KissMeData/092190/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,200400,89723015,3605,3605,3605,3605,726
20250122,200300,89723015,3605,3605,3605,3605,0
20250122,200200,89723015,3605,3605,3605,3605,0
20250122,200100,89723015,3605,3605,3605,3605,0
20250122,200000,89723015,3605,3605,3605,3605,0
20250122,195900,89723015,3605,3605,3605,3605,0
20250122,195800,89723015,3605,3605,3605,3605,0
20250122,195700,89723015,3605,3605,3605,3605,0
20250122,195600,89723015,3605,3605,3605,3605,0
20250122,195500,89723015,3605,3605,3605,3605,0
20250122,195400,89723015,3605,3605,3605,3605,0
20250122,195300,89723015,3605,3605,3605,3605,0
20250122,195200,89723015,3605,3605,3605,3605,0
20250122,195100,89723015,3605,3605,3605,3605,0
20250122,195000,89723015,3605,3605,3605,3605,0
20250122,194900,89723015,3605,3605,3605,3605,0
20250122,194800,89723015,3605,3605,3605,3605,0
20250122,194700,89723015,3605,3605,3605,3605,0
20250122,194600,89723015,3605,3605,3605,3605,0
20250122,194500,89723015,3605,3605,3605,3605,0
20250122,194400,89723015,3605,3605,3605,3605,0
20250122,194300,89723015,3605,3605,3605,3605,0
20250122,194200,89723015,3605,3605,3605,3605,0
20250122,194100,89723015,3605,3605,3605,3605,0
20250122,194000,89723015,3605,3605,3605,3605,0
20250122,193900,89723015,3605,3605,3605,3605,0
20250122,193800,89723015,3605,3605,3605,3605,0
20250122,193700,89723015,3605,3605,3605,3605,0
20250122,193600,89723015,3605,3605,3605,3605,0
20250122,193500,89723015,3605,3605,3605,3605,0
20250122,193400,89723015,3605,3605,3605,3605,726
20250122,193300,89723015,3605,3605,3605,3605,0
20250122,193200,89723015,3605,3605,3605,3605,0
20250122,193100,89723015,3605,3605,3605,3605,0
20250122,193000,89723015,3605,3605,3605,3605,0
20250122,192900,89723015,3605,3605,3605,3605,0
20250122,192800,89723015,3605,3605,3605,3605,0
20250122,192700,89723015,3605,3605,3605,3605,0
20250122,192600,89723015,3605,3605,3605,3605,0
20250122,192500,89723015,3605,3605,3605,3605,0
20250122,192400,89723015,3605,3605,3605,3605,0
20250122,192300,89723015,3605,3605,3605,3605,0
20250122,192200,89723015,3605,3605,3605,3605,0
20250122,192100,89723015,3605,3605,3605,3605,0
20250122,192000,89723015,3605,3605,3605,3605,0
20250122,191900,89723015,3605,3605,3605,3605,0
20250122,191800,89723015,3605,3605,3605,3605,0
20250122,191700,89723015,3605,3605,3605,3605,0
20250122,191600,89723015,3605,3605,3605,3605,0
20250122,191500,89723015,3605,3605,3605,3605,0
20250122,191400,89723015,3605,3605,3605,3605,0
20250122,191300,89723015,3605,3605,3605,3605,0
20250122,191200,89723015,3605,3605,3605,3605,0
20250122,191100,89723015,3605,3605,3605,3605,0
20250122,191000,89723015,3605,3605,3605,3605,0
20250122,190900,89723015,3605,3605,3605,3605,0
20250122,190800,89723015,3605,3605,3605,3605,0
20250122,190700,89723015,3605,3605,3605,3605,0
20250122,190600,89723015,3605,3605,3605,3605,0
20250122,190500,89723015,3605,3605,3605,3605,0
20250122,190400,89723015,3605,3605,3605,3605,726
20250122,190300,89723015,3605,3605,3605,3605,0
20250122,190200,89723015,3605,3605,3605,3605,0
20250122,190100,89723015,3605,3605,3605,3605,0
20250122,190000,89723015,3605,3605,3605,3605,0
20250122,185900,89723015,3605,3605,3605,3605,0
20250122,185800,89723015,3605,3605,3605,3605,0
20250122,185700,89723015,3605,3605,3605,3605,0
20250122,185600,89723015,3605,3605,3605,3605,0
20250122,185500,89723015,3605,3605,3605,3605,0
20250122,185400,89723015,3605,3605,3605,3605,0
20250122,185300,89723015,3605,3605,3605,3605,0
20250122,185200,89723015,3605,3605,3605,3605,0
20250122,185100,89723015,3605,3605,3605,3605,0
20250122,185000,89723015,3605,3605,3605,3605,0
20250122,184900,89723015,3605,3605,3605,3605,0
20250122,184800,89723015,3605,3605,3605,3605,0
20250122,184700,89723015,3605,3605,3605,3605,0
20250122,184600,89723015,3605,3605,3605,3605,0
20250122,184500,89723015,3605,3605,3605,3605,0
20250122,184400,89723015,3605,3605,3605,3605,0
20250122,184300,89723015,3605,3605,3605,3605,0
