KissMeData/036670/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,192000,25319640,6550,6550,6550,6550,18
20250113,191900,25319640,6550,6550,6550,6550,0
20250113,191800,25319640,6550,6550,6550,6550,0
20250113,191700,25319640,6550,6550,6550,6550,0
20250113,191600,25319640,6550,6550,6550,6550,0
20250113,191500,25319640,6550,6550,6550,6550,0
20250113,191400,25319640,6550,6550,6550,6550,0
20250113,191300,25319640,6550,6550,6550,6550,0
20250113,191200,25319640,6550,6550,6550,6550,0
20250113,191100,25319640,6550,6550,6550,6550,0
20250113,191000,25319640,6550,6550,6550,6550,0
20250113,190900,25319640,6550,6550,6550,6550,0
20250113,190800,25319640,6550,6550,6550,6550,0
20250113,190700,25319640,6550,6550,6550,6550,0
20250113,190600,25319640,6550,6550,6550,6550,0
20250113,190500,25319640,6550,6550,6550,6550,0
20250113,190400,25319640,6550,6550,6550,6550,0
20250113,190300,25319640,6550,6550,6550,6550,0
20250113,190200,25319640,6550,6550,6550,6550,0
20250113,190100,25319640,6550,6550,6550,6550,0
20250113,190000,25319640,6550,6550,6550,6550,0
20250113,185900,25319640,6550,6550,6550,6550,0
20250113,185800,25319640,6550,6550,6550,6550,0
20250113,185700,25319640,6550,6550,6550,6550,0
20250113,185600,25319640,6550,6550,6550,6550,0
20250113,185500,25319640,6550,6550,6550,6550,0
20250113,185400,25319640,6550,6550,6550,6550,0
20250113,185300,25319640,6550,6550,6550,6550,0
20250113,185200,25319640,6550,6550,6550,6550,0
20250113,185100,25319640,6550,6550,6550,6550,0
20250113,185000,25319640,6550,6550,6550,6550,18
20250113,184900,25319640,6550,6550,6550,6550,0
20250113,184800,25319640,6550,6550,6550,6550,0
20250113,184700,25319640,6550,6550,6550,6550,0
20250113,184600,25319640,6550,6550,6550,6550,0
20250113,184500,25319640,6550,6550,6550,6550,0
20250113,184400,25319640,6550,6550,6550,6550,0
20250113,184300,25319640,6550,6550,6550,6550,0
20250113,184200,25319640,6550,6550,6550,6550,0
20250113,184100,25319640,6550,6550,6550,6550,0
20250113,184000,25319640,6550,6550,6550,6550,0
20250113,183900,25319640,6550,6550,6550,6550,0
20250113,183800,25319640,6550,6550,6550,6550,0
20250113,183700,25319640,6550,6550,6550,6550,0
20250113,183600,25319640,6550,6550,6550,6550,0
20250113,183500,25319640,6550,6550,6550,6550,0
20250113,183400,25319640,6550,6550,6550,6550,0
20250113,183300,25319640,6550,6550,6550,6550,0
20250113,183200,25319640,6550,6550,6550,6550,0
20250113,183100,25319640,6550,6550,6550,6550,0
20250113,183000,25319640,6550,6550,6550,6550,0
20250113,182900,25319640,6550,6550,6550,6550,0
20250113,182800,25319640,6550,6550,6550,6550,0
20250113,182700,25319640,6550,6550,6550,6550,0
20250113,182600,25319640,6550,6550,6550,6550,0
20250113,182500,25319640,6550,6550,6550,6550,0
20250113,182400,25319640,6550,6550,6550,6550,0
20250113,182300,25319640,6550,6550,6550,6550,0
20250113,182200,25319640,6550,6550,6550,6550,0
20250113,182100,25319640,6550,6550,6550,6550,0
20250113,182000,25319640,6550,6550,6550,6550,18
20250113,181900,25319640,6550,6550,6550,6550,0
20250113,181800,25319640,6550,6550,6550,6550,0
20250113,181700,25319640,6550,6550,6550,6550,0
20250113,181600,25319640,6550,6550,6550,6550,0
20250113,181500,25319640,6550,6550,6550,6550,0
20250113,181400,25319640,6550,6550,6550,6550,0
20250113,181300,25319640,6550,6550,6550,6550,0
20250113,181200,25319640,6550,6550,6550,6550,0
20250113,181100,25319640,6550,6550,6550,6550,0
20250113,181000,25319640,6550,6550,6550,6550,0
20250113,180900,25319640,6550,6550,6550,6550,0
20250113,180800,25319640,6550,6550,6550,6550,0
20250113,180700,25319640,6550,6550,6550,6550,0
20250113,180600,25319640,6550,6550,6550,6550,0
20250113,180500,25319640,6550,6550,6550,6550,0
