0
20250123,132000,601604760,6940,6940,6940,6940,0
20250123,131900,601604760,6940,6940,6940,6940,0
20250123,131800,601604760,6940,6940,6940,6940,0
20250123,131700,601604760,6940,6920,6940,6920,6
20250123,131600,601563140,6940,6940,6940,6940,0
20250123,131500,601563140,6940,6940,6940,6940,0
20250123,131400,601563140,6940,6940,6940,6940,8
20250123,131300,601507620,6940,6940,6940,6940,0
20250123,131200,601507620,6940,6940,6940,6940,92
20250123,131100,600869140,6950,6950,6950,6950,0
20250123,131000,600869140,6950,6950,6950,6950,0
20250123,130900,600869140,6950,6950,6950,6950,0
20250123,130800,600869140,6950,6950,6950,6950,0
20250123,130700,600869140,6950,6950,6950,6950,1
20250123,130600,600862190,6950,6950,6950,6950,0
20250123,130500,600862190,6950,6950,6950,6950,0
20250123,130400,600862190,6950,6950,6950,6950,28
20250123,130300,600667590,6960,6960,6960,6960,0
20250123,130200,600667590,6960,6960,6960,6960,2
20250123,130100,600653670,6970,6960,6970,6910,249
20250123,130000,598929980,6970,6970,6970,6970,0
20250123,125900,598929980,6970,6970,6970,6970,0
20250123,125800,598929980,6970,6920,6970,6920,101
20250123,125700,598231010,6920,6920,6920,6920,19
20250123,125600,598099530,6980,6980,6980,6980,0
20250123,125500,598099530,6980,6980,6980,6980,0
20250123,125400,598099530,6980,6980,6980,6980,2
20250123,125300,598085570,6970,6970,6970,6970,14
20250123,125200,597987990,6900,6900,6900,6900,0
20250123,125100,597987990,6900,6900,6900,6900,0
20250123,125000,597987990,6900,6900,6900,6900,0
20250123,124900,597987990,6900,6900,6900,6900,1
20250123,124800,597981090,6900,6900,6900,6900,0
20250123,124700,597981090,6900,6900,6900,6900,0
20250123,124600,597981090,6900,6900,6900,6900,3
20250123,124500,597960390,6980,6980,6980,6980,0
20250123,124400,597960390,6980,6980,6980,6980,0
20250123,124300,597960390,6980,6970,6980,6970,200
20250123,124200,596564530,6890,6890,6890,6890,0
20250123,124100,596564530,6890,6890,6890,6890,0
20250123,124000,596564530,6890,6890,6890,6890,0
20250123,123900,596564530,6890,6890,6890,6890,0
20250123,123800,596564530,6890,6890,6890,6890,1
20250123,123700,596557640,6980,6980,6980,6980,0
20250123,123600,596557640,6980,6980,6980,6980,0
20250123,123500,596557640,6980,6980,6980,6980,0
20250123,123400,596557640,6980,6940,6980,6940,2
20250123,123300,596543720,6900,6900,6900,6900,0
20250123,123200,596543720,6900,6900,6900,6900,1
20250123,123100,596536820,6980,6980,6980,6980,0
20250123,123000,596536820,6980,6980,6980,6980,0
20250123,122900,596536820,6980,6900,6980,6900,52
20250123,122800,596177860,6900,6960,6960,6900,128
20250123,122700,595293080,6910,6910,6910,6910,22
20250123,122600,595141060,6910,6910,6910,6910,0
20250123,122500,595141060,6910,6910,6910,6910,0
20250123,122400,595141060,6910,6910,6910,6910,0
20250123,122300,595141060,6910,6980,6980,6910,939
20250123,122200,588650260,6990,7030,7030,6990,27
20250123,122100,588461090,7050,7040,7050,7040,6
20250123,122000,588418840,7050,6990,7050,6990,935
20250123,121900,581841630,6990,6990,6990,6990,0
20250123,121800,581841630,6990,6990,6990,6990,0
20250123,121700,581841630,6990,6980,6990,6980,266
20250123,121600,579982640,6980,6980,6980,6980,0
20250123,121500,579982640,6980,6980,6980,6980,47
