KissMeData/087600/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,200000,352092430,6580,6580,6580,6580,2218
20250107,195900,352092430,6580,6580,6580,6580,0
20250107,195800,352092430,6580,6580,6580,6580,0
20250107,195700,352092430,6580,6580,6580,6580,0
20250107,195600,352092430,6580,6580,6580,6580,0
20250107,195500,352092430,6580,6580,6580,6580,0
20250107,195400,352092430,6580,6580,6580,6580,0
20250107,195300,352092430,6580,6580,6580,6580,0
20250107,195200,352092430,6580,6580,6580,6580,0
20250107,195100,352092430,6580,6580,6580,6580,0
20250107,195000,352092430,6580,6580,6580,6580,0
20250107,194900,352092430,6580,6580,6580,6580,0
20250107,194800,352092430,6580,6580,6580,6580,0
20250107,194700,352092430,6580,6580,6580,6580,0
20250107,194600,352092430,6580,6580,6580,6580,0
20250107,194500,352092430,6580,6580,6580,6580,0
20250107,194400,352092430,6580,6580,6580,6580,0
20250107,194300,352092430,6580,6580,6580,6580,0
20250107,194200,352092430,6580,6580,6580,6580,0
20250107,194100,352092430,6580,6580,6580,6580,0
20250107,194000,352092430,6580,6580,6580,6580,0
20250107,193900,352092430,6580,6580,6580,6580,0
20250107,193800,352092430,6580,6580,6580,6580,0
20250107,193700,352092430,6580,6580,6580,6580,0
20250107,193600,352092430,6580,6580,6580,6580,0
20250107,193500,352092430,6580,6580,6580,6580,0
20250107,193400,352092430,6580,6580,6580,6580,0
20250107,193300,352092430,6580,6580,6580,6580,0
20250107,193200,352092430,6580,6580,6580,6580,0
20250107,193100,352092430,6580,6580,6580,6580,0
20250107,193000,352092430,6580,6580,6580,6580,2218
20250107,192900,352092430,6580,6580,6580,6580,0
20250107,192800,352092430,6580,6580,6580,6580,0
20250107,192700,352092430,6580,6580,6580,6580,0
20250107,192600,352092430,6580,6580,6580,6580,0
20250107,192500,352092430,6580,6580,6580,6580,0
20250107,192400,352092430,6580,6580,6580,6580,0
20250107,192300,352092430,6580,6580,6580,6580,0
20250107,192200,352092430,6580,6580,6580,6580,0
20250107,192100,352092430,6580,6580,6580,6580,0
20250107,192000,352092430,6580,6580,6580,6580,0
20250107,191900,352092430,6580,6580,6580,6580,0
20250107,191800,352092430,6580,6580,6580,6580,0
20250107,191700,352092430,6580,6580,6580,6580,0
20250107,191600,352092430,6580,6580,6580,6580,0
20250107,191500,352092430,6580,6580,6580,6580,0
20250107,191400,352092430,6580,6580,6580,6580,0
20250107,191300,352092430,6580,6580,6580,6580,0
20250107,191200,352092430,6580,6580,6580,6580,0
20250107,191100,352092430,6580,6580,6580,6580,0
20250107,191000,352092430,6580,6580,6580,6580,0
20250107,190900,352092430,6580,6580,6580,6580,0
20250107,190800,352092430,6580,6580,6580,6580,0
20250107,190700,352092430,6580,6580,6580,6580,0
20250107,190600,352092430,6580,6580,6580,6580,0
20250107,190500,352092430,6580,6580,6580,6580,0
20250107,190400,352092430,6580,6580,6580,6580,0
20250107,190300,352092430,6580,6580,6580,6580,0
20250107,190200,352092430,6580,6580,6580,6580,0
20250107,190100,352092430,6580,6580,6580,6580,0
20250107,190000,352092430,6580,6580,6580,6580,2218
20250107,185900,352092430,6580,6580,6580,6580,0
20250107,185800,352092430,6580,6580,6580,6580,0
20250107,185700,352092430,6580,6580,6580,6580,0
20250107,185600,352092430,6580,6580,6580,6580,0
20250107,185500,352092430,6580,6580,6580,6580,0
20250107,185400,352092430,6580,6580,6580,6580,0
20250107,185300,352092430,6580,6580,6580,6580,0
20250107,185200,352092430,6580,6580,6580,6580,0
20250107,185100,352092430,6580,6580,6580,6580,0
20250107,185000,352092430,6580,6580,6580,6580,0
20250107,184900,352092430,6580,6580,6580,6580,0
20250107,184800,352092430,6580,6580,6580,6580,0
20250107,184700,352092430,6580,6580,6580,6580,0
20250107,184600,352092430,6580,6580,6580,6580,0
20250107,184500,352092430,6580,6580,6580,6580,0
20250107,184400,352092430,6580,6580,6580,6580,0
20250107,184300,352092430,6580,6580,6580,6580,0
20250107,184200,352092430,6580,6580,6580,6580,0
20250107,184100,352092430,6580,6580,6580,6580,0
20250107,184000,352092430,6580,6580,6580,6580,0
20250107,183900,352092430,6580,6580,6580,6580,0