20250113,180400,25319640,6550,6550,6550,6550,0
20250113,180300,25319640,6550,6550,6550,6550,0
20250113,180200,25319640,6550,6550,6550,6550,0
20250113,180100,25319640,6550,6550,6550,6550,0
20250113,180000,25319640,6550,6550,6550,6550,0
20250113,175900,25319640,6550,6550,6550,6550,0
20250113,175800,25319640,6550,6550,6550,6550,0
20250113,175700,25319640,6550,6550,6550,6550,0
20250113,175600,25319640,6550,6550,6550,6550,0
20250113,175500,25319640,6550,6550,6550,6550,0
20250113,175400,25319640,6550,6550,6550,6550,0
20250113,175300,25319640,6550,6550,6550,6550,0
20250113,175200,25319640,6550,6550,6550,6550,0
20250113,175100,25319640,6550,6550,6550,6550,0
20250113,175000,25319640,6550,6550,6550,6550,18
20250113,174900,25319640,6550,6550,6550,6550,0
20250113,174800,25319640,6550,6550,6550,6550,0
20250113,174700,25319640,6550,6550,6550,6550,0
20250113,174600,25319640,6550,6550,6550,6550,0
20250113,174500,25319640,6550,6550,6550,6550,0
20250113,174400,25319640,6550,6550,6550,6550,0
20250113,174300,25319640,6550,6550,6550,6550,0
20250113,174200,25319640,6550,6550,6550,6550,0
20250113,174100,25319640,6550,6550,6550,6550,0
20250113,174000,25319640,6550,6550,6550,6550,0
20250113,173900,25319640,6550,6550,6550,6550,0
20250113,173800,25319640,6550,6550,6550,6550,0
20250113,173700,25319640,6550,6550,6550,6550,0
20250113,173600,25319640,6550,6550,6550,6550,0
20250113,173500,25319640,6550,6550,6550,6550,0
20250113,173400,25319640,6550,6550,6550,6550,0
20250113,173300,25319640,6550,6550,6550,6550,0
20250113,173200,25319640,6550,6550,6550,6550,0
20250113,173100,25319640,6550,6550,6550,6550,0
20250113,173000,25319640,6550,6550,6550,6550,0
20250113,172900,25319640,6550,6550,6550,6550,0
20250113,172800,25319640,6550,6550,6550,6550,0
20250113,172700,25319640,6550,6550,6550,6550,0
20250113,172600,25319640,6550,6550,6550,6550,0
20250113,172500,25319640,6550,6550,6550,6550,0
20250113,172400,25319640,6550,6550,6550,6550,0
20250113,172300,25319640,6550,6550,6550,6550,0
20250113,172200,25319640,6550,6550,6550,6550,0
20250113,172100,25319640,6550,6550,6550,6550,0
20250113,172000,25319640,6550,6550,6550,6550,18
20250113,171900,25319640,6550,6550,6550,6550,0
20250113,171800,25319640,6550,6550,6550,6550,0
20250113,171700,25319640,6550,6550,6550,6550,0
20250113,171600,25319640,6550,6550,6550,6550,0
20250113,171500,25319640,6550,6550,6550,6550,0
20250113,171400,25319640,6550,6550,6550,6550,0
20250113,171300,25319640,6550,6550,6550,6550,0
20250113,171200,25319640,6550,6550,6550,6550,0
20250113,171100,25319640,6550,6550,6550,6550,0
20250113,171000,25319640,6550,6550,6550,6550,0
20250113,170900,25319640,6550,6550,6550,6550,0
20250113,170800,25319640,6550,6550,6550,6550,0
20250113,170700,25319640,6550,6550,6550,6550,0
20250113,170600,25319640,6550,6550,6550,6550,0
20250113,170500,25319640,6550,6550,6550,6550,0
20250113,170400,25319640,6550,6550,6550,6550,0
20250113,170300,25319640,6550,6550,6550,6550,0
20250113,170200,25319640,6550,6550,6550,6550,0
20250113,170100,25319640,6550,6550,6550,6550,0
20250113,170000,25319640,6550,6550,6550,6550,0
20250113,165900,25319640,6550,6550,6550,6550,0
20250113,165800,25319640,6550,6550,6550,6550,0
20250113,165700,25319640,6550,6550,6550,6550,0
20250113,165600,25319640,6550,6550,6550,6550,0
20250113,165500,25319640,6550,6550,6550,6550,0
20250113,165400,25319640,6550,6550,6550,6550,0
20250113,165300,25319640,6550,6550,6550,6550,0
20250113,165200,25319640,6550,6550,6550,6550,0
20250113,165100,25319640,6550,6550,6550,6550,0
20250113,165000,25319640,6550,6550,6550,6550,18
20250113,164900,25319640,6550,6550,6550,6550,0
20250113,164800,25319640,6550,6550,6550,6550,0