20250122,184200,89723015,3605,3605,3605,3605,0
20250122,184100,89723015,3605,3605,3605,3605,0
20250122,184000,89723015,3605,3605,3605,3605,0
20250122,183900,89723015,3605,3605,3605,3605,0
20250122,183800,89723015,3605,3605,3605,3605,0
20250122,183700,89723015,3605,3605,3605,3605,0
20250122,183600,89723015,3605,3605,3605,3605,0
20250122,183500,89723015,3605,3605,3605,3605,0
20250122,183400,89723015,3605,3605,3605,3605,726
20250122,183300,89723015,3605,3605,3605,3605,0
20250122,183200,89723015,3605,3605,3605,3605,0
20250122,183100,89723015,3605,3605,3605,3605,0
20250122,183000,89723015,3605,3605,3605,3605,0
20250122,182900,89723015,3605,3605,3605,3605,0
20250122,182800,89723015,3605,3605,3605,3605,0
20250122,182700,89723015,3605,3605,3605,3605,0
20250122,182600,89723015,3605,3605,3605,3605,0
20250122,182500,89723015,3605,3605,3605,3605,0
20250122,182400,89723015,3605,3605,3605,3605,0
20250122,182300,89723015,3605,3605,3605,3605,0
20250122,182200,89723015,3605,3605,3605,3605,0
20250122,182100,89723015,3605,3605,3605,3605,0
20250122,182000,89723015,3605,3605,3605,3605,0
20250122,181900,89723015,3605,3605,3605,3605,0
20250122,181800,89723015,3605,3605,3605,3605,0
20250122,181700,89723015,3605,3605,3605,3605,0
20250122,181600,89723015,3605,3605,3605,3605,0
20250122,181500,89723015,3605,3605,3605,3605,0
20250122,181400,89723015,3605,3605,3605,3605,0
20250122,181300,89723015,3605,3605,3605,3605,0
20250122,181200,89723015,3605,3605,3605,3605,0
20250122,181100,89723015,3605,3605,3605,3605,0
20250122,181000,89723015,3605,3605,3605,3605,0
20250122,180900,89723015,3605,3605,3605,3605,0
20250122,180800,89723015,3605,3605,3605,3605,0
20250122,180700,89723015,3605,3605,3605,3605,0
20250122,180600,89723015,3605,3605,3605,3605,0
20250122,180500,89723015,3605,3605,3605,3605,0
20250122,180400,89723015,3605,3605,3605,3605,726
20250122,180300,89723015,3605,3605,3605,3605,0
20250122,180200,89723015,3605,3605,3605,3605,0
20250122,180100,89723015,3605,3605,3605,3605,0
20250122,180000,89723015,3605,3605,3605,3605,0
20250122,175900,89723015,3605,3605,3605,3605,0
20250122,175800,89723015,3605,3605,3605,3605,0
20250122,175700,89723015,3605,3605,3605,3605,0
20250122,175600,89723015,3605,3605,3605,3605,0
20250122,175500,89723015,3605,3605,3605,3605,0
20250122,175400,89723015,3605,3605,3605,3605,0
20250122,175300,89723015,3605,3605,3605,3605,0
20250122,175200,89723015,3605,3605,3605,3605,0
20250122,175100,89723015,3605,3605,3605,3605,0
20250122,175000,89723015,3605,3605,3605,3605,0
20250122,174900,89723015,3605,3605,3605,3605,0
20250122,174800,89723015,3605,3605,3605,3605,0
20250122,174700,89723015,3605,3605,3605,3605,0
20250122,174600,89723015,3605,3605,3605,3605,0
20250122,174500,89723015,3605,3605,3605,3605,0
20250122,174400,89723015,3605,3605,3605,3605,0
20250122,174300,89723015,3605,3605,3605,3605,0
20250122,174200,89723015,3605,3605,3605,3605,0
20250122,174100,89723015,3605,3605,3605,3605,0
20250122,174000,89723015,3605,3605,3605,3605,0
20250122,173900,89723015,3605,3605,3605,3605,0
20250122,173800,89723015,3605,3605,3605,3605,0
20250122,173700,89723015,3605,3605,3605,3605,0
20250122,173600,89723015,3605,3605,3605,3605,0
20250122,173500,89723015,3605,3605,3605,3605,0
20250122,173400,89723015,3605,3605,3605,3605,726
20250122,173300,89723015,3605,3605,3605,3605,0
20250122,173200,89723015,3605,3605,3605,3605,0
20250122,173100,89723015,3605,3605,3605,3605,0
20250122,173000,89723015,3605,3605,3605,3605,0
20250122,172900,89723015,3605,3605,3605,3605,0
20250122,172800,89723015,3605,3605,3605,3605,0
20250122,172700,89723015,3605,3605,3605,3605,0
20250122,172600,89723015,3605,3605,3605,3605,0
20250122,172500,89723015,3605,3605,3605,3605,0
20250122,172400,89723015,3605,3605,3605,3605,0
20250122,172300,89723015,3605,3605,3605,3605,0
20250122,172200,89723015,3605,3605,3605,3605,0
20250122,172100,89723015,3605,3605,3605,3605,0
20250122,172000,89723015,3605,3605,3605,3605,0