20250123,121400,579654580,6980,6970,6980,6970,311
20250123,121300,577486600,6970,6970,6970,6970,0
20250123,121200,577486600,6970,6970,6970,6970,0
20250123,121100,577486600,6970,6970,6970,6970,0
20250123,121000,577486600,6970,6970,6970,6970,0
20250123,120900,577486600,6970,6970,6970,6970,0
20250123,120800,577486600,6970,6960,6970,6960,7
20250123,120700,577437840,6970,6970,6970,6970,0
20250123,120600,577437840,6970,6970,6970,6970,0
20250123,120500,577437840,6970,6970,6970,6970,0
20250123,120400,577437840,6970,6970,6970,6970,0
20250123,120300,577437840,6970,6970,6970,6970,0
20250123,120200,577437840,6970,6970,6970,6970,1
20250123,120100,577430870,6970,6970,6970,6970,0
20250123,120000,577430870,6970,6970,6970,6970,0
20250123,115900,577430870,6970,6930,6970,6880,721
20250123,115800,572456160,6930,6930,6930,6930,0
20250123,115700,572456160,6930,6930,6930,6930,0
20250123,115600,572456160,6930,6930,6930,6930,0
20250123,115500,572456160,6930,6930,6930,6930,0
20250123,115400,572456160,6930,6930,6930,6930,89
20250123,115300,571839390,6930,6930,6930,6930,8
20250123,115200,571783950,6930,6930,6930,6930,17
20250123,115100,571666140,6930,6930,6930,6930,0
20250123,115000,571666140,6930,6930,6930,6930,20
20250123,114900,571527540,6930,6930,6930,6930,0
20250123,114800,571527540,6930,6930,6930,6930,0
20250123,114700,571527540,6930,6930,6930,6930,0
20250123,114600,571527540,6930,6930,6930,6930,0
20250123,114500,571527540,6930,6930,6930,6930,0
20250123,114400,571527540,6930,6930,6930,6930,1
20250123,114300,571520610,6930,6930,6930,6930,0
20250123,114200,571520610,6930,6930,6930,6930,0
20250123,114100,571520610,6930,6930,6930,6930,0
20250123,114000,571520610,6930,6930,6930,6930,0
20250123,113900,571520610,6930,6930,6930,6930,1
20250123,113800,571513680,6930,6930,6930,6930,8
20250123,113700,571458240,6930,6980,6980,6930,166
20250123,113600,570306440,6980,6980,6980,6980,0
20250123,113500,570306440,6980,6980,6980,6980,1
20250123,113400,570299460,6980,6980,6980,6980,0
20250123,113300,570299460,6980,6980,6980,6980,0
20250123,113200,570299460,6980,6980,6980,6980,21
20250123,113100,570152880,6960,6960,6960,6960,0
20250123,113000,570152880,6960,6960,6960,6960,0
20250123,112900,570152880,6960,6960,6960,6960,138
20250123,112800,569192400,6960,6950,6960,6950,56
20250123,112700,568802740,6930,6940,6940,6930,208
20250123,112600,567361290,6950,6950,6950,6950,0
20250123,112500,567361290,6950,6950,6950,6950,14
20250123,112400,567263990,6940,6940,6940,6940,0
20250123,112300,567263990,6940,6940,6940,6940,0
20250123,112200,567263990,6940,6940,6940,6940,0
20250123,112100,567263990,6940,6940,6940,6940,0
20250123,112000,567263990,6940,6940,6940,6940,496
20250123,111900,563821750,6940,6940,6940,6940,0
20250123,111800,563821750,6940,6940,6940,6940,0
20250123,111700,563821750,6940,6940,6940,6940,0
20250123,111600,563821750,6940,6940,6940,6940,0
20250123,111500,563821750,6940,6940,6940,6940,2
20250123,111400,563807870,6940,6940,6940,6940,8
20250123,111300,563752350,6940,6940,6940,6940,0
20250123,111200,563752350,6940,6940,6940,6940,25
20250123,111100,563578850,6940,6940,6940,6940,1
20250123,111000,563571910,6870,6870,6870,6870,0
20250123,110900,563571910,6870,6870,6870,6870,0