20250113,164700,25319640,6550,6550,6550,6550,0
20250113,164600,25319640,6550,6550,6550,6550,0
20250113,164500,25319640,6550,6550,6550,6550,0
20250113,164400,25319640,6550,6550,6550,6550,0
20250113,164300,25319640,6550,6550,6550,6550,0
20250113,164200,25319640,6550,6550,6550,6550,0
20250113,164100,25319640,6550,6550,6550,6550,0
20250113,164000,25319640,6550,6550,6550,6550,0
20250113,163900,25319640,6550,6550,6550,6550,0
20250113,163800,25319640,6550,6550,6550,6550,0
20250113,163700,25319640,6550,6550,6550,6550,0
20250113,163600,25319640,6550,6550,6550,6550,0
20250113,163500,25319640,6550,6550,6550,6550,0
20250113,163400,25319640,6550,6550,6550,6550,0
20250113,163300,25319640,6550,6550,6550,6550,0
20250113,163200,25319640,6550,6550,6550,6550,0
20250113,163100,25319640,6550,6550,6550,6550,0
20250113,163000,25319640,6550,6550,6550,6550,0
20250113,162900,25319640,6550,6550,6550,6550,0
20250113,162800,25319640,6550,6550,6550,6550,0
20250113,162700,25319640,6550,6550,6550,6550,0
20250113,162600,25319640,6550,6550,6550,6550,0
20250113,162500,25319640,6550,6550,6550,6550,0
20250113,162400,25319640,6550,6550,6550,6550,0
20250113,162300,25319640,6550,6550,6550,6550,0
20250113,162200,25319640,6550,6550,6550,6550,0
20250113,162100,25319640,6550,6550,6550,6550,0
20250113,162000,25319640,6550,6550,6550,6550,18
20250113,161900,25319640,6550,6550,6550,6550,0
20250113,161800,25319640,6550,6550,6550,6550,0
20250113,161700,25319640,6550,6550,6550,6550,0
20250113,161600,25319640,6550,6550,6550,6550,0
20250113,161500,25319640,6550,6550,6550,6550,0
20250113,161400,25319640,6550,6550,6550,6550,0
20250113,161300,25319640,6550,6550,6550,6550,0
20250113,161200,25319640,6550,6550,6550,6550,0
20250113,161100,25319640,6550,6550,6550,6550,0
20250113,161000,25319640,6550,6550,6550,6550,0
20250113,160900,25319640,6550,6550,6550,6550,0
20250113,160800,25319640,6550,6550,6550,6550,0
20250113,160700,25319640,6550,6550,6550,6550,0
20250113,160600,25319640,6550,6550,6550,6550,0
20250113,160500,25319640,6550,6550,6550,6550,0
20250113,160400,25319640,6550,6550,6550,6550,0
20250113,160300,25319640,6550,6550,6550,6550,0
20250113,160200,25319640,6550,6550,6550,6550,0
20250113,160100,25319640,6550,6550,6550,6550,0
20250113,160000,25319640,6550,6550,6550,6550,0
20250113,155900,25319640,6550,6550,6550,6550,0
20250113,155800,25319640,6550,6550,6550,6550,0
20250113,155700,25319640,6550,6550,6550,6550,0
20250113,155600,25319640,6550,6550,6550,6550,0
20250113,155500,25319640,6550,6550,6550,6550,0
20250113,155400,25319640,6550,6550,6550,6550,0
20250113,155300,25319640,6550,6550,6550,6550,0
20250113,155200,25319640,6550,6550,6550,6550,0
20250113,155100,25319640,6550,6550,6550,6550,0
20250113,155000,25319640,6550,6550,6550,6550,18
20250113,154900,25319640,6550,6550,6550,6550,0
20250113,154800,25319640,6550,6550,6550,6550,0
20250113,154700,25319640,6550,6550,6550,6550,0
20250113,154600,25319640,6550,6550,6550,6550,0
20250113,154500,25319640,6550,6550,6550,6550,0
20250113,154400,25319640,6550,6550,6550,6550,0
20250113,154300,25319640,6550,6550,6550,6550,0
20250113,154200,25319640,6550,6550,6550,6550,0
20250113,154100,25319640,6550,6550,6550,6550,0
20250113,154000,25319640,6550,6550,6550,6550,0
20250113,153900,25319640,6550,6550,6550,6550,0
20250113,153800,25319640,6550,6550,6550,6550,0
20250113,153700,25319640,6550,6550,6550,6550,0
20250113,153600,25319640,6550,6550,6550,6550,0
20250113,153500,25319640,6550,6550,6550,6550,0
20250113,153400,25319640,6550,6550,6550,6550,0
20250113,153300,25319640,6550,6550,6550,6550,0
20250113,153200,25319640,6550,6550,6550,6550,0
20250113,153100,25319640,6550,6550,6550,6550,0
20250113,153000,25319640,6550,6550,6550,6550,18