20250122,171900,89723015,3605,3605,3605,3605,0
20250122,171800,89723015,3605,3605,3605,3605,0
20250122,171700,89723015,3605,3605,3605,3605,0
20250122,171600,89723015,3605,3605,3605,3605,0
20250122,171500,89723015,3605,3605,3605,3605,0
20250122,171400,89723015,3605,3605,3605,3605,0
20250122,171300,89723015,3605,3605,3605,3605,0
20250122,171200,89723015,3605,3605,3605,3605,0
20250122,171100,89723015,3605,3605,3605,3605,0
20250122,171000,89723015,3605,3605,3605,3605,0
20250122,170900,89723015,3605,3605,3605,3605,0
20250122,170800,89723015,3605,3605,3605,3605,0
20250122,170700,89723015,3605,3605,3605,3605,0
20250122,170600,89723015,3605,3605,3605,3605,0
20250122,170500,89723015,3605,3605,3605,3605,0
20250122,170400,89723015,3605,3605,3605,3605,726
20250122,170300,89723015,3605,3605,3605,3605,0
20250122,170200,89723015,3605,3605,3605,3605,0
20250122,170100,89723015,3605,3605,3605,3605,0
20250122,170000,89723015,3605,3605,3605,3605,0
20250122,165900,89723015,3605,3605,3605,3605,0
20250122,165800,89723015,3605,3605,3605,3605,0
20250122,165700,89723015,3605,3605,3605,3605,0
20250122,165600,89723015,3605,3605,3605,3605,0
20250122,165500,89723015,3605,3605,3605,3605,0
20250122,165400,89723015,3605,3605,3605,3605,0
20250122,165300,89723015,3605,3605,3605,3605,0
20250122,165200,89723015,3605,3605,3605,3605,0
20250122,165100,89723015,3605,3605,3605,3605,0
20250122,165000,89723015,3605,3605,3605,3605,0
20250122,164900,89723015,3605,3605,3605,3605,0
20250122,164800,89723015,3605,3605,3605,3605,0
20250122,164700,89723015,3605,3605,3605,3605,0
20250122,164600,89723015,3605,3605,3605,3605,0
20250122,164500,89723015,3605,3605,3605,3605,0
20250122,164400,89723015,3605,3605,3605,3605,0
20250122,164300,89723015,3605,3605,3605,3605,0
20250122,164200,89723015,3605,3605,3605,3605,0
20250122,164100,89723015,3605,3605,3605,3605,0
20250122,164000,89723015,3605,3605,3605,3605,0
20250122,163900,89723015,3605,3605,3605,3605,0
20250122,163800,89723015,3605,3605,3605,3605,0
20250122,163700,89723015,3605,3605,3605,3605,0
20250122,163600,89723015,3605,3605,3605,3605,0
20250122,163500,89723015,3605,3605,3605,3605,0
20250122,163400,89723015,3605,3605,3605,3605,726
20250122,163300,89723015,3605,3605,3605,3605,0
20250122,163200,89723015,3605,3605,3605,3605,0
20250122,163100,89723015,3605,3605,3605,3605,0
20250122,163000,89723015,3605,3605,3605,3605,0
20250122,162900,89723015,3605,3605,3605,3605,0
20250122,162800,89723015,3605,3605,3605,3605,0
20250122,162700,89723015,3605,3605,3605,3605,0
20250122,162600,89723015,3605,3605,3605,3605,0
20250122,162500,89723015,3605,3605,3605,3605,0
20250122,162400,89723015,3605,3605,3605,3605,0
20250122,162300,89723015,3605,3605,3605,3605,0
20250122,162200,89723015,3605,3605,3605,3605,0
20250122,162100,89723015,3605,3605,3605,3605,0
20250122,162000,89723015,3605,3605,3605,3605,0
20250122,161900,89723015,3605,3605,3605,3605,0
20250122,161800,89723015,3605,3605,3605,3605,0
20250122,161700,89723015,3605,3605,3605,3605,0
20250122,161600,89723015,3605,3605,3605,3605,0
20250122,161500,89723015,3605,3605,3605,3605,0
20250122,161400,89723015,3605,3605,3605,3605,0
20250122,161300,89723015,3605,3605,3605,3605,0
20250122,161200,89723015,3605,3605,3605,3605,0
20250122,161100,89723015,3605,3605,3605,3605,0
20250122,161000,89723015,3605,3605,3605,3605,0
20250122,160900,89723015,3605,3605,3605,3605,0
20250122,160800,89723015,3605,3605,3605,3605,0
20250122,160700,89723015,3605,3605,3605,3605,0
20250122,160600,89723015,3605,3605,3605,3605,0
20250122,160500,89723015,3605,3605,3605,3605,0
20250122,160400,89723015,3605,3605,3605,3605,726
20250122,160300,89723015,3605,3605,3605,3605,0
20250122,160200,89723015,3605,3605,3605,3605,0
20250122,160100,89723015,3605,3605,3605,3605,0
20250122,160000,89723015,3605,3605,3605,3605,0
20250122,155900,89723015,3605,3605,3605,3605,0
20250122,155800,89723015,3605,3605,3605,3605,0
20250122,155700,89723015,3605,3605,3605,3605,0