20250107,183800,352092430,6580,6580,6580,6580,0
20250107,183700,352092430,6580,6580,6580,6580,0
20250107,183600,352092430,6580,6580,6580,6580,0
20250107,183500,352092430,6580,6580,6580,6580,0
20250107,183400,352092430,6580,6580,6580,6580,0
20250107,183300,352092430,6580,6580,6580,6580,0
20250107,183200,352092430,6580,6580,6580,6580,0
20250107,183100,352092430,6580,6580,6580,6580,0
20250107,183000,352092430,6580,6580,6580,6580,2218
20250107,182900,352092430,6580,6580,6580,6580,0
20250107,182800,352092430,6580,6580,6580,6580,0
20250107,182700,352092430,6580,6580,6580,6580,0
20250107,182600,352092430,6580,6580,6580,6580,0
20250107,182500,352092430,6580,6580,6580,6580,0
20250107,182400,352092430,6580,6580,6580,6580,0
20250107,182300,352092430,6580,6580,6580,6580,0
20250107,182200,352092430,6580,6580,6580,6580,0
20250107,182100,352092430,6580,6580,6580,6580,0
20250107,182000,352092430,6580,6580,6580,6580,0
20250107,181900,352092430,6580,6580,6580,6580,0
20250107,181800,352092430,6580,6580,6580,6580,0
20250107,181700,352092430,6580,6580,6580,6580,0
20250107,181600,352092430,6580,6580,6580,6580,0
20250107,181500,352092430,6580,6580,6580,6580,0
20250107,181400,352092430,6580,6580,6580,6580,0
20250107,181300,352092430,6580,6580,6580,6580,0
20250107,181200,352092430,6580,6580,6580,6580,0
20250107,181100,352092430,6580,6580,6580,6580,0
20250107,181000,352092430,6580,6580,6580,6580,0
20250107,180900,352092430,6580,6580,6580,6580,0
20250107,180800,352092430,6580,6580,6580,6580,0
20250107,180700,352092430,6580,6580,6580,6580,0
20250107,180600,352092430,6580,6580,6580,6580,0
20250107,180500,352092430,6580,6580,6580,6580,0
20250107,180400,352092430,6580,6580,6580,6580,0
20250107,180300,352092430,6580,6580,6580,6580,0
20250107,180200,352092430,6580,6580,6580,6580,0
20250107,180100,352092430,6580,6580,6580,6580,0
20250107,180000,352092430,6580,6580,6580,6580,2218
20250107,175900,352092430,6580,6580,6580,6580,0
20250107,175800,352092430,6580,6580,6580,6580,0
20250107,175700,352092430,6580,6580,6580,6580,0
20250107,175600,352092430,6580,6580,6580,6580,0
20250107,175500,352092430,6580,6580,6580,6580,0
20250107,175400,352092430,6580,6580,6580,6580,0
20250107,175300,352092430,6580,6580,6580,6580,0
20250107,175200,352092430,6580,6580,6580,6580,0
20250107,175100,352092430,6580,6580,6580,6580,0
20250107,175000,352092430,6580,6580,6580,6580,0
20250107,174900,352092430,6580,6580,6580,6580,0
20250107,174800,352092430,6580,6580,6580,6580,0
20250107,174700,352092430,6580,6580,6580,6580,0
20250107,174600,352092430,6580,6580,6580,6580,0
20250107,174500,352092430,6580,6580,6580,6580,0
20250107,174400,352092430,6580,6580,6580,6580,0
20250107,174300,352092430,6580,6580,6580,6580,0
20250107,174200,352092430,6580,6580,6580,6580,0
20250107,174100,352092430,6580,6580,6580,6580,0
20250107,174000,352092430,6580,6580,6580,6580,0
20250107,173900,352092430,6580,6580,6580,6580,0
20250107,173800,352092430,6580,6580,6580,6580,0
20250107,173700,352092430,6580,6580,6580,6580,0
20250107,173600,352092430,6580,6580,6580,6580,0
20250107,173500,352092430,6580,6580,6580,6580,0
20250107,173400,352092430,6580,6580,6580,6580,0
20250107,173300,352092430,6580,6580,6580,6580,0
20250107,173200,352092430,6580,6580,6580,6580,0
20250107,173100,352092430,6580,6580,6580,6580,0
20250107,173000,352092430,6580,6580,6580,6580,2218
20250107,172900,352092430,6580,6580,6580,6580,0
20250107,172800,352092430,6580,6580,6580,6580,0
20250107,172700,352092430,6580,6580,6580,6580,0
20250107,172600,352092430,6580,6580,6580,6580,0
20250107,172500,352092430,6580,6580,6580,6580,0
20250107,172400,352092430,6580,6580,6580,6580,0
20250107,172300,352092430,6580,6580,6580,6580,0
20250107,172200,352092430,6580,6580,6580,6580,0
20250107,172100,352092430,6580,6580,6580,6580,0
20250107,172000,352092430,6580,6580,6580,6580,0
20250107,171900,352092430,6580,6580,6580,6580,0
20250107,171800,352092430,6580,6580,6580,6580,0
20250107,171700,352092430,6580,6580,6580,6580,0
20250107,171600,352092430,6580,6580,6580,6580,0