20250113,152900,25201740,6550,6550,6550,6550,0
20250113,152800,25201740,6550,6550,6550,6550,0
20250113,152700,25201740,6550,6550,6550,6550,0
20250113,152600,25201740,6550,6550,6550,6550,0
20250113,152500,25201740,6550,6550,6550,6550,0
20250113,152400,25201740,6550,6550,6550,6550,0
20250113,152300,25201740,6550,6550,6550,6550,0
20250113,152200,25201740,6550,6550,6550,6550,0
20250113,152100,25201740,6550,6550,6550,6550,0
20250113,152000,25201740,6550,6550,6550,6550,0
20250113,151900,25201740,6550,6550,6550,6550,0
20250113,151800,25201740,6550,6550,6550,6550,0
20250113,151700,25201740,6550,6550,6550,6550,2
20250113,151600,25188640,6550,6550,6550,6550,0
20250113,151500,25188640,6550,6550,6550,6550,0
20250113,151400,25188640,6550,6550,6550,6550,0
20250113,151300,25188640,6550,6550,6550,6550,0
20250113,151200,25188640,6550,6550,6550,6550,0
20250113,151100,25188640,6550,6550,6550,6550,0
20250113,151000,25188640,6550,6550,6550,6550,4
20250113,150900,25162440,6550,6550,6550,6550,0
20250113,150800,25162440,6550,6550,6550,6550,0
20250113,150700,25162440,6550,6550,6550,6550,0
20250113,150600,25162440,6550,6550,6550,6550,0
20250113,150500,25162440,6550,6550,6550,6550,0
20250113,150400,25162440,6550,6550,6550,6550,0
20250113,150300,25162440,6550,6550,6550,6550,0
20250113,150200,25162440,6550,6550,6550,6550,0
20250113,150100,25162440,6550,6550,6550,6550,0
20250113,150000,25162440,6550,6550,6550,6550,0
20250113,145900,25162440,6550,6550,6550,6550,0
20250113,145800,25162440,6550,6550,6550,6550,0
20250113,145700,25162440,6550,6550,6550,6550,0
20250113,145600,25162440,6550,6550,6550,6550,0
20250113,145500,25162440,6550,6550,6550,6550,0
20250113,145400,25162440,6550,6550,6550,6550,0
20250113,145300,25162440,6550,6550,6550,6550,1
20250113,145200,25155890,6550,6550,6550,6550,0
20250113,145100,25155890,6550,6550,6550,6550,0
20250113,145000,25155890,6550,6550,6550,6550,0
20250113,144900,25155890,6550,6550,6550,6550,0
20250113,144800,25155890,6550,6550,6550,6550,0
20250113,144700,25155890,6550,6550,6550,6550,0
20250113,144600,25155890,6550,6550,6550,6550,0
20250113,144500,25155890,6550,6550,6550,6550,0
20250113,144400,25155890,6550,6550,6550,6550,0
20250113,144300,25155890,6550,6550,6550,6550,0
20250113,144200,25155890,6550,6550,6550,6550,0
20250113,144100,25155890,6550,6550,6550,6550,0
20250113,144000,25155890,6550,6550,6550,6550,0
20250113,143900,25155890,6550,6550,6550,6550,0
20250113,143800,25155890,6550,6550,6550,6550,0
20250113,143700,25155890,6550,6550,6550,6550,0
20250113,143600,25155890,6550,6550,6550,6550,0
20250113,143500,25155890,6550,6550,6550,6550,0
20250113,143400,25155890,6550,6550,6550,6550,0
20250113,143300,25155890,6550,6550,6550,6550,0
20250113,143200,25155890,6550,6550,6550,6550,0
20250113,143100,25155890,6550,6550,6550,6550,0
20250113,143000,25155890,6550,6500,6550,6500,7
20250113,142900,25110340,6550,6550,6550,6550,0
20250113,142800,25110340,6550,6550,6550,6550,0
20250113,142700,25110340,6550,6550,6550,6550,0
20250113,142600,25110340,6550,6550,6550,6550,0
20250113,142500,25110340,6550,6550,6550,6550,0
20250113,142400,25110340,6550,6550,6550,6550,0
20250113,142300,25110340,6550,6550,6550,6550,0
20250113,142200,25110340,6550,6530,6550,6530,3
20250113,142100,25090730,6540,6540,6540,6540,0
20250113,142000,25090730,6540,6540,6540,6540,0
20250113,141900,25090730,6540,6540,6550,6540,6
20250113,141800,25051460,6550,6500,6550,6500,21
20250113,141700,24914400,6470,6470,6470,6470,0
20250113,141600,24914400,6470,6470,6470,6470,0
20250113,141500,24914400,6470,6500,6500,6470,1151
20250113,141400,17452610,6540,6540,6540,6540,0
20250113,141300,17452610,6540,6540,6540,6540,0
