KissMeData/036670/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,192100,37430660,6600,6600,6600,6600,278
20250116,192000,37430660,6600,6600,6600,6600,0
20250116,191900,37430660,6600,6600,6600,6600,0
20250116,191800,37430660,6600,6600,6600,6600,0
20250116,191700,37430660,6600,6600,6600,6600,0
20250116,191600,37430660,6600,6600,6600,6600,0
20250116,191500,37430660,6600,6600,6600,6600,0
20250116,191400,37430660,6600,6600,6600,6600,0
20250116,191300,37430660,6600,6600,6600,6600,0
20250116,191200,37430660,6600,6600,6600,6600,0
20250116,191100,37430660,6600,6600,6600,6600,0
20250116,191000,37430660,6600,6600,6600,6600,0
20250116,190900,37430660,6600,6600,6600,6600,0
20250116,190800,37430660,6600,6600,6600,6600,0
20250116,190700,37430660,6600,6600,6600,6600,0
20250116,190600,37430660,6600,6600,6600,6600,0
20250116,190500,37430660,6600,6600,6600,6600,0
20250116,190400,37430660,6600,6600,6600,6600,0
20250116,190300,37430660,6600,6600,6600,6600,0
20250116,190200,37430660,6600,6600,6600,6600,0
20250116,190100,37430660,6600,6600,6600,6600,0
20250116,190000,37430660,6600,6600,6600,6600,0
20250116,185900,37430660,6600,6600,6600,6600,0
20250116,185800,37430660,6600,6600,6600,6600,0
20250116,185700,37430660,6600,6600,6600,6600,0
20250116,185600,37430660,6600,6600,6600,6600,0
20250116,185500,37430660,6600,6600,6600,6600,0
20250116,185400,37430660,6600,6600,6600,6600,0
20250116,185300,37430660,6600,6600,6600,6600,0
20250116,185200,37430660,6600,6600,6600,6600,0
20250116,185100,37430660,6600,6600,6600,6600,278
20250116,185000,37430660,6600,6600,6600,6600,0
20250116,184900,37430660,6600,6600,6600,6600,0
20250116,184800,37430660,6600,6600,6600,6600,0
20250116,184700,37430660,6600,6600,6600,6600,0
20250116,184600,37430660,6600,6600,6600,6600,0
20250116,184500,37430660,6600,6600,6600,6600,0
20250116,184400,37430660,6600,6600,6600,6600,0
20250116,184300,37430660,6600,6600,6600,6600,0
20250116,184200,37430660,6600,6600,6600,6600,0
20250116,184100,37430660,6600,6600,6600,6600,0
20250116,184000,37430660,6600,6600,6600,6600,0
20250116,183900,37430660,6600,6600,6600,6600,0
20250116,183800,37430660,6600,6600,6600,6600,0
20250116,183700,37430660,6600,6600,6600,6600,0
20250116,183600,37430660,6600,6600,6600,6600,0
20250116,183500,37430660,6600,6600,6600,6600,0
20250116,183400,37430660,6600,6600,6600,6600,0
20250116,183300,37430660,6600,6600,6600,6600,0
20250116,183200,37430660,6600,6600,6600,6600,0
20250116,183100,37430660,6600,6600,6600,6600,0
20250116,183000,37430660,6600,6600,6600,6600,0
20250116,182900,37430660,6600,6600,6600,6600,0
20250116,182800,37430660,6600,6600,6600,6600,0
20250116,182700,37430660,6600,6600,6600,6600,0
20250116,182600,37430660,6600,6600,6600,6600,0
20250116,182500,37430660,6600,6600,6600,6600,0
20250116,182400,37430660,6600,6600,6600,6600,0
20250116,182300,37430660,6600,6600,6600,6600,0
20250116,182200,37430660,6600,6600,6600,6600,0
20250116,182100,37430660,6600,6600,6600,6600,278
20250116,182000,37430660,6600,6600,6600,6600,0
20250116,181900,37430660,6600,6600,6600,6600,0
20250116,181800,37430660,6600,6600,6600,6600,0
20250116,181700,37430660,6600,6600,6600,6600,0
20250116,181600,37430660,6600,6600,6600,6600,0
20250116,181500,37430660,6600,6600,6600,6600,0
20250116,181400,37430660,6600,6600,6600,6600,0
20250116,181300,37430660,6600,6600,6600,6600,0
20250116,181200,37430660,6600,6600,6600,6600,0
20250116,181100,37430660,6600,6600,6600,6600,0
20250116,181000,37430660,6600,6600,6600,6600,0
20250116,180900,37430660,6600,6600,6600,6600,0
20250116,180800,37430660,6600,6600,6600,6600,0
20250116,180700,37430660,6600,6600,6600,6600,0
20250116,180600,37430660,6600,6600,6600,6600,0