20250107,171500,352092430,6580,6580,6580,6580,0
20250107,171400,352092430,6580,6580,6580,6580,0
20250107,171300,352092430,6580,6580,6580,6580,0
20250107,171200,352092430,6580,6580,6580,6580,0
20250107,171100,352092430,6580,6580,6580,6580,0
20250107,171000,352092430,6580,6580,6580,6580,0
20250107,170900,352092430,6580,6580,6580,6580,0
20250107,170800,352092430,6580,6580,6580,6580,0
20250107,170700,352092430,6580,6580,6580,6580,0
20250107,170600,352092430,6580,6580,6580,6580,0
20250107,170500,352092430,6580,6580,6580,6580,0
20250107,170400,352092430,6580,6580,6580,6580,0
20250107,170300,352092430,6580,6580,6580,6580,0
20250107,170200,352092430,6580,6580,6580,6580,0
20250107,170100,352092430,6580,6580,6580,6580,0
20250107,170000,352092430,6580,6580,6580,6580,2218
20250107,165900,352092430,6580,6580,6580,6580,0
20250107,165800,352092430,6580,6580,6580,6580,0
20250107,165700,352092430,6580,6580,6580,6580,0
20250107,165600,352092430,6580,6580,6580,6580,0
20250107,165500,352092430,6580,6580,6580,6580,0
20250107,165400,352092430,6580,6580,6580,6580,0
20250107,165300,352092430,6580,6580,6580,6580,0
20250107,165200,352092430,6580,6580,6580,6580,0
20250107,165100,352092430,6580,6580,6580,6580,0
20250107,165000,352092430,6580,6580,6580,6580,0
20250107,164900,352092430,6580,6580,6580,6580,0
20250107,164800,352092430,6580,6580,6580,6580,0
20250107,164700,352092430,6580,6580,6580,6580,0
20250107,164600,352092430,6580,6580,6580,6580,0
20250107,164500,352092430,6580,6580,6580,6580,0
20250107,164400,352092430,6580,6580,6580,6580,0
20250107,164300,352092430,6580,6580,6580,6580,0
20250107,164200,352092430,6580,6580,6580,6580,0
20250107,164100,352092430,6580,6580,6580,6580,0
20250107,164000,352092430,6580,6580,6580,6580,0
20250107,163900,352092430,6580,6580,6580,6580,0
20250107,163800,352092430,6580,6580,6580,6580,0
20250107,163700,352092430,6580,6580,6580,6580,0
20250107,163600,352092430,6580,6580,6580,6580,0
20250107,163500,352092430,6580,6580,6580,6580,0
20250107,163400,352092430,6580,6580,6580,6580,0
20250107,163300,352092430,6580,6580,6580,6580,0
20250107,163200,352092430,6580,6580,6580,6580,0
20250107,163100,352092430,6580,6580,6580,6580,0
20250107,163000,352092430,6580,6580,6580,6580,2218
20250107,162900,352092430,6580,6580,6580,6580,0
20250107,162800,352092430,6580,6580,6580,6580,0
20250107,162700,352092430,6580,6580,6580,6580,0
20250107,162600,352092430,6580,6580,6580,6580,0
20250107,162500,352092430,6580,6580,6580,6580,0
20250107,162400,352092430,6580,6580,6580,6580,0
20250107,162300,352092430,6580,6580,6580,6580,0
20250107,162200,352092430,6580,6580,6580,6580,0
20250107,162100,352092430,6580,6580,6580,6580,0
20250107,162000,352092430,6580,6580,6580,6580,0
20250107,161900,352092430,6580,6580,6580,6580,0
20250107,161800,352092430,6580,6580,6580,6580,0
20250107,161700,352092430,6580,6580,6580,6580,0
20250107,161600,352092430,6580,6580,6580,6580,0
20250107,161500,352092430,6580,6580,6580,6580,0
20250107,161400,352092430,6580,6580,6580,6580,0
20250107,161300,352092430,6580,6580,6580,6580,0
20250107,161200,352092430,6580,6580,6580,6580,0
20250107,161100,352092430,6580,6580,6580,6580,0
20250107,161000,352092430,6580,6580,6580,6580,0
20250107,160900,352092430,6580,6580,6580,6580,0
20250107,160800,352092430,6580,6580,6580,6580,0
20250107,160700,352092430,6580,6580,6580,6580,0
20250107,160600,352092430,6580,6580,6580,6580,0
20250107,160500,352092430,6580,6580,6580,6580,0
20250107,160400,352092430,6580,6580,6580,6580,0
20250107,160300,352092430,6580,6580,6580,6580,0
20250107,160200,352092430,6580,6580,6580,6580,0
20250107,160100,352092430,6580,6580,6580,6580,0
20250107,160000,352092430,6580,6580,6580,6580,2218
20250107,155900,352092430,6580,6580,6580,6580,0
20250107,155800,352092430,6580,6580,6580,6580,0
20250107,155700,352092430,6580,6580,6580,6580,0
20250107,155600,352092430,6580,6580,6580,6580,0
20250107,155500,352092430,6580,6580,6580,6580,0
20250107,155400,352092430,6580,6580,6580,6580,0
20250107,155300,352092430,6580,6580,6580,6580,0