20250122,155600,89723015,3605,3605,3605,3605,0
20250122,155500,89723015,3605,3605,3605,3605,0
20250122,155400,89723015,3605,3605,3605,3605,0
20250122,155300,89723015,3605,3605,3605,3605,0
20250122,155200,89723015,3605,3605,3605,3605,0
20250122,155100,89723015,3605,3605,3605,3605,0
20250122,155000,89723015,3605,3605,3605,3605,0
20250122,154900,89723015,3605,3605,3605,3605,0
20250122,154800,89723015,3605,3605,3605,3605,0
20250122,154700,89723015,3605,3605,3605,3605,0
20250122,154600,89723015,3605,3605,3605,3605,0
20250122,154500,89723015,3605,3605,3605,3605,0
20250122,154400,89723015,3605,3605,3605,3605,0
20250122,154300,89723015,3605,3605,3605,3605,0
20250122,154200,89723015,3605,3605,3605,3605,0
20250122,154100,89723015,3605,3605,3605,3605,0
20250122,154000,89723015,3605,3605,3605,3605,0
20250122,153900,89723015,3605,3605,3605,3605,0
20250122,153800,89723015,3605,3605,3605,3605,0
20250122,153700,89723015,3605,3605,3605,3605,0
20250122,153600,89723015,3605,3605,3605,3605,0
20250122,153500,89723015,3605,3605,3605,3605,0
20250122,153400,89723015,3605,3605,3605,3605,726
20250122,153300,89723015,3605,3605,3605,3605,0
20250122,153200,89723015,3605,3605,3605,3605,0
20250122,153100,89723015,3605,3605,3605,3605,0
20250122,153000,89723015,3605,3605,3605,3605,726
20250122,152900,87105785,3620,3620,3620,3620,0
20250122,152800,87105785,3620,3620,3620,3620,0
20250122,152700,87105785,3620,3620,3620,3620,0
20250122,152600,87105785,3620,3620,3620,3620,0
20250122,152500,87105785,3620,3620,3620,3620,0
20250122,152400,87105785,3620,3620,3620,3620,0
20250122,152300,87105785,3620,3620,3620,3620,0
20250122,152200,87105785,3620,3620,3620,3620,0
20250122,152100,87105785,3620,3620,3620,3620,0
20250122,152000,87105785,3620,3620,3620,3620,0
20250122,151900,87105785,3620,3620,3625,3620,936
20250122,151800,83713420,3605,3615,3620,3605,1426
20250122,151700,78568355,3605,3605,3605,3605,0
20250122,151600,78568355,3605,3605,3605,3605,299
20250122,151500,77490460,3610,3610,3610,3610,700
20250122,151400,74963460,3615,3615,3615,3615,0
20250122,151300,74963460,3615,3615,3615,3615,0
20250122,151200,74963460,3615,3615,3615,3615,0
20250122,151100,74963460,3615,3615,3615,3615,0
20250122,151000,74963460,3615,3610,3615,3610,5
20250122,150900,74945395,3610,3610,3610,3610,3
20250122,150800,74934565,3620,3620,3620,3620,0
20250122,150700,74934565,3620,3620,3620,3620,10
20250122,150600,74898365,3620,3620,3620,3620,0
20250122,150500,74898365,3620,3615,3620,3615,5
20250122,150400,74880270,3625,3625,3625,3625,0
20250122,150300,74880270,3625,3625,3625,3625,0
20250122,150200,74880270,3625,3625,3625,3625,0
20250122,150100,74880270,3625,3625,3625,3625,0
20250122,150000,74880270,3625,3625,3625,3625,0
20250122,145900,74880270,3625,3625,3625,3625,0
20250122,145800,74880270,3625,3625,3625,3625,0
20250122,145700,74880270,3625,3625,3625,3625,0
20250122,145600,74880270,3625,3625,3625,3625,0
20250122,145500,74880270,3625,3625,3625,3625,0
20250122,145400,74880270,3625,3605,3625,3605,605
20250122,145300,72699145,3625,3625,3625,3625,0
20250122,145200,72699145,3625,3625,3625,3625,0
20250122,145100,72699145,3625,3625,3625,3625,0
20250122,145000,72699145,3625,3625,3625,3625,1
20250122,144900,72695520,3605,3605,3625,3605,1135
20250122,144800,68586875,3615,3615,3615,3615,0
20250122,144700,68586875,3615,3615,3615,3615,239
20250122,144600,67722890,3600,3600,3600,3600,147
20250122,144500,67193690,3615,3615,3615,3615,0
20250122,144400,67193690,3615,3615,3615,3615,0
20250122,144300,67193690,3615,3615,3615,3615,0
20250122,144200,67193690,3615,3615,3615,3615,0
20250122,144100,67193690,3615,3615,3615,3615,0
20250122,144000,67193690,3615,3615,3615,3615,0
20250122,143900,67193690,3615,3615,3615,3615,0
20250122,143800,67193690,3615,3615,3615,3615,0
20250122,143700,67193690,3615,3615,3615,3615,0
20250122,143600,67193690,3615,3615,3615,3615,0
20250122,143500,67193690,3615,3615,3615,3615,40
20250122,143400,67049090,3600,3600,3600,3600,0