20250116,180500,37430660,6600,6600,6600,6600,0
20250116,180400,37430660,6600,6600,6600,6600,0
20250116,180300,37430660,6600,6600,6600,6600,0
20250116,180200,37430660,6600,6600,6600,6600,0
20250116,180100,37430660,6600,6600,6600,6600,0
20250116,180000,37430660,6600,6600,6600,6600,0
20250116,175900,37430660,6600,6600,6600,6600,0
20250116,175800,37430660,6600,6600,6600,6600,0
20250116,175700,37430660,6600,6600,6600,6600,0
20250116,175600,37430660,6600,6600,6600,6600,0
20250116,175500,37430660,6600,6600,6600,6600,0
20250116,175400,37430660,6600,6600,6600,6600,0
20250116,175300,37430660,6600,6600,6600,6600,0
20250116,175200,37430660,6600,6600,6600,6600,0
20250116,175100,37430660,6600,6600,6600,6600,278
20250116,175000,37430660,6600,6600,6600,6600,0
20250116,174900,37430660,6600,6600,6600,6600,0
20250116,174800,37430660,6600,6600,6600,6600,0
20250116,174700,37430660,6600,6600,6600,6600,0
20250116,174600,37430660,6600,6600,6600,6600,0
20250116,174500,37430660,6600,6600,6600,6600,0
20250116,174400,37430660,6600,6600,6600,6600,0
20250116,174300,37430660,6600,6600,6600,6600,0
20250116,174200,37430660,6600,6600,6600,6600,0
20250116,174100,37430660,6600,6600,6600,6600,0
20250116,174000,37430660,6600,6600,6600,6600,0
20250116,173900,37430660,6600,6600,6600,6600,0
20250116,173800,37430660,6600,6600,6600,6600,0
20250116,173700,37430660,6600,6600,6600,6600,0
20250116,173600,37430660,6600,6600,6600,6600,0
20250116,173500,37430660,6600,6600,6600,6600,0
20250116,173400,37430660,6600,6600,6600,6600,0
20250116,173300,37430660,6600,6600,6600,6600,0
20250116,173200,37430660,6600,6600,6600,6600,0
20250116,173100,37430660,6600,6600,6600,6600,0
20250116,173000,37430660,6600,6600,6600,6600,0
20250116,172900,37430660,6600,6600,6600,6600,0
20250116,172800,37430660,6600,6600,6600,6600,0
20250116,172700,37430660,6600,6600,6600,6600,0
20250116,172600,37430660,6600,6600,6600,6600,0
20250116,172500,37430660,6600,6600,6600,6600,0
20250116,172400,37430660,6600,6600,6600,6600,0
20250116,172300,37430660,6600,6600,6600,6600,0
20250116,172200,37430660,6600,6600,6600,6600,0
20250116,172100,37430660,6600,6600,6600,6600,278
20250116,172000,37430660,6600,6600,6600,6600,0
20250116,171900,37430660,6600,6600,6600,6600,0
20250116,171800,37430660,6600,6600,6600,6600,0
20250116,171700,37430660,6600,6600,6600,6600,0
20250116,171600,37430660,6600,6600,6600,6600,0
20250116,171500,37430660,6600,6600,6600,6600,0
20250116,171400,37430660,6600,6600,6600,6600,0
20250116,171300,37430660,6600,6600,6600,6600,0
20250116,171200,37430660,6600,6600,6600,6600,0
20250116,171100,37430660,6600,6600,6600,6600,0
20250116,171000,37430660,6600,6600,6600,6600,0
20250116,170900,37430660,6600,6600,6600,6600,0
20250116,170800,37430660,6600,6600,6600,6600,0
20250116,170700,37430660,6600,6600,6600,6600,0
20250116,170600,37430660,6600,6600,6600,6600,0
20250116,170500,37430660,6600,6600,6600,6600,0
20250116,170400,37430660,6600,6600,6600,6600,0
20250116,170300,37430660,6600,6600,6600,6600,0
20250116,170200,37430660,6600,6600,6600,6600,0
20250116,170100,37430660,6600,6600,6600,6600,0
20250116,170000,37430660,6600,6600,6600,6600,0
20250116,165900,37430660,6600,6600,6600,6600,0
20250116,165800,37430660,6600,6600,6600,6600,0
20250116,165700,37430660,6600,6600,6600,6600,0
20250116,165600,37430660,6600,6600,6600,6600,0
20250116,165500,37430660,6600,6600,6600,6600,0
20250116,165400,37430660,6600,6600,6600,6600,0
20250116,165300,37430660,6600,6600,6600,6600,0
20250116,165200,37430660,6600,6600,6600,6600,0
20250116,165100,37430660,6600,6600,6600,6600,278
20250116,165000,37430660,6600,6600,6600,6600,0
20250116,164900,37430660,6600,6600,6600,6600,0
20250116,164800,37430660,6600,6600,6600,6600,0