20250107,155200,352092430,6580,6580,6580,6580,0
20250107,155100,352092430,6580,6580,6580,6580,0
20250107,155000,352092430,6580,6580,6580,6580,0
20250107,154900,352092430,6580,6580,6580,6580,0
20250107,154800,352092430,6580,6580,6580,6580,0
20250107,154700,352092430,6580,6580,6580,6580,0
20250107,154600,352092430,6580,6580,6580,6580,0
20250107,154500,352092430,6580,6580,6580,6580,0
20250107,154400,352092430,6580,6580,6580,6580,0
20250107,154300,352092430,6580,6580,6580,6580,0
20250107,154200,352092430,6580,6580,6580,6580,0
20250107,154100,352092430,6580,6580,6580,6580,0
20250107,154000,352092430,6580,6580,6580,6580,0
20250107,153900,352092430,6580,6580,6580,6580,0
20250107,153800,352092430,6580,6580,6580,6580,0
20250107,153700,352092430,6580,6580,6580,6580,0
20250107,153600,352092430,6580,6580,6580,6580,0
20250107,153500,352092430,6580,6580,6580,6580,0
20250107,153400,352092430,6580,6580,6580,6580,0
20250107,153300,352092430,6580,6580,6580,6580,0
20250107,153200,352092430,6580,6580,6580,6580,0
20250107,153100,352092430,6580,6580,6580,6580,0
20250107,153000,352092430,6580,6580,6580,6580,4436
20250107,152900,337497990,6600,6600,6600,6600,0
20250107,152800,337497990,6600,6600,6600,6600,0
20250107,152700,337497990,6600,6600,6600,6600,0
20250107,152600,337497990,6600,6600,6600,6600,0
20250107,152500,337497990,6600,6600,6600,6600,0
20250107,152400,337497990,6600,6600,6600,6600,0
20250107,152300,337497990,6600,6600,6600,6600,0
20250107,152200,337497990,6600,6600,6600,6600,0
20250107,152100,337497990,6600,6600,6600,6600,0
20250107,152000,337497990,6600,6600,6600,6600,0
20250107,151900,337497990,6600,6600,6600,6600,252
20250107,151800,335834790,6600,6600,6600,6600,16
20250107,151700,335729190,6600,6600,6600,6600,43
20250107,151600,335445390,6600,6600,6600,6600,87
20250107,151500,334871190,6590,6580,6590,6580,279
20250107,151400,333035290,6590,6590,6590,6590,3
20250107,151300,333015520,6590,6590,6590,6590,0
20250107,151200,333015520,6590,6590,6590,6590,12
20250107,151100,332936440,6590,6580,6590,6580,59
20250107,151000,332547770,6590,6590,6590,6590,0
20250107,150900,332547770,6590,6590,6590,6590,0
20250107,150800,332547770,6590,6590,6590,6590,0
20250107,150700,332547770,6590,6590,6590,6590,50
20250107,150600,332218270,6590,6590,6590,6590,0
20250107,150500,332218270,6590,6590,6590,6590,0
20250107,150400,332218270,6590,6590,6590,6590,1
20250107,150300,332211680,6580,6580,6580,6580,0
20250107,150200,332211680,6580,6580,6580,6580,606
20250107,150100,328224200,6580,6590,6590,6580,21
20250107,150000,328086010,6590,6590,6590,6590,0
20250107,145900,328086010,6590,6590,6590,6590,1
20250107,145800,328079420,6580,6580,6580,6580,0
20250107,145700,328079420,6580,6580,6580,6580,0
20250107,145600,328079420,6580,6580,6580,6580,0
20250107,145500,328079420,6580,6580,6580,6580,15
20250107,145400,327980720,6590,6590,6590,6590,0
20250107,145300,327980720,6590,6590,6590,6590,0
20250107,145200,327980720,6590,6590,6590,6590,10
20250107,145100,327914820,6600,6600,6600,6600,0
20250107,145000,327914820,6600,6600,6600,6600,0
20250107,144900,327914820,6600,6600,6600,6600,0
20250107,144800,327914820,6600,6600,6600,6600,0
20250107,144700,327914820,6600,6600,6600,6600,0
20250107,144600,327914820,6600,6600,6600,6600,0
20250107,144500,327914820,6600,6600,6600,6600,630
20250107,144400,323756820,6600,6600,6600,6600,0
20250107,144300,323756820,6600,6600,6600,6600,138
20250107,144200,322846020,6600,6590,6600,6590,1442
20250107,144100,313329040,6590,6590,6590,6590,5
20250107,144000,313296090,6590,6590,6590,6590,0
20250107,143900,313296090,6590,6590,6590,6590,0
20250107,143800,313296090,6590,6590,6590,6590,2
20250107,143700,313282910,6590,6590,6590,6590,0
20250107,143600,313282910,6590,6590,6590,6590,0
20250107,143500,313282910,6590,6590,6590,6590,24
20250107,143400,313124750,6600,6600,6600,6600,0
20250107,143300,313124750,6600,6600,6600,6600,0
20250107,143200,313124750,6600,6600,6600,6600,21
20250107,143100,312986150,6600,6600,6600,6600,0