20250123,110800,563571910,6870,6870,6870,6870,0
20250123,110700,563571910,6870,6880,6880,6870,109
20250123,110600,562822540,6880,6880,6880,6880,100
20250123,110500,562134540,6870,6880,6880,6870,129
20250123,110400,561247420,6880,6900,6900,6880,73
20250123,110300,560744180,6900,6900,6900,6900,8
20250123,110200,560688980,6900,6900,6900,6900,5
20250123,110100,560654480,6900,6900,6900,6900,53
20250123,110000,560288780,6900,6900,6900,6900,0
20250123,105900,560288780,6900,6900,6900,6900,0
20250123,105800,560288780,6900,6900,6900,6900,13
20250123,105700,560199080,6900,6900,6900,6900,0
20250123,105600,560199080,6900,6900,6900,6900,53
20250123,105500,559833380,6900,6900,6900,6900,0
20250123,105400,559833380,6900,6900,6900,6900,0
20250123,105300,559833380,6900,6930,6930,6900,1191
20250123,105200,551606330,6920,6930,6930,6920,74
20250123,105100,551093820,6940,6940,6940,6940,25
20250123,105000,550920320,6940,6940,6940,6940,187
20250123,104900,549622540,6940,6940,6940,6940,0
20250123,104800,549622540,6940,6950,6950,6940,39
20250123,104700,549351820,6950,6950,6950,6950,3
20250123,104600,549330970,6950,6950,6950,6950,16
20250123,104500,549219770,6990,6940,6990,6940,252
20250123,104400,547466690,6940,6940,6940,6940,150
20250123,104300,546425690,6940,6970,6970,6940,91
20250123,104200,545793350,6980,6980,6980,6980,27
20250123,104100,545604890,6980,6980,6980,6980,0
20250123,104000,545604890,6980,6980,6980,6980,1
20250123,103900,545597910,6990,6990,6990,6990,71
20250123,103800,545101620,6990,6990,6990,6990,0
20250123,103700,545101620,6990,6990,6990,6990,0
20250123,103600,545101620,6990,6990,6990,6990,0
20250123,103500,545101620,6990,6990,6990,6990,0
20250123,103400,545101620,6990,6990,6990,6990,720
20250123,103300,540068820,6990,6990,6990,6990,15
20250123,103200,539963970,6990,6990,6990,6990,0
20250123,103100,539963970,6990,6990,6990,6990,0
20250123,103000,539963970,6990,6960,6990,6960,16
20250123,102900,539852580,6990,6990,6990,6990,2
20250123,102800,539838600,6950,6960,6960,6940,250
20250123,102700,538100890,6960,6960,6960,6960,4
20250123,102600,538073050,6980,6980,6980,6980,20
20250123,102500,537933450,6980,6980,6980,6980,0
20250123,102400,537933450,6980,6990,6990,6980,74
20250123,102300,537416220,6980,6990,6990,6980,142
20250123,102200,536424040,6990,6960,6990,6960,101
20250123,102100,535718080,6990,6990,6990,6990,3
20250123,102000,535697110,6990,6970,6990,6940,1100
20250123,101900,528056820,6970,6990,6990,6970,10
20250123,101800,527987060,7000,7000,7000,7000,2061
20250123,101700,513560060,7020,7000,7020,7000,2565
20250123,101600,495600560,7000,7050,7050,7000,2764
20250123,101500,476165420,7070,7060,7070,7060,8
20250123,101400,476108930,7060,7040,7080,7040,65
20250123,101300,475650550,7040,7040,7040,7040,1
20250123,101200,475643510,7040,7040,7040,7040,610
20250123,101100,471349110,7040,7040,7040,7040,179
20250123,101000,470088950,7040,7060,7060,7040,1103
20250123,100900,462318880,7070,7080,7130,7070,67
20250123,100800,461845060,7100,7130,7130,7100,82
20250123,100700,461262410,7130,7130,7130,7130,282
20250123,100600,459251750,7130,7130,7130,7130,5
20250123,100500,459216100,7130,7130,7130,7130,6
20250123,100400,459173320,7130,7130,7130,7130,14