20250116,164700,37430660,6600,6600,6600,6600,0
20250116,164600,37430660,6600,6600,6600,6600,0
20250116,164500,37430660,6600,6600,6600,6600,0
20250116,164400,37430660,6600,6600,6600,6600,0
20250116,164300,37430660,6600,6600,6600,6600,0
20250116,164200,37430660,6600,6600,6600,6600,0
20250116,164100,37430660,6600,6600,6600,6600,0
20250116,164000,37430660,6600,6600,6600,6600,0
20250116,163900,37430660,6600,6600,6600,6600,0
20250116,163800,37430660,6600,6600,6600,6600,0
20250116,163700,37430660,6600,6600,6600,6600,0
20250116,163600,37430660,6600,6600,6600,6600,0
20250116,163500,37430660,6600,6600,6600,6600,0
20250116,163400,37430660,6600,6600,6600,6600,0
20250116,163300,37430660,6600,6600,6600,6600,0
20250116,163200,37430660,6600,6600,6600,6600,0
20250116,163100,37430660,6600,6600,6600,6600,0
20250116,163000,37430660,6600,6600,6600,6600,0
20250116,162900,37430660,6600,6600,6600,6600,0
20250116,162800,37430660,6600,6600,6600,6600,0
20250116,162700,37430660,6600,6600,6600,6600,0
20250116,162600,37430660,6600,6600,6600,6600,0
20250116,162500,37430660,6600,6600,6600,6600,0
20250116,162400,37430660,6600,6600,6600,6600,0
20250116,162300,37430660,6600,6600,6600,6600,0
20250116,162200,37430660,6600,6600,6600,6600,0
20250116,162100,37430660,6600,6600,6600,6600,278
20250116,162000,37430660,6600,6600,6600,6600,0
20250116,161900,37430660,6600,6600,6600,6600,0
20250116,161800,37430660,6600,6600,6600,6600,0
20250116,161700,37430660,6600,6600,6600,6600,0
20250116,161600,37430660,6600,6600,6600,6600,0
20250116,161500,37430660,6600,6600,6600,6600,0
20250116,161400,37430660,6600,6600,6600,6600,0
20250116,161300,37430660,6600,6600,6600,6600,0
20250116,161200,37430660,6600,6600,6600,6600,0
20250116,161100,37430660,6600,6600,6600,6600,0
20250116,161000,37430660,6600,6600,6600,6600,0
20250116,160900,37430660,6600,6600,6600,6600,0
20250116,160800,37430660,6600,6600,6600,6600,0
20250116,160700,37430660,6600,6600,6600,6600,0
20250116,160600,37430660,6600,6600,6600,6600,0
20250116,160500,37430660,6600,6600,6600,6600,0
20250116,160400,37430660,6600,6600,6600,6600,0
20250116,160300,37430660,6600,6600,6600,6600,0
20250116,160200,37430660,6600,6600,6600,6600,0
20250116,160100,37430660,6600,6600,6600,6600,0
20250116,160000,37430660,6600,6600,6600,6600,0
20250116,155900,37430660,6600,6600,6600,6600,0
20250116,155800,37430660,6600,6600,6600,6600,0
20250116,155700,37430660,6600,6600,6600,6600,0
20250116,155600,37430660,6600,6600,6600,6600,0
20250116,155500,37430660,6600,6600,6600,6600,0
20250116,155400,37430660,6600,6600,6600,6600,0
20250116,155300,37430660,6600,6600,6600,6600,0
20250116,155200,37430660,6600,6600,6600,6600,0
20250116,155100,37430660,6600,6600,6600,6600,278
20250116,155000,37430660,6600,6600,6600,6600,0
20250116,154900,37430660,6600,6600,6600,6600,0
20250116,154800,37430660,6600,6600,6600,6600,0
20250116,154700,37430660,6600,6600,6600,6600,0
20250116,154600,37430660,6600,6600,6600,6600,0
20250116,154500,37430660,6600,6600,6600,6600,0
20250116,154400,37430660,6600,6600,6600,6600,0
20250116,154300,37430660,6600,6600,6600,6600,0
20250116,154200,37430660,6600,6600,6600,6600,0
20250116,154100,37430660,6600,6600,6600,6600,0
20250116,154000,37430660,6600,6600,6600,6600,0
20250116,153900,37430660,6600,6600,6600,6600,0
20250116,153800,37430660,6600,6600,6600,6600,0
20250116,153700,37430660,6600,6600,6600,6600,0
20250116,153600,37430660,6600,6600,6600,6600,0
20250116,153500,37430660,6600,6600,6600,6600,0
20250116,153400,37430660,6600,6600,6600,6600,0
20250116,153300,37430660,6600,6600,6600,6600,0
20250116,153200,37430660,6600,6600,6600,6600,0
20250116,153100,37430660,6600,6600,6600,6600,0