20250107,143000,312986150,6600,6600,6600,6600,0
20250107,142900,312986150,6600,6600,6600,6600,0
20250107,142800,312986150,6600,6600,6600,6600,0
20250107,142700,312986150,6600,6590,6600,6590,2
20250107,142600,312972960,6590,6590,6590,6590,20
20250107,142500,312841160,6580,6580,6580,6580,0
20250107,142400,312841160,6580,6580,6580,6580,0
20250107,142300,312841160,6580,6600,6600,6580,519
20250107,142200,309422860,6600,6600,6600,6600,1455
20250107,142100,299819860,6600,6600,6600,6600,0
20250107,142000,299819860,6600,6600,6600,6600,0
20250107,141900,299819860,6600,6600,6600,6600,0
20250107,141800,299819860,6600,6600,6600,6600,0
20250107,141700,299819860,6600,6600,6600,6600,0
20250107,141600,299819860,6600,6600,6600,6600,0
20250107,141500,299819860,6600,6600,6600,6600,0
20250107,141400,299819860,6600,6600,6600,6600,0
20250107,141300,299819860,6600,6600,6600,6600,0
20250107,141200,299819860,6600,6600,6600,6600,0
20250107,141100,299819860,6600,6600,6600,6600,0
20250107,141000,299819860,6600,6600,6600,6600,0
20250107,140900,299819860,6600,6600,6600,6600,0
20250107,140800,299819860,6600,6600,6600,6600,0
20250107,140700,299819860,6600,6600,6600,6600,0
20250107,140600,299819860,6600,6600,6600,6600,0
20250107,140500,299819860,6600,6600,6600,6600,0
20250107,140400,299819860,6600,6590,6600,6590,22
20250107,140300,299674840,6580,6580,6580,6580,0
20250107,140200,299674840,6580,6580,6580,6580,0
20250107,140100,299674840,6580,6580,6580,6580,0
20250107,140000,299674840,6580,6580,6580,6580,20
20250107,135900,299543240,6590,6590,6590,6590,0
20250107,135800,299543240,6590,6590,6590,6590,2
20250107,135700,299530060,6590,6590,6590,6590,19
20250107,135600,299404850,6590,6600,6600,6590,1500
20250107,135500,289504860,6600,6600,6600,6600,0
20250107,135400,289504860,6600,6600,6600,6600,0
20250107,135300,289504860,6600,6600,6600,6600,0
20250107,135200,289504860,6600,6600,6600,6600,0
20250107,135100,289504860,6600,6600,6600,6600,0
20250107,135000,289504860,6600,6600,6600,6600,0
20250107,134900,289504860,6600,6600,6600,6600,0
20250107,134800,289504860,6600,6600,6600,6600,33
20250107,134700,289287060,6600,6600,6600,6600,735
20250107,134600,284436060,6600,6600,6600,6600,17
20250107,134500,284323860,6600,6600,6600,6600,7
20250107,134400,284277660,6560,6560,6560,6560,0
20250107,134300,284277660,6560,6560,6560,6560,0
20250107,134200,284277660,6560,6560,6560,6560,0
20250107,134100,284277660,6560,6560,6560,6560,0
20250107,134000,284277660,6560,6560,6560,6560,0
20250107,133900,284277660,6560,6560,6560,6560,0
20250107,133800,284277660,6560,6560,6560,6560,25
20250107,133700,284113660,6560,6570,6570,6560,43
20250107,133600,283831510,6580,6580,6580,6580,0
20250107,133500,283831510,6580,6580,6580,6580,0
20250107,133400,283831510,6580,6580,6580,6580,0
20250107,133300,283831510,6580,6580,6580,6580,0
20250107,133200,283831510,6580,6580,6580,6580,0
20250107,133100,283831510,6580,6590,6590,6570,37
20250107,133000,283588080,6590,6590,6590,6590,0
20250107,132900,283588080,6590,6590,6590,6590,0
20250107,132800,283588080,6590,6590,6590,6590,0
20250107,132700,283588080,6590,6590,6590,6590,23
20250107,132600,283436510,6590,6590,6590,6590,0
20250107,132500,283436510,6590,6590,6590,6590,0
20250107,132400,283436510,6590,6590,6590,6590,0
20250107,132300,283436510,6590,6590,6590,6590,10
20250107,132200,283370610,6600,6600,6600,6600,0
20250107,132100,283370610,6600,6600,6600,6600,0
20250107,132000,283370610,6600,6600,6600,6600,0
20250107,131900,283370610,6600,6600,6600,6600,0
20250107,131800,283370610,6600,6620,6620,6600,925
20250107,131700,277264340,6620,6620,6620,6620,0
20250107,131600,277264340,6620,6620,6620,6620,0
20250107,131500,277264340,6620,6620,6620,6620,0
20250107,131400,277264340,6620,6620,6620,6620,0
20250107,131300,277264340,6620,6620,6620,6620,0
20250107,131200,277264340,6620,6620,6620,6620,0
20250107,131100,277264340,6620,6620,6620,6620,0
20250107,131000,277264340,6620,6620,6620,6620,0
20250107,130900,277264340,6620,6620,6620,6620,0
20250107,130800,277264340,6620,6620,6620,6620,0
