KissMeData/087600/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200000,19198700,6460,6450,6460,6450,4
20250106,195900,19198700,6460,6460,6460,6460,0
20250106,195800,19198700,6460,6460,6460,6460,0
20250106,195700,19198700,6460,6460,6460,6460,0
20250106,195600,19198700,6460,6460,6460,6460,0
20250106,195500,19198700,6460,6460,6460,6460,0
20250106,195400,19198700,6460,6460,6460,6460,0
20250106,195300,19198700,6460,6460,6460,6460,0
20250106,195200,19198700,6460,6460,6460,6460,0
20250106,195100,19198700,6460,6460,6460,6460,0
20250106,195000,19198700,6460,6460,6460,6460,0
20250106,194900,19198700,6460,6460,6460,6460,0
20250106,194800,19198700,6460,6460,6460,6460,0
20250106,194700,19198700,6460,6460,6460,6460,0
20250106,194600,19198700,6460,6460,6460,6460,0
20250106,194500,19198700,6460,6460,6460,6460,0
20250106,194400,19198700,6460,6460,6460,6460,0
20250106,194300,19198700,6460,6460,6460,6460,0
20250106,194200,19198700,6460,6460,6460,6460,0
20250106,194100,19198700,6460,6460,6460,6460,0
20250106,194000,19198700,6460,6460,6460,6460,0
20250106,193900,19198700,6460,6460,6460,6460,0
20250106,193800,19198700,6460,6460,6460,6460,0
20250106,193700,19198700,6460,6460,6460,6460,0
20250106,193600,19198700,6460,6460,6460,6460,0
20250106,193500,19198700,6460,6460,6460,6460,0
20250106,193400,19198700,6460,6460,6460,6460,0
20250106,193300,19198700,6460,6460,6460,6460,0
20250106,193200,19198700,6460,6460,6460,6460,0
20250106,193100,19198700,6460,6460,6460,6460,0
20250106,193000,19198700,6460,6450,6460,6450,4
20250106,192900,19198700,6460,6460,6460,6460,0
20250106,192800,19198700,6460,6460,6460,6460,0
20250106,192700,19198700,6460,6460,6460,6460,0
20250106,192600,19198700,6460,6460,6460,6460,0
20250106,192500,19198700,6460,6460,6460,6460,0
20250106,192400,19198700,6460,6460,6460,6460,0
20250106,192300,19198700,6460,6460,6460,6460,0
20250106,192200,19198700,6460,6460,6460,6460,0
20250106,192100,19198700,6460,6460,6460,6460,0
20250106,192000,19198700,6460,6460,6460,6460,0
20250106,191900,19198700,6460,6460,6460,6460,0
20250106,191800,19198700,6460,6460,6460,6460,0
20250106,191700,19198700,6460,6460,6460,6460,0
20250106,191600,19198700,6460,6460,6460,6460,0
20250106,191500,19198700,6460,6460,6460,6460,0
20250106,191400,19198700,6460,6460,6460,6460,0
20250106,191300,19198700,6460,6460,6460,6460,0
20250106,191200,19198700,6460,6460,6460,6460,0
20250106,191100,19198700,6460,6460,6460,6460,0
20250106,191000,19198700,6460,6460,6460,6460,0
20250106,190900,19198700,6460,6460,6460,6460,0
20250106,190800,19198700,6460,6460,6460,6460,0
20250106,190700,19198700,6460,6460,6460,6460,0
20250106,190600,19198700,6460,6460,6460,6460,0
20250106,190500,19198700,6460,6460,6460,6460,0
20250106,190400,19198700,6460,6460,6460,6460,0
20250106,190300,19198700,6460,6460,6460,6460,0
20250106,190200,19198700,6460,6460,6460,6460,0
20250106,190100,19198700,6460,6460,6460,6460,0
20250106,190000,19198700,6460,6450,6460,6450,4
20250106,185900,19198700,6460,6460,6460,6460,0
20250106,185800,19198700,6460,6460,6460,6460,0
20250106,185700,19198700,6460,6460,6460,6460,0
20250106,185600,19198700,6460,6460,6460,6460,0
20250106,185500,19198700,6460,6460,6460,6460,0
20250106,185400,19198700,6460,6460,6460,6460,0
20250106,185300,19198700,6460,6460,6460,6460,0
20250106,185200,19198700,6460,6460,6460,6460,0