20250116,153000,37430660,6600,6600,6600,6600,278
20250116,152900,35595860,6600,6600,6600,6600,0
20250116,152800,35595860,6600,6600,6600,6600,0
20250116,152700,35595860,6600,6600,6600,6600,0
20250116,152600,35595860,6600,6600,6600,6600,0
20250116,152500,35595860,6600,6600,6600,6600,0
20250116,152400,35595860,6600,6600,6600,6600,0
20250116,152300,35595860,6600,6600,6600,6600,0
20250116,152200,35595860,6600,6600,6600,6600,0
20250116,152100,35595860,6600,6600,6600,6600,0
20250116,152000,35595860,6600,6600,6600,6600,0
20250116,151900,35595860,6600,6600,6600,6600,0
20250116,151800,35595860,6600,6600,6600,6600,6
20250116,151700,35556260,6600,6600,6600,6600,0
20250116,151600,35556260,6600,6600,6600,6600,0
20250116,151500,35556260,6600,6600,6600,6600,0
20250116,151400,35556260,6600,6600,6600,6600,0
20250116,151300,35556260,6600,6600,6600,6600,0
20250116,151200,35556260,6600,6600,6600,6600,0
20250116,151100,35556260,6600,6600,6600,6600,0
20250116,151000,35556260,6600,6600,6600,6600,0
20250116,150900,35556260,6600,6600,6600,6600,0
20250116,150800,35556260,6600,6600,6600,6600,0
20250116,150700,35556260,6600,6600,6600,6600,0
20250116,150600,35556260,6600,6600,6600,6600,0
20250116,150500,35556260,6600,6600,6600,6600,0
20250116,150400,35556260,6600,6600,6600,6600,1
20250116,150300,35549660,6600,6600,6600,6600,0
20250116,150200,35549660,6600,6600,6600,6600,0
20250116,150100,35549660,6600,6600,6600,6600,0
20250116,150000,35549660,6600,6600,6600,6600,0
20250116,145900,35549660,6600,6600,6600,6600,0
20250116,145800,35549660,6600,6600,6600,6600,0
20250116,145700,35549660,6600,6600,6600,6600,0
20250116,145600,35549660,6600,6600,6600,6600,0
20250116,145500,35549660,6600,6600,6600,6600,0
20250116,145400,35549660,6600,6600,6600,6600,0
20250116,145300,35549660,6600,6600,6600,6600,0
20250116,145200,35549660,6600,6600,6600,6600,0
20250116,145100,35549660,6600,6600,6600,6600,0
20250116,145000,35549660,6600,6600,6600,6600,0
20250116,144900,35549660,6600,6600,6600,6600,0
20250116,144800,35549660,6600,6600,6600,6600,0
20250116,144700,35549660,6600,6600,6600,6600,0
20250116,144600,35549660,6600,6600,6600,6600,0
20250116,144500,35549660,6600,6600,6600,6600,0
20250116,144400,35549660,6600,6600,6600,6600,0
20250116,144300,35549660,6600,6600,6600,6600,0
20250116,144200,35549660,6600,6600,6600,6600,0
20250116,144100,35549660,6600,6600,6600,6600,0
20250116,144000,35549660,6600,6600,6600,6600,0
20250116,143900,35549660,6600,6600,6600,6600,0
20250116,143800,35549660,6600,6590,6600,6590,150
20250116,143700,34561150,6590,6590,6590,6590,0
20250116,143600,34561150,6590,6590,6590,6590,0
20250116,143500,34561150,6590,6590,6590,6590,0
20250116,143400,34561150,6590,6590,6590,6590,0
20250116,143300,34561150,6590,6580,6590,6580,51
20250116,143200,34225560,6540,6540,6540,6540,0
20250116,143100,34225560,6540,6540,6540,6540,0
20250116,143000,34225560,6540,6540,6540,6540,0
20250116,142900,34225560,6540,6540,6540,6540,1
20250116,142800,34219020,6590,6590,6590,6590,0
20250116,142700,34219020,6590,6570,6590,6570,360
20250116,142600,31851850,6570,6570,6570,6570,18
20250116,142500,31733590,6520,6520,6520,6520,1
20250116,142400,31727070,6570,6530,6570,6530,204
20250116,142300,30394610,6520,6530,6530,6520,316
20250116,142200,28334210,6530,6530,6530,6530,0
20250116,142100,28334210,6530,6530,6530,6530,0
20250116,142000,28334210,6530,6530,6530,6530,2
20250116,141900,28321150,6580,6580,6580,6580,0
20250116,141800,28321150,6580,6550,6580,6530,443
20250116,141700,25425590,6550,6550,6550,6550,2
20250116,141600,25412490,6550,6550,6550,6550,0
20250116,141500,25412490,6550,6550,6550,6550,2
20250116,141400,25399390,6600,6600,6600,6600,0
20250116,141300,25399390,6600,6600,6600,6600,0