20250113,141200,17452610,6540,6540,6540,6540,0
20250113,141100,17452610,6540,6540,6540,6540,0
20250113,141000,17452610,6540,6540,6540,6540,0
20250113,140900,17452610,6540,6530,6540,6530,2
20250113,140800,17439540,6510,6510,6510,6510,4
20250113,140700,17413500,6550,6550,6550,6550,0
20250113,140600,17413500,6550,6550,6550,6550,0
20250113,140500,17413500,6550,6550,6550,6550,0
20250113,140400,17413500,6550,6550,6550,6550,0
20250113,140300,17413500,6550,6550,6550,6550,0
20250113,140200,17413500,6550,6510,6550,6510,3
20250113,140100,17393930,6500,6510,6510,6500,4
20250113,140000,17367910,6550,6550,6550,6550,0
20250113,135900,17367910,6550,6550,6550,6550,0
20250113,135800,17367910,6550,6550,6550,6550,0
20250113,135700,17367910,6550,6550,6550,6550,0
20250113,135600,17367910,6550,6550,6550,6550,0
20250113,135500,17367910,6550,6550,6550,6550,0
20250113,135400,17367910,6550,6510,6550,6510,5
20250113,135300,17335290,6550,6550,6550,6550,0
20250113,135200,17335290,6550,6550,6550,6550,0
20250113,135100,17335290,6550,6550,6550,6550,0
20250113,135000,17335290,6550,6550,6550,6550,0
20250113,134900,17335290,6550,6520,6550,6520,2
20250113,134800,17322220,6530,6530,6530,6530,0
20250113,134700,17322220,6530,6530,6530,6530,1
20250113,134600,17315690,6550,6510,6550,6510,6
20250113,134500,17276550,6550,6550,6550,6550,0
20250113,134400,17276550,6550,6550,6550,6550,0
20250113,134300,17276550,6550,6550,6550,6550,0
20250113,134200,17276550,6550,6550,6550,6550,0
20250113,134100,17276550,6550,6550,6550,6550,0
20250113,134000,17276550,6550,6550,6550,6550,0
20250113,133900,17276550,6550,6500,6550,6500,6
20250113,133800,17237470,6510,6510,6510,6510,1
20250113,133700,17230960,6540,6540,6540,6540,0
20250113,133600,17230960,6540,6540,6540,6540,0
20250113,133500,17230960,6540,6540,6540,6540,0
20250113,133400,17230960,6540,6540,6540,6540,0
20250113,133300,17230960,6540,6540,6540,6540,1
20250113,133200,17224420,6510,6510,6510,6510,4
20250113,133100,17198380,6540,6540,6540,6540,0
20250113,133000,17198380,6540,6540,6540,6540,0
20250113,132900,17198380,6540,6540,6540,6540,0
20250113,132800,17198380,6540,6540,6540,6540,0
20250113,132700,17198380,6540,6540,6540,6540,1
20250113,132600,17191840,6510,6510,6510,6510,4
20250113,132500,17165800,6550,6550,6550,6550,0
20250113,132400,17165800,6550,6550,6550,6550,0
20250113,132300,17165800,6550,6550,6550,6550,0
20250113,132200,17165800,6550,6550,6550,6550,0
20250113,132100,17165800,6550,6510,6550,6510,5
20250113,132000,17133210,6550,6550,6550,6550,0
20250113,131900,17133210,6550,6550,6550,6550,0
20250113,131800,17133210,6550,6550,6550,6550,0
20250113,131700,17133210,6550,6550,6550,6550,0
20250113,131600,17133210,6550,6550,6550,6550,0
20250113,131500,17133210,6550,6510,6550,6510,5
20250113,131400,17100620,6500,6500,6500,6500,1
20250113,131300,17094120,6500,6500,6500,6500,1
20250113,131200,17087620,6550,6550,6550,6550,0
20250113,131100,17087620,6550,6550,6550,6550,0
20250113,131000,17087620,6550,6550,6550,6550,0
20250113,130900,17087620,6550,6550,6550,6550,0
20250113,130800,17087620,6550,6550,6550,6550,0
20250113,130700,17087620,6550,6550,6550,6550,0
20250113,130600,17087620,6550,6550,6550,6550,0
20250113,130500,17087620,6550,6500,6550,6500,18
20250113,130400,16970540,6500,6500,6500,6500,355
20250113,130300,14663040,6500,6500,6500,6500,1
20250113,130200,14656540,6500,6500,6500,6500,0
20250113,130100,14656540,6500,6500,6500,6500,1
20250113,130000,14650040,6500,6500,6500,6500,0
20250113,125900,14650040,6500,6500,6500,6500,2
20250113,125800,14637040,6510,6510,6510,6510,1
20250113,125700,14630530,6540,6540,6540,6540,0
20250113,125600,14630530,6540,6540,6540,6540,0