20250122,143300,67049090,3600,3605,3605,3600,1143
20250122,143200,62932165,3615,3615,3615,3615,0
20250122,143100,62932165,3615,3615,3615,3615,0
20250122,143000,62932165,3615,3615,3615,3615,19
20250122,142900,62863480,3620,3620,3620,3620,0
20250122,142800,62863480,3620,3620,3620,3620,7
20250122,142700,62838140,3605,3605,3605,3605,0
20250122,142600,62838140,3605,3605,3605,3605,0
20250122,142500,62838140,3605,3605,3605,3605,186
20250122,142400,62167610,3620,3620,3620,3620,0
20250122,142300,62167610,3620,3620,3620,3620,0
20250122,142200,62167610,3620,3620,3620,3620,0
20250122,142100,62167610,3620,3620,3620,3620,0
20250122,142000,62167610,3620,3620,3620,3620,0
20250122,141900,62167610,3620,3615,3620,3615,60
20250122,141800,61950620,3615,3615,3615,3615,0
20250122,141700,61950620,3615,3615,3615,3615,0
20250122,141600,61950620,3615,3615,3615,3615,0
20250122,141500,61950620,3615,3615,3615,3615,0
20250122,141400,61950620,3615,3615,3615,3615,0
20250122,141300,61950620,3615,3615,3615,3615,0
20250122,141200,61950620,3615,3615,3615,3615,0
20250122,141100,61950620,3615,3615,3615,3615,0
20250122,141000,61950620,3615,3615,3615,3615,1
20250122,140900,61947005,3605,3605,3605,3605,5
20250122,140800,61928980,3605,3605,3605,3605,0
20250122,140700,61928980,3605,3605,3605,3605,0
20250122,140600,61928980,3605,3605,3605,3605,3
20250122,140500,61918165,3615,3615,3615,3615,0
20250122,140400,61918165,3615,3615,3615,3615,0
20250122,140300,61918165,3615,3605,3615,3605,626
20250122,140200,59660815,3620,3620,3620,3620,0
20250122,140100,59660815,3620,3620,3620,3620,0
20250122,140000,59660815,3620,3620,3620,3620,2
20250122,135900,59653575,3620,3620,3620,3620,0
20250122,135800,59653575,3620,3620,3620,3620,0
20250122,135700,59653575,3620,3620,3620,3620,0
20250122,135600,59653575,3620,3620,3620,3620,0
20250122,135500,59653575,3620,3620,3620,3620,0
20250122,135400,59653575,3620,3620,3620,3620,0
20250122,135300,59653575,3620,3620,3620,3620,0
20250122,135200,59653575,3620,3620,3620,3620,0
20250122,135100,59653575,3620,3620,3620,3620,1
20250122,135000,59649955,3600,3600,3600,3600,0
20250122,134900,59649955,3600,3600,3600,3600,0
20250122,134800,59649955,3600,3600,3600,3600,0
20250122,134700,59649955,3600,3600,3600,3600,10
20250122,134600,59613955,3600,3600,3600,3600,1
20250122,134500,59610355,3620,3620,3620,3620,0
20250122,134400,59610355,3620,3620,3620,3620,0
20250122,134300,59610355,3620,3620,3620,3620,0
20250122,134200,59610355,3620,3620,3620,3620,0
20250122,134100,59610355,3620,3620,3620,3620,0
20250122,134000,59610355,3620,3620,3620,3620,0
20250122,133900,59610355,3620,3620,3620,3620,0
20250122,133800,59610355,3620,3620,3620,3620,0
20250122,133700,59610355,3620,3620,3620,3620,0
20250122,133600,59610355,3620,3620,3620,3620,0
20250122,133500,59610355,3620,3620,3620,3620,0
20250122,133400,59610355,3620,3620,3620,3620,0
20250122,133300,59610355,3620,3620,3620,3620,0
20250122,133200,59610355,3620,3620,3620,3620,0
20250122,133100,59610355,3620,3620,3620,3620,0
20250122,133000,59610355,3620,3620,3620,3620,828
20250122,132900,56612995,3620,3620,3620,3620,0
20250122,132800,56612995,3620,3620,3620,3620,0
20250122,132700,56612995,3620,3620,3620,3620,0
20250122,132600,56612995,3620,3600,3620,3600,17
20250122,132500,56551625,3620,3620,3620,3620,0
20250122,132400,56551625,3620,3620,3620,3620,0
20250122,132300,56551625,3620,3620,3620,3620,0
20250122,132200,56551625,3620,3620,3620,3620,0
20250122,132100,56551625,3620,3620,3620,3620,0
20250122,132000,56551625,3620,3610,3620,3610,100
20250122,131900,56190190,3610,3610,3610,3610,0
20250122,131800,56190190,3610,3610,3610,3610,1400
20250122,131700,51136190,3610,3610,3610,3610,2
20250122,131600,51128970,3610,3610,3610,3610,1
20250122,131500,51125360,3610,3610,3610,3610,0
20250122,131400,51125360,3610,3610,3610,3610,0
20250122,131300,51125360,3610,3610,3610,3610,0
20250122,131200,51125360,3610,3610,3610,3610,0
20250122,131100,51125360,3610,3610,3610,3610,212