20250116,141200,25399390,6600,6550,6600,6550,4
20250116,141100,25373100,6550,6550,6550,6550,0
20250116,141000,25373100,6550,6550,6550,6550,0
20250116,140900,25373100,6550,6550,6550,6550,2
20250116,140800,25360000,6550,6550,6550,6550,0
20250116,140700,25360000,6550,6550,6550,6550,2
20250116,140600,25346900,6600,6600,6600,6600,2
20250116,140500,25333700,6600,6600,6600,6600,0
20250116,140400,25333700,6600,6560,6600,6560,3
20250116,140300,25313980,6560,6560,6560,6560,0
20250116,140200,25313980,6560,6560,6560,6560,0
20250116,140100,25313980,6560,6600,6600,6560,3
20250116,140000,25294260,6560,6560,6560,6560,0
20250116,135900,25294260,6560,6560,6560,6560,2
20250116,135800,25281140,6600,6600,6600,6600,10
20250116,135700,25215140,6600,6560,6600,6560,31
20250116,135600,25011740,6560,6560,6560,6560,2
20250116,135500,24998620,6600,6570,6600,6570,2
20250116,135400,24985450,6570,6570,6570,6570,0
20250116,135300,24985450,6570,6570,6570,6570,1
20250116,135200,24978880,6570,6570,6570,6570,0
20250116,135100,24978880,6570,6570,6570,6570,2
20250116,135000,24965740,6600,6600,6600,6600,0
20250116,134900,24965740,6600,6570,6600,6570,31
20250116,134800,24762040,6570,6570,6570,6570,2
20250116,134700,24748900,6570,6570,6570,6570,0
20250116,134600,24748900,6570,6570,6570,6570,0
20250116,134500,24748900,6570,6570,6570,6570,2
20250116,134400,24735760,6570,6570,6570,6570,0
20250116,134300,24735760,6570,6570,6570,6570,2
20250116,134200,24722620,6570,6570,6570,6570,0
20250116,134100,24722620,6570,6570,6570,6570,0
20250116,134000,24722620,6570,6570,6570,6570,2
20250116,133900,24709480,6570,6570,6570,6570,1
20250116,133800,24702910,6570,6570,6570,6570,0
20250116,133700,24702910,6570,6570,6570,6570,2
20250116,133600,24689770,6600,6600,6600,6600,0
20250116,133500,24689770,6600,6570,6600,6570,3
20250116,133400,24670030,6600,6600,6600,6600,0
20250116,133300,24670030,6600,6600,6600,6600,1
20250116,133200,24663430,6570,6570,6570,6570,2
20250116,133100,24650290,6600,6600,6600,6600,0
20250116,133000,24650290,6600,6600,6600,6600,1
20250116,132900,24643690,6570,6570,6570,6570,2
20250116,132800,24630550,6570,6570,6570,6570,0
20250116,132700,24630550,6570,6570,6570,6570,2
20250116,132600,24617410,6610,6610,6610,6610,0
20250116,132500,24617410,6610,6610,6610,6610,0
20250116,132400,24617410,6610,6570,6610,6570,3
20250116,132300,24597660,6570,6570,6570,6570,0
20250116,132200,24597660,6570,6570,6570,6570,0
20250116,132100,24597660,6570,6570,6570,6570,2
20250116,132000,24584520,6570,6570,6570,6570,0
20250116,131900,24584520,6570,6570,6570,6570,2
20250116,131800,24571380,6570,6570,6570,6570,0
20250116,131700,24571380,6570,6570,6570,6570,0
20250116,131600,24571380,6570,6570,6570,6570,2
20250116,131500,24558240,6570,6570,6570,6570,0
20250116,131400,24558240,6570,6570,6570,6570,0
20250116,131300,24558240,6570,6570,6570,6570,2
20250116,131200,24545100,6570,6570,6570,6570,0
20250116,131100,24545100,6570,6570,6570,6570,2
20250116,131000,24531960,6570,6570,6570,6570,0
20250116,130900,24531960,6570,6570,6570,6570,0
20250116,130800,24531960,6570,6570,6570,6570,2
20250116,130700,24518820,6570,6570,6570,6570,0
20250116,130600,24518820,6570,6570,6570,6570,0
20250116,130500,24518820,6570,6570,6570,6570,2
20250116,130400,24505680,6570,6570,6570,6570,0
20250116,130300,24505680,6570,6570,6570,6570,2
20250116,130200,24492540,6570,6570,6570,6570,0
20250116,130100,24492540,6570,6570,6570,6570,0
20250116,130000,24492540,6570,6570,6570,6570,2
20250116,125900,24479400,6610,6610,6610,6610,0
20250116,125800,24479400,6610,6610,6610,6610,1
20250116,125700,24472790,6570,6570,6570,6570,2
20250116,125600,24459650,6570,6570,6570,6570,0