20250113,125500,14630530,6540,6540,6540,6540,0
20250113,125400,14630530,6540,6540,6540,6540,0
20250113,125300,14630530,6540,6510,6540,6510,190
20250113,125200,13392220,6550,6550,6550,6550,0
20250113,125100,13392220,6550,6510,6550,6510,5
20250113,125000,13359630,6500,6500,6500,6500,1
20250113,124900,13353130,6550,6550,6550,6550,0
20250113,124800,13353130,6550,6550,6550,6550,0
20250113,124700,13353130,6550,6550,6550,6550,0
20250113,124600,13353130,6550,6550,6550,6550,0
20250113,124500,13353130,6550,6550,6550,6550,0
20250113,124400,13353130,6550,6550,6550,6550,0
20250113,124300,13353130,6550,6500,6550,6500,17
20250113,124200,13242540,6550,6550,6550,6550,0
20250113,124100,13242540,6550,6550,6550,6550,0
20250113,124000,13242540,6550,6550,6550,6550,0
20250113,123900,13242540,6550,6550,6550,6550,0
20250113,123800,13242540,6550,6550,6550,6550,0
20250113,123700,13242540,6550,6550,6550,6550,0
20250113,123600,13242540,6550,6550,6550,6550,0
20250113,123500,13242540,6550,6500,6550,6500,6
20250113,123400,13203450,6550,6550,6550,6550,0
20250113,123300,13203450,6550,6550,6550,6550,0
20250113,123200,13203450,6550,6550,6550,6550,0
20250113,123100,13203450,6550,6550,6550,6550,0
20250113,123000,13203450,6550,6550,6550,6550,0
20250113,122900,13203450,6550,6520,6550,6520,2
20250113,122800,13190380,6530,6530,6530,6530,0
20250113,122700,13190380,6530,6530,6530,6530,2
20250113,122600,13177320,6540,6540,6540,6540,0
20250113,122500,13177320,6540,6540,6540,6540,0
20250113,122400,13177320,6540,6500,6550,6500,8
20250113,122300,13125150,6550,6550,6550,6550,0
20250113,122200,13125150,6550,6550,6550,6550,0
20250113,122100,13125150,6550,6550,6550,6550,0
20250113,122000,13125150,6550,6550,6550,6550,0
20250113,121900,13125150,6550,6550,6550,6550,0
20250113,121800,13125150,6550,6550,6550,6550,0
20250113,121700,13125150,6550,6520,6550,6500,403
20250113,121600,10505330,6520,6520,6520,6520,1
20250113,121500,10498810,6550,6550,6550,6550,0
20250113,121400,10498810,6550,6550,6550,6550,0
20250113,121300,10498810,6550,6520,6550,6520,4
20250113,121200,10472680,6520,6520,6520,6520,0
20250113,121100,10472680,6520,6520,6520,6520,1
20250113,121000,10466160,6550,6550,6550,6550,0
20250113,120900,10466160,6550,6550,6550,6550,0
20250113,120800,10466160,6550,6550,6550,6550,0
20250113,120700,10466160,6550,6540,6550,6530,50
20250113,120600,10139190,6590,6590,6590,6590,0
20250113,120500,10139190,6590,6590,6590,6590,0
20250113,120400,10139190,6590,6590,6590,6590,0
20250113,120300,10139190,6590,6590,6590,6590,0
20250113,120200,10139190,6590,6590,6590,6590,0
20250113,120100,10139190,6590,6590,6590,6590,0
20250113,120000,10139190,6590,6540,6590,6540,5
20250113,115900,10106440,6570,6570,6570,6570,0
20250113,115800,10106440,6570,6570,6570,6570,0
20250113,115700,10106440,6570,6570,6570,6570,0
20250113,115600,10106440,6570,6570,6570,6570,0
20250113,115500,10106440,6570,6570,6570,6570,18
20250113,115400,9988180,6580,6580,6580,6580,3
20250113,115300,9968440,6530,6530,6590,6520,24
20250113,115200,9811210,6530,6530,6530,6530,2
20250113,115100,9798150,6590,6590,6590,6590,0
20250113,115000,9798150,6590,6590,6590,6590,0
20250113,114900,9798150,6590,6590,6590,6590,0
20250113,114800,9798150,6590,6590,6590,6590,0
20250113,114700,9798150,6590,6590,6590,6590,0
20250113,114600,9798150,6590,6590,6590,6590,0
20250113,114500,9798150,6590,6590,6590,6590,0
20250113,114400,9798150,6590,6590,6590,6590,0
20250113,114300,9798150,6590,6530,6590,6530,11
20250113,114200,9726080,6590,6590,6590,6590,0
20250113,114100,9726080,6590,6590,6590,6590,0
20250113,114000,9726080,6590,6590,6590,6590,0
20250113,113900,9726080,6590,6590,6590,6590,0
20250113,113800,9726080,6590,6590,6590,6590,0