20250106,185100,19198700,6460,6460,6460,6460,0
20250106,185000,19198700,6460,6460,6460,6460,0
20250106,184900,19198700,6460,6460,6460,6460,0
20250106,184800,19198700,6460,6460,6460,6460,0
20250106,184700,19198700,6460,6460,6460,6460,0
20250106,184600,19198700,6460,6460,6460,6460,0
20250106,184500,19198700,6460,6460,6460,6460,0
20250106,184400,19198700,6460,6460,6460,6460,0
20250106,184300,19198700,6460,6460,6460,6460,0
20250106,184200,19198700,6460,6460,6460,6460,0
20250106,184100,19198700,6460,6460,6460,6460,0
20250106,184000,19198700,6460,6460,6460,6460,0
20250106,183900,19198700,6460,6460,6460,6460,0
20250106,183800,19198700,6460,6460,6460,6460,0
20250106,183700,19198700,6460,6460,6460,6460,0
20250106,183600,19198700,6460,6460,6460,6460,0
20250106,183500,19198700,6460,6460,6460,6460,0
20250106,183400,19198700,6460,6460,6460,6460,0
20250106,183300,19198700,6460,6460,6460,6460,0
20250106,183200,19198700,6460,6460,6460,6460,0
20250106,183100,19198700,6460,6460,6460,6460,0
20250106,183000,19198700,6460,6450,6460,6450,4
20250106,182900,19198700,6460,6460,6460,6460,0
20250106,182800,19198700,6460,6460,6460,6460,0
20250106,182700,19198700,6460,6460,6460,6460,0
20250106,182600,19198700,6460,6460,6460,6460,0
20250106,182500,19198700,6460,6460,6460,6460,0
20250106,182400,19198700,6460,6460,6460,6460,0
20250106,182300,19198700,6460,6460,6460,6460,0
20250106,182200,19198700,6460,6460,6460,6460,0
20250106,182100,19198700,6460,6460,6460,6460,0
20250106,182000,19198700,6460,6460,6460,6460,0
20250106,181900,19198700,6460,6460,6460,6460,0
20250106,181800,19198700,6460,6460,6460,6460,0
20250106,181700,19198700,6460,6460,6460,6460,0
20250106,181600,19198700,6460,6460,6460,6460,0
20250106,181500,19198700,6460,6460,6460,6460,0
20250106,181400,19198700,6460,6460,6460,6460,0
20250106,181300,19198700,6460,6460,6460,6460,0
20250106,181200,19198700,6460,6460,6460,6460,0
20250106,181100,19198700,6460,6460,6460,6460,0
20250106,181000,19198700,6460,6460,6460,6460,0
20250106,180900,19198700,6460,6460,6460,6460,0
20250106,180800,19198700,6460,6460,6460,6460,0
20250106,180700,19198700,6460,6460,6460,6460,0
20250106,180600,19198700,6460,6460,6460,6460,0
20250106,180500,19198700,6460,6460,6460,6460,0
20250106,180400,19198700,6460,6460,6460,6460,0
20250106,180300,19198700,6460,6460,6460,6460,0
20250106,180200,19198700,6460,6460,6460,6460,0
20250106,180100,19198700,6460,6460,6460,6460,0
20250106,180000,19198700,6460,6450,6460,6450,4
20250106,175900,19198700,6460,6460,6460,6460,0
20250106,175800,19198700,6460,6460,6460,6460,0
20250106,175700,19198700,6460,6460,6460,6460,0
20250106,175600,19198700,6460,6460,6460,6460,0
20250106,175500,19198700,6460,6460,6460,6460,0
20250106,175400,19198700,6460,6460,6460,6460,0
20250106,175300,19198700,6460,6460,6460,6460,0
20250106,175200,19198700,6460,6460,6460,6460,0
20250106,175100,19198700,6460,6460,6460,6460,0
20250106,175000,19198700,6460,6460,6460,6460,0
20250106,174900,19198700,6460,6460,6460,6460,0
20250106,174800,19198700,6460,6460,6460,6460,0
20250106,174700,19198700,6460,6460,6460,6460,0
20250106,174600,19198700,6460,6460,6460,6460,0
20250106,174500,19198700,6460,6460,6460,6460,0
20250106,174400,19198700,6460,6460,6460,6460,0
20250106,174300,19198700,6460,6460,6460,6460,0
20250106,174200,19198700,6460,6460,6460,6460,0