20250116,125500,24459650,6570,6570,6570,6570,2
20250116,125400,24446510,6570,6570,6570,6570,0
20250116,125300,24446510,6570,6570,6570,6570,0
20250116,125200,24446510,6570,6570,6570,6570,2
20250116,125100,24433370,6610,6610,6610,6610,0
20250116,125000,24433370,6610,6610,6610,6610,1
20250116,124900,24426760,6570,6570,6570,6570,2
20250116,124800,24413620,6570,6570,6570,6570,0
20250116,124700,24413620,6570,6570,6570,6570,2
20250116,124600,24400480,6610,6610,6610,6610,0
20250116,124500,24400480,6610,6610,6610,6610,0
20250116,124400,24400480,6610,6570,6610,6570,3
20250116,124300,24380730,6570,6570,6570,6570,0
20250116,124200,24380730,6570,6570,6570,6570,0
20250116,124100,24380730,6570,6570,6570,6570,2
20250116,124000,24367590,6610,6610,6610,6610,1
20250116,123900,24360980,6570,6570,6570,6570,2
20250116,123800,24347840,6610,6610,6610,6610,0
20250116,123700,24347840,6610,6610,6610,6610,0
20250116,123600,24347840,6610,6560,6610,6560,5
20250116,123500,24314910,6610,6610,6610,6610,0
20250116,123400,24314910,6610,6600,6610,6600,4
20250116,123300,24288500,6560,6560,6560,6560,3
20250116,123200,24268820,6610,6610,6610,6610,0
20250116,123100,24268820,6610,6560,6610,6560,302
20250116,123000,22272740,6560,6560,6560,6560,0
20250116,122900,22272740,6560,6560,6560,6560,0
20250116,122800,22272740,6560,6560,6560,6560,2
20250116,122700,22259620,6610,6610,6610,6610,0
20250116,122600,22259620,6610,6600,6610,6600,5
20250116,122500,22226610,6560,6560,6560,6560,2
20250116,122400,22213490,6560,6560,6560,6560,0
20250116,122300,22213490,6560,6560,6560,6560,2
20250116,122200,22200370,6560,6560,6560,6560,0
20250116,122100,22200370,6560,6560,6560,6560,0
20250116,122000,22200370,6560,6560,6560,6560,2
20250116,121900,22187250,6610,6610,6610,6610,0
20250116,121800,22187250,6610,6610,6610,6610,1
20250116,121700,22180640,6560,6560,6560,6560,2
20250116,121600,22167520,6620,6610,6620,6610,3
20250116,121500,22147680,6570,6570,6570,6570,2
20250116,121400,22134540,6620,6600,6620,6600,543
20250116,121300,18550680,6600,6590,6600,6590,3
20250116,121200,18530900,6550,6550,6550,6550,2
20250116,121100,18517800,6600,6600,6600,6600,0
20250116,121000,18517800,6600,6590,6600,6590,5
20250116,120900,18484840,6540,6540,6540,6540,2
20250116,120800,18471760,6540,6540,6540,6540,0
20250116,120700,18471760,6540,6540,6540,6540,2
20250116,120600,18458680,6600,6600,6600,6600,0
20250116,120500,18458680,6600,6590,6600,6590,3
20250116,120400,18438900,6540,6540,6540,6540,2
20250116,120300,18425820,6600,6600,6600,6600,9
20250116,120200,18366420,6600,6530,6600,6530,161
20250116,120100,17306360,6530,6530,6530,6530,1
20250116,120000,17299830,6580,6580,6580,6580,0
20250116,115900,17299830,6580,6560,6580,6520,35
20250116,115800,17070190,6520,6520,6520,6520,0
20250116,115700,17070190,6520,6520,6520,6520,0
20250116,115600,17070190,6520,6520,6520,6520,2
20250116,115500,17057150,6520,6520,6520,6520,0
20250116,115400,17057150,6520,6520,6520,6520,0
20250116,115300,17057150,6520,6520,6520,6520,2
20250116,115200,17044110,6530,6530,6530,6530,0
20250116,115100,17044110,6530,6530,6530,6530,2
20250116,115000,17031050,6580,6510,6580,6510,121
20250116,114900,16241120,6510,6510,6510,6510,80
20250116,114800,15720320,6510,6510,6510,6510,2
20250116,114700,15707300,6510,6510,6510,6510,0
20250116,114600,15707300,6510,6510,6510,6510,0
20250116,114500,15707300,6510,6510,6510,6510,2
20250116,114400,15694280,6510,6510,6510,6510,0
20250116,114300,15694280,6510,6510,6510,6510,2
20250116,114200,15681260,6510,6510,6510,6510,0
20250116,114100,15681260,6510,6510,6510,6510,0
20250116,114000,15681260,6510,6510,6510,6510,2
20250116,113900,15668240,6510,6510,6510,6510,100
20250116,113800,15017240,6510,6510,6510,6510,0