20250123,100300,459073500,7130,7080,7130,7070,634
20250123,100200,454572420,7110,7090,7110,7080,106
20250123,100100,453820860,7080,7110,7110,7080,410
20250123,100000,450913190,7110,7110,7110,7110,2
20250123,095900,450898970,7110,7110,7130,7110,523
20250123,095800,447170750,7120,7100,7120,7100,69
20250123,095700,446680210,7080,7080,7080,7080,1
20250123,095600,446673130,7110,7090,7120,7070,828
20250123,095500,440816210,7100,7130,7130,7100,25
20250123,095400,440638620,7100,7100,7100,7100,2
20250123,095300,440624420,7100,7100,7100,7100,1
20250123,095200,440617320,7100,7130,7130,7100,673
20250123,095100,435834520,7130,7120,7130,7100,2242
20250123,095000,419874660,7120,7060,7120,7060,1127
20250123,094900,411864130,7070,7070,7070,7070,66
20250123,094800,411397510,7070,7100,7100,7050,313
20250123,094700,409185070,7090,7060,7120,7050,111
20250123,094600,408399300,7060,7080,7080,7050,425
20250123,094500,405392500,7080,7120,7120,7080,582
20250123,094400,401271150,7130,7120,7130,7120,95
20250123,094300,400594620,7050,7110,7130,7050,1017
20250123,094200,393346570,7110,7130,7130,7110,443
20250123,094100,390188950,7130,7100,7130,7090,1915
20250123,094000,376560660,7100,7080,7100,7080,1900
20250123,093900,363094450,7080,7040,7080,7040,50
20250123,093800,362742050,7080,7080,7080,7080,107
20250123,093700,361984490,7080,7090,7090,7080,132
20250123,093600,361049880,7090,7040,7100,7040,236
20250123,093500,359379560,7040,7050,7050,7040,82
20250123,093400,358802270,7050,7040,7050,7000,1064
20250123,093300,351351090,7040,7050,7050,6960,2791
20250123,093200,331821110,7000,7010,7050,7000,203
20250123,093100,330399640,7050,7050,7050,7050,5
20250123,093000,330364390,7010,7100,7100,7010,745
20250123,092900,325127480,7040,7100,7100,7040,4
20250123,092800,325099260,7100,7080,7100,7080,320
20250123,092700,322833360,7080,7020,7080,7020,249
20250123,092600,321084320,7020,7070,7070,7000,1646
20250123,092500,309537230,7080,7080,7100,7080,134
20250123,092400,308587950,7090,7120,7120,7080,1908
20250123,092300,295032630,7130,7110,7130,7110,288
20250123,092200,292983390,7090,7120,7120,7050,1150
20250123,092100,284865650,7120,7110,7120,7100,1182
20250123,092000,276460850,7110,7090,7110,7070,1472
20250123,091900,266018810,7080,7180,7180,7080,2238
20250123,091800,250088450,7180,7010,7190,7010,10741
20250123,091700,173617890,7050,7000,7050,6960,2032
20250123,091600,159392340,7010,7020,7020,6990,3973
20250123,091500,131579330,7030,7030,7060,7030,934
20250123,091400,125004490,7040,7060,7070,7030,1273
20250123,091300,116027020,7070,7000,7080,7000,2062
20250123,091200,101472040,6990,7000,7020,6990,1237
20250123,091100,92817030,7040,7020,7060,7000,1360
20250123,091000,83263120,7070,6920,7070,6920,3658
20250123,090900,57658180,6920,6850,6920,6820,2907
20250123,090800,37594130,6850,6790,6850,6790,3574
20250123,090700,13229190,6790,6790,6790,6790,1
20250123,090600,13222400,6780,6760,6780,6750,180
20250123,090500,12002960,6770,6770,6770,6770,0
20250123,090400,12002960,6770,6730,6770,6730,196
20250123,090300,10680980,6720,6710,6720,6710,247
20250123,090200,9023580,6710,6700,6710,6700,1002
20250123,090100,2310170,6630,6630,6630,6630,0
20250123,090000,2310170,6630,6700,6700,6630,345