20250107,130700,277264340,6620,6620,6620,6620,0
20250107,130600,277264340,6620,6620,6620,6620,0
20250107,130500,277264340,6620,6620,6620,6620,20
20250107,130400,277131940,6620,6620,6620,6620,0
20250107,130300,277131940,6620,6620,6620,6620,0
20250107,130200,277131940,6620,6630,6630,6620,67
20250107,130100,276687820,6660,6660,6660,6660,0
20250107,130000,276687820,6660,6660,6660,6660,0
20250107,125900,276687820,6660,6660,6660,6660,3
20250107,125800,276667840,6640,6640,6640,6640,0
20250107,125700,276667840,6640,6640,6640,6640,0
20250107,125600,276667840,6640,6640,6640,6640,11
20250107,125500,276594800,6660,6660,6660,6660,11
20250107,125400,276521540,6650,6650,6650,6650,12
20250107,125300,276441740,6650,6650,6650,6650,48
20250107,125200,276122540,6630,6630,6630,6630,0
20250107,125100,276122540,6630,6640,6640,6630,60
20250107,125000,275724720,6630,6640,6640,6630,12
20250107,124900,275645150,6650,6650,6650,6650,40
20250107,124800,275379150,6660,6700,6700,6660,167
20250107,124700,274264130,6700,6700,6700,6700,11
20250107,124600,274190430,6660,6660,6660,6660,0
20250107,124500,274190430,6660,6660,6660,6660,0
20250107,124400,274190430,6660,6660,6660,6660,0
20250107,124300,274190430,6660,6660,6660,6660,0
20250107,124200,274190430,6660,6670,6670,6660,50
20250107,124100,273857050,6700,6700,6700,6700,0
20250107,124000,273857050,6700,6700,6700,6700,0
20250107,123900,273857050,6700,6700,6700,6700,0
20250107,123800,273857050,6700,6700,6700,6700,0
20250107,123700,273857050,6700,6700,6700,6700,0
20250107,123600,273857050,6700,6700,6700,6700,77
20250107,123500,273341150,6700,6700,6700,6700,57
20250107,123400,272959250,6670,6670,6670,6670,0
20250107,123300,272959250,6670,6700,6700,6670,303
20250107,123200,270932960,6700,6700,6700,6700,5
20250107,123100,270899460,6700,6680,6700,6680,2082
20250107,123000,256951400,6680,6680,6680,6680,0
20250107,122900,256951400,6680,6680,6680,6680,1
20250107,122800,256944720,6680,6680,6680,6680,0
20250107,122700,256944720,6680,6690,6690,6680,27
20250107,122600,256764280,6730,6710,6730,6710,20
20250107,122500,256629710,6680,6680,6680,6680,0
20250107,122400,256629710,6680,6680,6680,6680,0
20250107,122300,256629710,6680,6690,6690,6680,10
20250107,122200,256562890,6680,6670,6680,6670,4
20250107,122100,256536190,6680,6680,6680,6680,8
20250107,122000,256482750,6730,6730,6730,6730,1
20250107,121900,256476020,6670,6670,6670,6670,0
20250107,121800,256476020,6670,6670,6670,6670,71
20250107,121700,256002450,6690,6690,6690,6690,0
20250107,121600,256002450,6690,6690,6690,6690,0
20250107,121500,256002450,6690,6690,6690,6690,0
20250107,121400,256002450,6690,6690,6690,6690,10
20250107,121300,255935550,6700,6700,6700,6700,0
20250107,121200,255935550,6700,6700,6700,6700,29
20250107,121100,255741250,6740,6740,6740,6740,0
20250107,121000,255741250,6740,6740,6740,6740,0
20250107,120900,255741250,6740,6740,6740,6740,1
20250107,120800,255734510,6700,6700,6700,6700,0
20250107,120700,255734510,6700,6700,6700,6700,0
20250107,120600,255734510,6700,6700,6700,6700,0
20250107,120500,255734510,6700,6700,6700,6700,0
20250107,120400,255734510,6700,6700,6700,6700,0
20250107,120300,255734510,6700,6700,6700,6700,97
20250107,120200,255084610,6700,6670,6700,6670,3533
20250107,120100,231417310,6670,6670,6670,6670,0
20250107,120000,231417310,6670,6670,6670,6670,0
20250107,115900,231417310,6670,6670,6670,6670,0
20250107,115800,231417310,6670,6670,6670,6670,0
20250107,115700,231417310,6670,6670,6670,6670,0
20250107,115600,231417310,6670,6670,6670,6670,0
20250107,115500,231417310,6670,6670,6670,6670,0
20250107,115400,231417310,6670,6670,6670,6670,0
20250107,115300,231417310,6670,6670,6670,6670,0
20250107,115200,231417310,6670,6670,6670,6670,0
20250107,115100,231417310,6670,6670,6670,6670,0
20250107,115000,231417310,6670,6670,6670,6670,2
20250107,114900,231403970,6670,6670,6670,6670,0
20250107,114800,231403970,6670,6670,6670,6670,0
20250107,114700,231403970,6670,6670,6670,6670,0
20250107,114600,231403970,6670,6670,6670,6670,0