20250116,113700,15017240,6510,6510,6510,6510,2
20250116,113600,15004220,6520,6520,6520,6520,0
20250116,113500,15004220,6520,6520,6520,6520,2
20250116,113400,14991180,6520,6540,6540,6520,20
20250116,113300,14860660,6590,6550,6590,6550,41
20250116,113200,14592070,6550,6550,6550,6550,2
20250116,113100,14578970,6600,6590,6600,6590,3
20250116,113000,14559190,6550,6550,6550,6550,0
20250116,112900,14559190,6550,6550,6550,6550,2
20250116,112800,14546090,6600,6600,6600,6600,0
20250116,112700,14546090,6600,6550,6600,6550,5
20250116,112600,14513210,6600,6600,6600,6600,0
20250116,112500,14513210,6600,6580,6600,6580,89
20250116,112400,13926710,6530,6530,6530,6530,2
20250116,112300,13913650,6590,6590,6590,6590,0
20250116,112200,13913650,6590,6580,6590,6580,53
20250116,112100,13564900,6530,6530,6530,6530,2
20250116,112000,13551840,6580,6530,6580,6530,51
20250116,111900,13218760,6590,6520,6590,6520,192
20250116,111800,11963910,6580,6530,6580,6530,41
20250116,111700,11696130,6530,6530,6530,6530,0
20250116,111600,11696130,6530,6530,6530,6530,2
20250116,111500,11683070,6590,6590,6590,6590,1
20250116,111400,11676480,6540,6540,6540,6540,0
20250116,111300,11676480,6540,6590,6590,6540,3
20250116,111200,11656810,6540,6540,6540,6540,0
20250116,111100,11656810,6540,6540,6540,6540,2
20250116,111000,11643730,6590,6590,6590,6590,0
20250116,110900,11643730,6590,6590,6590,6590,12
20250116,110800,11564650,6590,6540,6590,6540,3
20250116,110700,11544980,6590,6590,6590,6590,0
20250116,110600,11544980,6590,6570,6590,6570,189
20250116,110500,10303190,6520,6520,6520,6520,152
20250116,110400,9312150,6520,6520,6520,6520,0
20250116,110300,9312150,6520,6520,6520,6520,2
20250116,110200,9299110,6570,6570,6570,6570,0
20250116,110100,9299110,6570,6570,6570,6570,0
20250116,110000,9299110,6570,6520,6570,6520,3
20250116,105900,9279500,6570,6570,6570,6570,0
20250116,105800,9279500,6570,6570,6570,6570,1
20250116,105700,9272930,6520,6570,6570,6520,124
20250116,105600,8463150,6530,6530,6530,6530,56
20250116,105500,8097470,6530,6530,6530,6530,2
20250116,105400,8084410,6570,6570,6570,6570,18
20250116,105300,7966150,6530,6530,6530,6530,0
20250116,105200,7966150,6530,6530,6530,6530,2
20250116,105100,7953090,6570,6570,6570,6570,0
20250116,105000,7953090,6570,6530,6590,6530,71
20250116,104900,7487760,6530,6530,6530,6530,2
20250116,104800,7474700,6590,6590,6590,6590,0
20250116,104700,7474700,6590,6530,6590,6530,7
20250116,104600,7428730,6530,6530,6530,6530,0
20250116,104500,7428730,6530,6530,6530,6530,0
20250116,104400,7428730,6530,6530,6530,6530,2
20250116,104300,7415670,6590,6590,6590,6590,0
20250116,104200,7415670,6590,6530,6590,6530,29
20250116,104100,7226090,6530,6530,6530,6530,2
20250116,104000,7213030,6590,6590,6590,6590,0
20250116,103900,7213030,6590,6530,6590,6530,107
20250116,103800,6514060,6590,6590,6590,6590,0
20250116,103700,6514060,6590,6590,6590,6590,1
20250116,103600,6507470,6530,6530,6530,6530,2
20250116,103500,6494410,6590,6590,6590,6590,0
20250116,103400,6494410,6590,6580,6590,6580,5
20250116,103300,6461500,6530,6530,6530,6530,2
20250116,103200,6448440,6530,6530,6530,6530,0
20250116,103100,6448440,6530,6530,6530,6530,2
20250116,103000,6435380,6530,6530,6530,6530,0
20250116,102900,6435380,6530,6530,6530,6530,0
20250116,102800,6435380,6530,6530,6530,6530,2
20250116,102700,6422320,6590,6590,6590,6590,0
20250116,102600,6422320,6590,6580,6590,6580,3
20250116,102500,6402570,6530,6530,6530,6530,2
20250116,102400,6389510,6590,6590,6590,6590,0
20250116,102300,6389510,6590,6540,6590,6540,6
20250116,102200,6350220,6590,6590,6590,6590,1
20250116,102100,6343630,6580,6580,6580,6580,2
20250116,102000,6330470,6530,6530,6530,6530,2