20250122,131000,50360040,3610,3610,3610,3610,0
20250122,130900,50360040,3610,3610,3610,3610,0
20250122,130800,50360040,3610,3610,3610,3610,0
20250122,130700,50360040,3610,3610,3610,3610,0
20250122,130600,50360040,3610,3610,3610,3610,0
20250122,130500,50360040,3610,3610,3610,3610,400
20250122,130400,48916040,3610,3610,3610,3610,0
20250122,130300,48916040,3610,3610,3610,3610,0
20250122,130200,48916040,3610,3610,3610,3610,0
20250122,130100,48916040,3610,3610,3610,3610,0
20250122,130000,48916040,3610,3610,3610,3610,0
20250122,125900,48916040,3610,3610,3610,3610,0
20250122,125800,48916040,3610,3610,3610,3610,0
20250122,125700,48916040,3610,3610,3610,3610,0
20250122,125600,48916040,3610,3610,3610,3610,0
20250122,125500,48916040,3610,3610,3610,3610,0
20250122,125400,48916040,3610,3610,3610,3610,0
20250122,125300,48916040,3610,3610,3610,3610,0
20250122,125200,48916040,3610,3610,3610,3610,0
20250122,125100,48916040,3610,3610,3610,3610,0
20250122,125000,48916040,3610,3610,3610,3610,0
20250122,124900,48916040,3610,3610,3610,3610,0
20250122,124800,48916040,3610,3610,3610,3610,1000
20250122,124700,45306040,3610,3610,3610,3610,1000
20250122,124600,41696040,3615,3615,3615,3615,0
20250122,124500,41696040,3615,3615,3615,3615,0
20250122,124400,41696040,3615,3615,3615,3615,0
20250122,124300,41696040,3615,3615,3615,3615,0
20250122,124200,41696040,3615,3615,3615,3615,0
20250122,124100,41696040,3615,3615,3615,3615,0
20250122,124000,41696040,3615,3615,3615,3615,0
20250122,123900,41696040,3615,3595,3615,3595,22
20250122,123800,41616915,3595,3595,3595,3595,0
20250122,123700,41616915,3595,3595,3595,3595,0
20250122,123600,41616915,3595,3595,3595,3595,0
20250122,123500,41616915,3595,3595,3595,3595,84
20250122,123400,41314935,3610,3610,3610,3610,0
20250122,123300,41314935,3610,3610,3610,3610,0
20250122,123200,41314935,3610,3610,3610,3610,0
20250122,123100,41314935,3610,3610,3610,3610,0
20250122,123000,41314935,3610,3610,3610,3610,0
20250122,122900,41314935,3610,3610,3610,3610,0
20250122,122800,41314935,3610,3610,3610,3610,0
20250122,122700,41314935,3610,3610,3610,3610,0
20250122,122600,41314935,3610,3610,3610,3610,4
20250122,122500,41300495,3590,3600,3600,3590,2693
20250122,122400,31608755,3605,3605,3605,3605,0
20250122,122300,31608755,3605,3605,3605,3605,0
20250122,122200,31608755,3605,3605,3605,3605,0
20250122,122100,31608755,3605,3605,3605,3605,0
20250122,122000,31608755,3605,3605,3605,3605,0
20250122,121900,31608755,3605,3605,3605,3605,0
20250122,121800,31608755,3605,3605,3605,3605,0
20250122,121700,31608755,3605,3605,3605,3605,0
20250122,121600,31608755,3605,3605,3605,3605,0
20250122,121500,31608755,3605,3605,3605,3605,0
20250122,121400,31608755,3605,3605,3605,3605,0
20250122,121300,31608755,3605,3605,3605,3605,0
20250122,121200,31608755,3605,3605,3605,3605,385
20250122,121100,30220830,3610,3610,3610,3610,0
20250122,121000,30220830,3610,3610,3610,3610,0
20250122,120900,30220830,3610,3610,3610,3610,0
20250122,120800,30220830,3610,3610,3610,3610,0
20250122,120700,30220830,3610,3610,3610,3610,0
20250122,120600,30220830,3610,3610,3610,3610,0
20250122,120500,30220830,3610,3610,3610,3610,0
20250122,120400,30220830,3610,3610,3610,3610,2
20250122,120300,30213610,3605,3605,3605,3605,0
20250122,120200,30213610,3605,3605,3605,3605,1
20250122,120100,30210005,3605,3605,3605,3605,0
20250122,120000,30210005,3605,3605,3605,3605,0
20250122,115900,30210005,3605,3605,3605,3605,0
20250122,115800,30210005,3605,3605,3605,3605,0
20250122,115700,30210005,3605,3605,3605,3605,0
20250122,115600,30210005,3605,3605,3605,3605,2
20250122,115500,30202795,3605,3605,3605,3605,0
20250122,115400,30202795,3605,3605,3605,3605,0
20250122,115300,30202795,3605,3615,3615,3605,2
20250122,115200,30195575,3605,3605,3605,3605,0
20250122,115100,30195575,3605,3605,3605,3605,5
20250122,115000,30177550,3605,3605,3605,3605,526
20250122,114900,28281320,3605,3605,3605,3605,0
20250122,114800,28281320,3605,3605,3605,3605,0