20250107,114500,231403970,6670,6670,6670,6670,13
20250107,114400,231317260,6690,6690,6690,6690,0
20250107,114300,231317260,6690,6640,6690,6640,161
20250107,114200,230248170,6630,6630,6630,6630,1
20250107,114100,230241540,6640,6690,6690,6640,299
20250107,114000,228256030,6640,6640,6640,6640,355
20250107,113900,225898830,6690,6690,6690,6690,0
20250107,113800,225898830,6690,6690,6690,6690,0
20250107,113700,225898830,6690,6690,6690,6690,0
20250107,113600,225898830,6690,6690,6690,6690,0
20250107,113500,225898830,6690,6690,6690,6690,0
20250107,113400,225898830,6690,6690,6690,6690,0
20250107,113300,225898830,6690,6690,6690,6690,0
20250107,113200,225898830,6690,6690,6690,6690,0
20250107,113100,225898830,6690,6690,6690,6690,0
20250107,113000,225898830,6690,6690,6690,6690,1
20250107,112900,225892140,6700,6710,6710,6650,642
20250107,112800,221596410,6700,6700,6700,6700,2183
20250107,112700,206970310,6700,6700,6700,6700,200
20250107,112600,205630310,6700,6700,6700,6700,0
20250107,112500,205630310,6700,6700,6700,6700,0
20250107,112400,205630310,6700,6700,6700,6700,0
20250107,112300,205630310,6700,6700,6700,6700,0
20250107,112200,205630310,6700,6700,6700,6700,0
20250107,112100,205630310,6700,6700,6700,6700,0
20250107,112000,205630310,6700,6700,6700,6700,0
20250107,111900,205630310,6700,6700,6700,6700,1
20250107,111800,205623610,6650,6650,6650,6650,0
20250107,111700,205623610,6650,6650,6650,6650,0
20250107,111600,205623610,6650,6650,6650,6650,0
20250107,111500,205623610,6650,6650,6650,6650,0
20250107,111400,205623610,6650,6650,6650,6650,0
20250107,111300,205623610,6650,6650,6650,6650,0
20250107,111200,205623610,6650,6640,6650,6640,1325
20250107,111100,196812370,6640,6650,6650,6640,520
20250107,111000,193354520,6650,6650,6650,6650,0
20250107,110900,193354520,6650,6650,6650,6650,0
20250107,110800,193354520,6650,6650,6650,6650,0
20250107,110700,193354520,6650,6650,6650,6650,100
20250107,110600,192689520,6670,6670,6670,6670,0
20250107,110500,192689520,6670,6670,6670,6670,0
20250107,110400,192689520,6670,6670,6670,6670,0
20250107,110300,192689520,6670,6670,6670,6670,180
20250107,110200,191488920,6670,6670,6670,6670,0
20250107,110100,191488920,6670,6670,6670,6670,0
20250107,110000,191488920,6670,6670,6670,6670,19
20250107,105900,191362190,6690,6690,6690,6690,0
20250107,105800,191362190,6690,6690,6690,6690,5
20250107,105700,191328740,6690,6690,6690,6690,32
20250107,105600,191114660,6700,6700,6700,6700,300
20250107,105500,189104660,6700,6700,6700,6700,100
20250107,105400,188434660,6700,6700,6700,6700,0
20250107,105300,188434660,6700,6700,6700,6700,0
20250107,105200,188434660,6700,6700,6700,6700,1318
20250107,105100,179604060,6690,6690,6690,6690,0
20250107,105000,179604060,6690,6700,6700,6690,56
20250107,104900,179229100,6700,6690,6700,6690,1504
20250107,104800,169152330,6690,6690,6690,6690,0
20250107,104700,169152330,6690,6690,6690,6690,1
20250107,104600,169145640,6670,6670,6670,6670,1000
20250107,104500,162475640,6650,6650,6650,6650,197
20250107,104400,161165590,6650,6650,6650,6650,0
20250107,104300,161165590,6650,6650,6650,6650,0
20250107,104200,161165590,6650,6650,6650,6650,61
20250107,104100,160759940,6650,6650,6650,6650,0
20250107,104000,160759940,6650,6660,6660,6650,11
20250107,103900,160686770,6650,6690,6690,6650,394
20250107,103800,158058730,6700,6700,6700,6700,0
20250107,103700,158058730,6700,6700,6700,6700,119
20250107,103600,157261430,6700,6700,6700,6700,0
20250107,103500,157261430,6700,6700,6700,6700,221
20250107,103400,155780730,6700,6700,6700,6700,130
20250107,103300,154909730,6680,6700,6790,6680,525
20250107,103200,151352540,6700,6700,6700,6670,582
20250107,103100,147456770,6700,6790,6790,6700,1418
20250107,103000,137940070,6790,6800,6800,6720,180
20250107,102900,136716620,6890,6700,6900,6690,1091
20250107,102800,129406360,6700,6790,6790,6660,2466
20250107,102700,112898890,6780,6790,6790,6780,448
20250107,102600,109857970,6790,6920,6940,6790,4657
20250107,102500,77972560,6920,6910,6920,6910,150
20250107,102400,76935450,6910,6890,6910,6890,161