20250116,101900,6317410,6590,6590,6590,6590,0
20250116,101800,6317410,6590,6590,6590,6590,1
20250116,101700,6310820,6540,6540,6540,6540,2
20250116,101600,6297740,6540,6540,6540,6540,0
20250116,101500,6297740,6540,6540,6540,6540,2
20250116,101400,6284660,6590,6590,6590,6590,0
20250116,101300,6284660,6590,6590,6590,6590,1
20250116,101200,6278070,6550,6550,6550,6550,2
20250116,101100,6264970,6590,6590,6590,6590,0
20250116,101000,6264970,6590,6550,6590,6550,250
20250116,100900,4627430,6550,6550,6550,6550,2
20250116,100800,4614330,6600,6600,6600,6600,0
20250116,100700,4614330,6600,6550,6600,6550,3
20250116,100600,4594630,6590,6590,6590,6590,1
20250116,100500,4588040,6600,6600,6600,6600,0
20250116,100400,4588040,6600,6560,6600,6560,3
20250116,100300,4568320,6600,6600,6600,6600,0
20250116,100200,4568320,6600,6560,6600,6560,3
20250116,100100,4548600,6610,6610,6610,6610,0
20250116,100000,4548600,6610,6610,6610,6610,0
20250116,095900,4548600,6610,6610,6610,6610,0
20250116,095800,4548600,6610,6610,6610,6610,0
20250116,095700,4548600,6610,6610,6610,6610,0
20250116,095600,4548600,6610,6610,6610,6610,0
20250116,095500,4548600,6610,6610,6610,6610,0
20250116,095400,4548600,6610,6610,6610,6610,0
20250116,095300,4548600,6610,6610,6610,6610,0
20250116,095200,4548600,6610,6610,6610,6610,1
20250116,095100,4541990,6600,6600,6600,6600,20
20250116,095000,4409990,6610,6610,6610,6610,0
20250116,094900,4409990,6610,6610,6610,6610,0
20250116,094800,4409990,6610,6610,6610,6610,0
20250116,094700,4409990,6610,6610,6610,6610,300
20250116,094600,2426990,6610,6610,6610,6610,0
20250116,094500,2426990,6610,6610,6610,6570,197
20250116,094400,1132620,6570,6580,6620,6570,58
20250116,094300,751480,6620,6600,6620,6590,6
20250116,094200,711840,6620,6620,6620,6620,12
20250116,094100,632400,6600,6600,6600,6600,5
20250116,094000,599400,6620,6620,6620,6620,0
20250116,093900,599400,6620,6620,6620,6620,0
20250116,093800,599400,6620,6620,6620,6620,0
20250116,093700,599400,6620,6620,6620,6620,0
20250116,093600,599400,6620,6620,6620,6620,0
20250116,093500,599400,6620,6620,6620,6620,0
20250116,093400,599400,6620,6620,6620,6620,0
20250116,093300,599400,6620,6620,6620,6620,0
20250116,093200,599400,6620,6620,6620,6620,0
20250116,093100,599400,6620,6620,6620,6620,0
20250116,093000,599400,6620,6620,6620,6620,0
20250116,092900,599400,6620,6620,6620,6620,0
20250116,092800,599400,6620,6620,6620,6620,0
20250116,092700,599400,6620,6620,6620,6620,0
20250116,092600,599400,6620,6620,6620,6620,0
20250116,092500,599400,6620,6620,6620,6620,0
20250116,092400,599400,6620,6620,6620,6620,0
20250116,092300,599400,6620,6620,6620,6620,0
20250116,092200,599400,6620,6620,6620,6620,0
20250116,092100,599400,6620,6620,6620,6620,0
20250116,092000,599400,6620,6620,6620,6620,0
20250116,091900,599400,6620,6620,6620,6620,0
20250116,091800,599400,6620,6620,6620,6620,2
20250116,091700,586160,6620,6620,6620,6620,0
20250116,091600,586160,6620,6620,6620,6620,10
20250116,091500,519960,6620,6620,6620,6620,0
20250116,091400,519960,6620,6620,6620,6620,0
20250116,091300,519960,6620,6620,6620,6620,0
20250116,091200,519960,6620,6620,6620,6620,0
20250116,091100,519960,6620,6620,6620,6620,0
20250116,091000,519960,6620,6620,6620,6620,0
20250116,090900,519960,6620,6620,6620,6620,0
20250116,090800,519960,6620,6620,6620,6620,0
20250116,090700,519960,6620,6620,6620,6620,0
20250116,090600,519960,6620,6620,6620,6620,1
20250116,090500,513340,6620,6620,6620,6620,0
20250116,090400,513340,6620,6620,6620,6620,0
20250116,090300,513340,6620,6570,6620,6560,55
20250116,090200,152260,6620,6620,6620,6620,0
20250116,090100,152260,6620,6620,6620,6620,0
20250116,090000,152260,6620,6620,6620,6620,23