20250122,114700,28281320,3605,3605,3605,3605,256
20250122,114600,27358440,3620,3620,3620,3620,0
20250122,114500,27358440,3620,3620,3620,3620,0
20250122,114400,27358440,3620,3620,3620,3620,1
20250122,114300,27354820,3620,3620,3620,3620,0
20250122,114200,27354820,3620,3620,3620,3620,0
20250122,114100,27354820,3620,3620,3620,3620,0
20250122,114000,27354820,3620,3620,3620,3620,0
20250122,113900,27354820,3620,3620,3620,3620,0
20250122,113800,27354820,3620,3620,3620,3620,0
20250122,113700,27354820,3620,3620,3620,3620,8
20250122,113600,27325860,3620,3620,3620,3620,0
20250122,113500,27325860,3620,3620,3620,3620,0
20250122,113400,27325860,3620,3620,3620,3620,0
20250122,113300,27325860,3620,3620,3620,3620,1100
20250122,113200,23343860,3610,3610,3610,3610,0
20250122,113100,23343860,3610,3620,3620,3610,6
20250122,113000,23322190,3615,3615,3615,3615,5
20250122,112900,23304115,3620,3620,3620,3620,0
20250122,112800,23304115,3620,3620,3620,3620,0
20250122,112700,23304115,3620,3620,3620,3620,0
20250122,112600,23304115,3620,3620,3620,3620,0
20250122,112500,23304115,3620,3620,3620,3620,0
20250122,112400,23304115,3620,3620,3620,3620,0
20250122,112300,23304115,3620,3620,3620,3620,0
20250122,112200,23304115,3620,3620,3620,3620,80
20250122,112100,23014515,3620,3620,3620,3620,0
20250122,112000,23014515,3620,3620,3620,3620,4
20250122,111900,23000035,3620,3620,3620,3620,0
20250122,111800,23000035,3620,3615,3620,3615,2
20250122,111700,22992800,3620,3620,3620,3620,1
20250122,111600,22989180,3605,3605,3605,3605,0
20250122,111500,22989180,3605,3610,3610,3605,1000
20250122,111400,19383790,3610,3610,3610,3610,0
20250122,111300,19383790,3610,3610,3610,3610,0
20250122,111200,19383790,3610,3610,3610,3610,0
20250122,111100,19383790,3610,3610,3610,3610,0
20250122,111000,19383790,3610,3610,3610,3610,0
20250122,110900,19383790,3610,3610,3610,3610,0
20250122,110800,19383790,3610,3610,3610,3610,0
20250122,110700,19383790,3610,3610,3610,3610,23
20250122,110600,19300760,3620,3620,3620,3620,0
20250122,110500,19300760,3620,3620,3620,3620,1
20250122,110400,19297140,3620,3620,3620,3620,0
20250122,110300,19297140,3620,3620,3620,3620,4
20250122,110200,19282660,3620,3620,3620,3620,0
20250122,110100,19282660,3620,3620,3620,3620,0
20250122,110000,19282660,3620,3620,3620,3620,0
20250122,105900,19282660,3620,3620,3620,3620,0
20250122,105800,19282660,3620,3620,3620,3620,0
20250122,105700,19282660,3620,3620,3620,3620,0
20250122,105600,19282660,3620,3620,3620,3620,0
20250122,105500,19282660,3620,3620,3620,3620,0
20250122,105400,19282660,3620,3620,3620,3620,0
20250122,105300,19282660,3620,3620,3620,3620,0
20250122,105200,19282660,3620,3620,3620,3620,0
20250122,105100,19282660,3620,3620,3620,3620,0
20250122,105000,19282660,3620,3605,3620,3605,1017
20250122,104900,15601355,3605,3600,3605,3600,979
20250122,104800,12076555,3600,3600,3600,3600,0
20250122,104700,12076555,3600,3600,3600,3600,0
20250122,104600,12076555,3600,3600,3600,3600,0
20250122,104500,12076555,3600,3600,3600,3600,0
20250122,104400,12076555,3600,3600,3600,3600,0
20250122,104300,12076555,3600,3595,3600,3595,50
20250122,104200,11896790,3600,3585,3600,3585,41
20250122,104100,11749680,3585,3595,3595,3585,598
20250122,104000,9603815,3600,3600,3600,3600,0
20250122,103900,9603815,3600,3600,3600,3600,0
20250122,103800,9603815,3600,3600,3600,3600,0
20250122,103700,9603815,3600,3600,3600,3600,0
20250122,103600,9603815,3600,3600,3600,3600,2
20250122,103500,9596615,3605,3605,3605,3605,0
20250122,103400,9596615,3605,3605,3605,3605,0
20250122,103300,9596615,3605,3605,3605,3605,0
20250122,103200,9596615,3605,3605,3605,3605,0
20250122,103100,9596615,3605,3605,3605,3605,0
20250122,103000,9596615,3605,3600,3605,3600,9
20250122,102900,9564195,3600,3605,3605,3600,7
20250122,102800,9538985,3610,3610,3610,3610,0
20250122,102700,9538985,3610,3610,3610,3610,0
20250122,102600,9538985,3610,3610,3610,3610,0
20250122,102500,9538985,3610,3610,3610,3610,0