20250107,102300,75822960,6910,6870,6910,6870,1162
20250107,102200,67824590,6870,6860,6870,6860,150
20250107,102100,66794590,6870,6860,6870,6860,529
20250107,102000,63165400,6860,6860,6860,6860,51
20250107,101900,62815540,6800,6800,6800,6800,175
20250107,101800,61625540,6780,6790,6790,6780,107
20250107,101700,60899080,6860,6860,6870,6780,16
20250107,101600,60790020,6800,6810,6810,6800,100
20250107,101500,60109100,6870,6870,6880,6790,304
20250107,101400,58018320,6870,6790,6870,6790,22
20250107,101300,57867380,6790,6790,6790,6790,2
20250107,101200,57853800,6870,6870,6870,6870,26
20250107,101100,57675180,6880,6870,6880,6870,175
20250107,101000,56471490,6870,6870,6870,6770,204
20250107,100900,55070110,6870,6850,6870,6850,15
20250107,100800,54967120,6860,6860,6860,6860,128
20250107,100700,54089040,6860,6790,6880,6790,850
20250107,100600,48278060,6780,6760,6790,6750,108
20250107,100500,47545650,6750,6760,6760,6750,99
20250107,100400,46876420,6790,6780,6790,6780,88
20250107,100300,46278980,6780,6780,6780,6780,1
20250107,100200,46272200,6790,6760,6790,6760,1002
20250107,100100,39478520,6750,6750,6750,6750,1
20250107,100000,39471770,6760,6760,6760,6760,1
20250107,095900,39465010,6760,6760,6760,6760,14
20250107,095800,39370370,6760,6760,6760,6760,22
20250107,095700,39221650,6760,6760,6760,6760,3
20250107,095600,39201370,6760,6760,6760,6740,19
20250107,095500,39072950,6760,6760,6760,6760,218
20250107,095400,37599270,6790,6770,6790,6770,192
20250107,095300,36297600,6760,6740,6760,6740,239
20250107,095200,34684840,6730,6730,6740,6730,231
20250107,095100,33130110,6730,6720,6730,6720,857
20250107,095000,27367500,6720,6720,6720,6720,0
20250107,094900,27367500,6720,6720,6720,6720,39
20250107,094800,27105420,6720,6710,6720,6660,162
20250107,094700,26018150,6710,6710,6710,6710,1
20250107,094600,26011440,6700,6690,6700,6690,763
20250107,094500,20902390,6690,6680,6690,6680,73
20250107,094400,20414650,6680,6680,6680,6680,3
20250107,094300,20394610,6680,6680,6680,6680,1
20250107,094200,20387930,6680,6680,6680,6680,32
20250107,094100,20174170,6680,6680,6680,6680,0
20250107,094000,20174170,6680,6680,6680,6680,0
20250107,093900,20174170,6680,6680,6680,6680,0
20250107,093800,20174170,6680,6680,6680,6680,0
20250107,093700,20174170,6680,6680,6680,6680,0
20250107,093600,20174170,6680,6680,6680,6680,0
20250107,093500,20174170,6680,6680,6680,6680,1
20250107,093400,20167490,6670,6670,6670,6670,0
20250107,093300,20167490,6670,6670,6670,6670,0
20250107,093200,20167490,6670,6670,6670,6670,0
20250107,093100,20167490,6670,6670,6670,6670,0
20250107,093000,20167490,6670,6670,6670,6670,0
20250107,092900,20167490,6670,6670,6670,6670,0
20250107,092800,20167490,6670,6650,6670,6650,27
20250107,092700,19987450,6630,6630,6630,6630,0
20250107,092600,19987450,6630,6630,6630,6630,69
20250107,092500,19529980,6630,6630,6630,6630,1850
20250107,092400,7264480,6680,6680,6680,6680,0
20250107,092300,7264480,6680,6650,6680,6650,92
20250107,092200,6650410,6650,6650,6650,6650,0
20250107,092100,6650410,6650,6650,6650,6650,0
20250107,092000,6650410,6650,6650,6650,6650,0
20250107,091900,6650410,6650,6650,6650,6650,0
20250107,091800,6650410,6650,6650,6650,6650,8
20250107,091700,6597210,6640,6640,6640,6640,0
20250107,091600,6597210,6640,6630,6640,6630,6
20250107,091500,6557380,6630,6610,6630,6610,82
20250107,091400,6014530,6600,6620,6620,6600,281
20250107,091300,4154530,6620,6680,6680,6620,159
20250107,091200,3095500,6700,6700,6700,6700,0
20250107,091100,3095500,6700,6700,6700,6690,52
20250107,091000,2747600,6690,6690,6700,6690,62
20250107,090900,2332800,6690,6670,6690,6640,108
20250107,090800,1612550,6550,6550,6550,6550,0
20250107,090700,1612550,6550,6550,6550,6550,0
20250107,090600,1612550,6550,6550,6550,6550,0
20250107,090500,1612550,6550,6550,6550,6550,0
20250107,090400,1612550,6550,6550,6550,6550,0
20250107,090300,1612550,6550,6550,6550,6550,0
20250107,090200,1612550,6550,6550,6550,6550,0
20250107,090100,1612550,6550,6550,6550,6550,1
20250107,090000,1606000,6550,6500,6550,6500,247