20250113,113700,9726080,6590,6590,6590,6590,0
20250113,113600,9726080,6590,6590,6590,6590,0
20250113,113500,9726080,6590,6590,6590,6590,0
20250113,113400,9726080,6590,6590,6590,6590,0
20250113,113300,9726080,6590,6540,6590,6540,6
20250113,113200,9686790,6590,6590,6590,6590,0
20250113,113100,9686790,6590,6590,6590,6590,0
20250113,113000,9686790,6590,6590,6590,6590,0
20250113,112900,9686790,6590,6590,6590,6590,0
20250113,112800,9686790,6590,6590,6590,6590,0
20250113,112700,9686790,6590,6590,6590,6590,0
20250113,112600,9686790,6590,6590,6590,6590,0
20250113,112500,9686790,6590,6550,6590,6550,45
20250113,112400,9392000,6580,6580,6580,6580,0
20250113,112300,9392000,6580,6580,6580,6580,0
20250113,112200,9392000,6580,6580,6580,6580,0
20250113,112100,9392000,6580,6580,6580,6580,0
20250113,112000,9392000,6580,6530,6590,6530,22
20250113,111900,9247550,6520,6520,6520,6520,0
20250113,111800,9247550,6520,6520,6520,6520,2
20250113,111700,9234510,6520,6520,6520,6520,0
20250113,111600,9234510,6520,6520,6520,6520,1
20250113,111500,9227990,6530,6530,6530,6530,0
20250113,111400,9227990,6530,6530,6530,6530,2
20250113,111300,9214930,6530,6530,6530,6530,2
20250113,111200,9201870,6590,6590,6590,6590,0
20250113,111100,9201870,6590,6590,6590,6590,0
20250113,111000,9201870,6590,6590,6590,6590,0
20250113,110900,9201870,6590,6590,6590,6590,0
20250113,110800,9201870,6590,6590,6590,6590,0
20250113,110700,9201870,6590,6590,6590,6590,0
20250113,110600,9201870,6590,6590,6590,6590,0
20250113,110500,9201870,6590,6590,6590,6590,0
20250113,110400,9201870,6590,6560,6590,6560,194
20250113,110300,7927500,6570,6530,6570,6530,5
20250113,110200,7894780,6570,6570,6570,6570,0
20250113,110100,7894780,6570,6570,6570,6570,0
20250113,110000,7894780,6570,6570,6570,6570,0
20250113,105900,7894780,6570,6560,6570,6560,24
20250113,105800,7737330,6540,6540,6540,6540,2
20250113,105700,7724250,6590,6590,6590,6590,0
20250113,105600,7724250,6590,6590,6590,6590,0
20250113,105500,7724250,6590,6550,6590,6550,7
20250113,105400,7678360,6540,6540,6540,6540,1
20250113,105300,7671820,6540,6540,6540,6540,0
20250113,105200,7671820,6540,6540,6540,6540,1
20250113,105100,7665280,6600,6600,6600,6600,0
20250113,105000,7665280,6600,6600,6600,6600,0
20250113,104900,7665280,6600,6600,6600,6600,0
20250113,104800,7665280,6600,6600,6600,6600,0
20250113,104700,7665280,6600,6600,6600,6600,0
20250113,104600,7665280,6600,6600,6600,6600,0
20250113,104500,7665280,6600,6600,6600,6600,0
20250113,104400,7665280,6600,6600,6600,6600,0
20250113,104300,7665280,6600,6550,6600,6550,98
20250113,104200,7022880,6600,6600,6600,6600,0
20250113,104100,7022880,6600,6600,6600,6600,0
20250113,104000,7022880,6600,6600,6600,6600,0
20250113,103900,7022880,6600,6600,6600,6600,0
20250113,103800,7022880,6600,6600,6600,6600,0
20250113,103700,7022880,6600,6600,6600,6600,0
20250113,103600,7022880,6600,6600,6600,6600,0
20250113,103500,7022880,6600,6600,6600,6600,0
20250113,103400,7022880,6600,6500,6600,6500,35
20250113,103300,6793580,6500,6500,6500,6500,0
20250113,103200,6793580,6500,6550,6550,6500,351
20250113,103100,4504050,6560,6560,6560,6560,1
20250113,103000,4497490,6600,6600,6600,6600,0
20250113,102900,4497490,6600,6600,6600,6600,0
20250113,102800,4497490,6600,6600,6600,6600,0
20250113,102700,4497490,6600,6590,6600,6590,2
20250113,102600,4484300,6600,6600,6600,6600,0
20250113,102500,4484300,6600,6590,6600,6590,2
20250113,102400,4471110,6600,6600,6600,6600,1
20250113,102300,4464510,6550,6550,6550,6550,1
20250113,102200,4457960,6600,6560,6600,6560,6
20250113,102100,4418520,6600,6600,6600,6600,0
20250113,102000,4418520,6600,6600,6600,6600,0
20250113,101900,4418520,6600,6600,6600,6600,0