20250122,102400,9538985,3610,3610,3610,3610,0
20250122,102300,9538985,3610,3610,3610,3610,0
20250122,102200,9538985,3610,3610,3610,3610,0
20250122,102100,9538985,3610,3610,3610,3610,4
20250122,102000,9524545,3590,3590,3590,3590,15
20250122,101900,9470695,3590,3600,3600,3590,40
20250122,101800,9327030,3600,3600,3600,3600,0
20250122,101700,9327030,3600,3600,3600,3600,17
20250122,101600,9265830,3620,3620,3620,3620,0
20250122,101500,9265830,3620,3620,3620,3620,0
20250122,101400,9265830,3620,3620,3620,3620,0
20250122,101300,9265830,3620,3620,3620,3620,0
20250122,101200,9265830,3620,3620,3620,3620,1
20250122,101100,9262210,3620,3620,3620,3620,0
20250122,101000,9262210,3620,3620,3620,3620,0
20250122,100900,9262210,3620,3620,3620,3620,8
20250122,100800,9233250,3620,3620,3620,3620,0
20250122,100700,9233250,3620,3615,3620,3615,2
20250122,100600,9226015,3615,3615,3615,3615,0
20250122,100500,9226015,3615,3620,3625,3600,6
20250122,100400,9204315,3595,3595,3595,3595,0
20250122,100300,9204315,3595,3595,3595,3595,0
20250122,100200,9204315,3595,3595,3595,3595,0
20250122,100100,9204315,3595,3595,3595,3595,0
20250122,100000,9204315,3595,3595,3595,3595,0
20250122,095900,9204315,3595,3595,3595,3595,0
20250122,095800,9204315,3595,3595,3595,3595,0
20250122,095700,9204315,3595,3595,3595,3595,0
20250122,095600,9204315,3595,3595,3595,3595,0
20250122,095500,9204315,3595,3595,3595,3595,0
20250122,095400,9204315,3595,3595,3595,3595,0
20250122,095300,9204315,3595,3595,3595,3595,0
20250122,095200,9204315,3595,3595,3595,3595,0
20250122,095100,9204315,3595,3595,3595,3595,2
20250122,095000,9197125,3625,3625,3625,3625,0
20250122,094900,9197125,3625,3625,3625,3625,1
20250122,094800,9193500,3590,3620,3620,3590,43
20250122,094700,9038510,3620,3620,3620,3620,0
20250122,094600,9038510,3620,3620,3620,3620,0
20250122,094500,9038510,3620,3620,3620,3620,3
20250122,094400,9027650,3615,3615,3615,3615,1
20250122,094300,9024035,3620,3620,3620,3620,0
20250122,094200,9024035,3620,3620,3620,3620,0
20250122,094100,9024035,3620,3620,3620,3620,0
20250122,094000,9024035,3620,3620,3620,3620,5
20250122,093900,9005935,3620,3620,3620,3620,0
20250122,093800,9005935,3620,3605,3620,3605,700
20250122,093700,6472120,3595,3595,3595,3595,0
20250122,093600,6472120,3595,3595,3595,3595,0
20250122,093500,6472120,3595,3595,3595,3595,0
20250122,093400,6472120,3595,3605,3605,3585,343
20250122,093300,5240535,3590,3590,3590,3590,0
20250122,093200,5240535,3590,3590,3590,3590,0
20250122,093100,5240535,3590,3590,3590,3590,0
20250122,093000,5240535,3590,3590,3590,3590,0
20250122,092900,5240535,3590,3590,3590,3590,0
20250122,092800,5240535,3590,3590,3590,3590,0
20250122,092700,5240535,3590,3590,3590,3590,0
20250122,092600,5240535,3590,3590,3590,3590,0
20250122,092500,5240535,3590,3590,3590,3590,0
20250122,092400,5240535,3590,3590,3590,3590,0
20250122,092300,5240535,3590,3610,3610,3590,30
20250122,092200,5132570,3595,3600,3600,3595,94
20250122,092100,4794175,3610,3610,3610,3610,6
20250122,092000,4772515,3620,3620,3620,3620,0
20250122,091900,4772515,3620,3600,3620,3600,33
20250122,091800,4653655,3620,3620,3620,3620,81
20250122,091700,4360435,3625,3625,3625,3625,101
20250122,091600,3994310,3600,3600,3600,3600,0
20250122,091500,3994310,3600,3605,3605,3600,69
20250122,091400,3745585,3605,3630,3630,3605,127
20250122,091300,3287090,3610,3610,3610,3610,0
20250122,091200,3287090,3610,3610,3610,3610,3
20250122,091100,3276260,3605,3605,3605,3605,0
20250122,091000,3276260,3605,3615,3615,3605,61
20250122,090900,3055825,3615,3615,3615,3610,155
20250122,090800,2495575,3605,3605,3605,3605,0
20250122,090700,2495575,3605,3605,3605,3605,0
20250122,090600,2495575,3605,3605,3605,3605,0
20250122,090500,2495575,3605,3605,3605,3605,0
20250122,090400,2495575,3605,3625,3655,3600,123
20250122,090300,2047240,3625,3600,3670,3600,510
20250122,090200,180000,3600,3600,3600,3600,0
20250122,090100,180000,3600,3600,3600,3600,0
20250122,090000,180000,3600,3600,3600,3600,50