20250113,101800,4418520,6600,6600,6600,6600,0
20250113,101700,4418520,6600,6580,6600,6580,140
20250113,101600,3495880,6590,6590,6590,6590,18
20250113,101500,3377260,6580,6560,6590,6560,8
20250113,101400,3324690,6600,6600,6600,6600,0
20250113,101300,3324690,6600,6600,6600,6600,0
20250113,101200,3324690,6600,6570,6600,6570,2
20250113,101100,3311520,6560,6560,6560,6560,2
20250113,101000,3298400,6560,6560,6560,6560,1
20250113,100900,3291840,6600,6600,6600,6600,0
20250113,100800,3291840,6600,6590,6600,6590,2
20250113,100700,3278650,6600,6600,6600,6600,0
20250113,100600,3278650,6600,6580,6600,6580,4
20250113,100500,3252310,6600,6600,6600,6600,0
20250113,100400,3252310,6600,6600,6600,6600,0
20250113,100300,3252310,6600,6570,6600,6570,5
20250113,100200,3219430,6600,6600,6600,6600,0
20250113,100100,3219430,6600,6600,6600,6600,0
20250113,100000,3219430,6600,6600,6600,6600,0
20250113,095900,3219430,6600,6600,6600,6600,0
20250113,095800,3219430,6600,6600,6600,6600,0
20250113,095700,3219430,6600,6580,6600,6580,5
20250113,095600,3186490,6600,6600,6600,6600,0
20250113,095500,3186490,6600,6600,6600,6600,0
20250113,095400,3186490,6600,6600,6600,6600,0
20250113,095300,3186490,6600,6590,6600,6590,19
20250113,095200,3061100,6600,6600,6600,6600,0
20250113,095100,3061100,6600,6600,6600,6600,0
20250113,095000,3061100,6600,6590,6600,6590,2
20250113,094900,3047910,6600,6600,6600,6600,10
20250113,094800,2981910,6600,6600,6600,6600,0
20250113,094700,2981910,6600,6600,6600,6600,0
20250113,094600,2981910,6600,6560,6600,6560,19
20250113,094500,2856780,6550,6550,6550,6550,20
20250113,094400,2725780,6600,6600,6600,6600,5
20250113,094300,2692780,6600,6600,6600,6600,0
20250113,094200,2692780,6600,6600,6600,6600,0
20250113,094100,2692780,6600,6600,6600,6600,0
20250113,094000,2692780,6600,6600,6600,6600,0
20250113,093900,2692780,6600,6600,6600,6600,0
20250113,093800,2692780,6600,6600,6600,6600,0
20250113,093700,2692780,6600,6600,6600,6600,0
20250113,093600,2692780,6600,6600,6600,6600,0
20250113,093500,2692780,6600,6600,6600,6600,0
20250113,093400,2692780,6600,6600,6600,6600,0
20250113,093300,2692780,6600,6600,6600,6600,0
20250113,093200,2692780,6600,6590,6600,6590,2
20250113,093100,2679590,6550,6600,6600,6550,21
20250113,093000,2541040,6610,6610,6610,6610,0
20250113,092900,2541040,6610,6610,6610,6610,0
20250113,092800,2541040,6610,6610,6610,6610,0
20250113,092700,2541040,6610,6610,6610,6610,0
20250113,092600,2541040,6610,6610,6610,6610,0
20250113,092500,2541040,6610,6590,6610,6590,25
20250113,092400,2376060,6530,6560,6560,6530,286
20250113,092300,506150,6610,6610,6610,6610,0
20250113,092200,506150,6610,6560,6610,6550,41
20250113,092100,237480,6610,6610,6610,6610,0
20250113,092000,237480,6610,6610,6610,6610,0
20250113,091900,237480,6610,6610,6610,6610,0
20250113,091800,237480,6610,6610,6610,6610,0
20250113,091700,237480,6610,6610,6610,6610,1
20250113,091600,230870,6570,6570,6570,6570,0
20250113,091500,230870,6570,6570,6570,6570,12
20250113,091400,152030,6610,6610,6610,6610,0
20250113,091300,152030,6610,6610,6610,6610,0
20250113,091200,152030,6610,6610,6610,6610,0
20250113,091100,152030,6610,6610,6610,6610,0
20250113,091000,152030,6610,6610,6610,6610,0
20250113,090900,152030,6610,6610,6610,6610,0
20250113,090800,152030,6610,6610,6610,6610,1
20250113,090700,145420,6610,6610,6610,6610,0
20250113,090600,145420,6610,6610,6610,6610,0
20250113,090500,145420,6610,6610,6610,6610,5
20250113,090400,112370,6610,6610,6610,6610,0
20250113,090300,112370,6610,6610,6610,6610,0
20250113,090200,112370,6610,6610,6610,6610,0
20250113,090100,112370,6610,6610,6610,6610,0
20250113,090000,112370,6610,6610,6610,6610,17