20250106,174100,19198700,6460,6460,6460,6460,0
20250106,174000,19198700,6460,6460,6460,6460,0
20250106,173900,19198700,6460,6460,6460,6460,0
20250106,173800,19198700,6460,6460,6460,6460,0
20250106,173700,19198700,6460,6460,6460,6460,0
20250106,173600,19198700,6460,6460,6460,6460,0
20250106,173500,19198700,6460,6460,6460,6460,0
20250106,173400,19198700,6460,6460,6460,6460,0
20250106,173300,19198700,6460,6460,6460,6460,0
20250106,173200,19198700,6460,6460,6460,6460,0
20250106,173100,19198700,6460,6460,6460,6460,0
20250106,173000,19198700,6460,6450,6460,6450,4
20250106,172900,19198700,6460,6460,6460,6460,0
20250106,172800,19198700,6460,6460,6460,6460,0
20250106,172700,19198700,6460,6460,6460,6460,0
20250106,172600,19198700,6460,6460,6460,6460,0
20250106,172500,19198700,6460,6460,6460,6460,0
20250106,172400,19198700,6460,6460,6460,6460,0
20250106,172300,19198700,6460,6460,6460,6460,0
20250106,172200,19198700,6460,6460,6460,6460,0
20250106,172100,19198700,6460,6460,6460,6460,0
20250106,172000,19198700,6460,6460,6460,6460,0
20250106,171900,19198700,6460,6460,6460,6460,0
20250106,171800,19198700,6460,6460,6460,6460,0
20250106,171700,19198700,6460,6460,6460,6460,0
20250106,171600,19198700,6460,6460,6460,6460,0
20250106,171500,19198700,6460,6460,6460,6460,0
20250106,171400,19198700,6460,6460,6460,6460,0
20250106,171300,19198700,6460,6460,6460,6460,0
20250106,171200,19198700,6460,6460,6460,6460,0
20250106,171100,19198700,6460,6460,6460,6460,0
20250106,171000,19198700,6460,6460,6460,6460,0
20250106,170900,19198700,6460,6460,6460,6460,0
20250106,170800,19198700,6460,6460,6460,6460,0
20250106,170700,19198700,6460,6460,6460,6460,0
20250106,170600,19198700,6460,6460,6460,6460,0
20250106,170500,19198700,6460,6460,6460,6460,0
20250106,170400,19198700,6460,6460,6460,6460,0
20250106,170300,19198700,6460,6460,6460,6460,0
20250106,170200,19198700,6460,6460,6460,6460,0
20250106,170100,19198700,6460,6460,6460,6460,0
20250106,170000,19198700,6460,6450,6460,6450,4
20250106,165900,19198700,6460,6460,6460,6460,0
20250106,165800,19198700,6460,6460,6460,6460,0
20250106,165700,19198700,6460,6460,6460,6460,0
20250106,165600,19198700,6460,6460,6460,6460,0
20250106,165500,19198700,6460,6460,6460,6460,0
20250106,165400,19198700,6460,6460,6460,6460,0
20250106,165300,19198700,6460,6460,6460,6460,0
20250106,165200,19198700,6460,6460,6460,6460,0
20250106,165100,19198700,6460,6460,6460,6460,0
20250106,165000,19198700,6460,6460,6460,6460,0
20250106,164900,19198700,6460,6460,6460,6460,0
20250106,164800,19198700,6460,6460,6460,6460,0
20250106,164700,19198700,6460,6460,6460,6460,0
20250106,164600,19198700,6460,6460,6460,6460,0
20250106,164500,19198700,6460,6460,6460,6460,0
20250106,164400,19198700,6460,6460,6460,6460,0
20250106,164300,19198700,6460,6460,6460,6460,0
20250106,164200,19198700,6460,6460,6460,6460,0
20250106,164100,19198700,6460,6460,6460,6460,0
20250106,164000,19198700,6460,6460,6460,6460,0
20250106,163900,19198700,6460,6460,6460,6460,0
20250106,163800,19198700,6460,6460,6460,6460,0
20250106,163700,19198700,6460,6460,6460,6460,0
20250106,163600,19198700,6460,6460,6460,6460,0
20250106,163500,19198700,6460,6460,6460,6460,0
20250106,163400,19198700,6460,6460,6460,6460,0
20250106,163300,19198700,6460,6460,6460,6460,0
20250106,163200,19198700,6460,6460,6460,6460,0
20250106,163100,19198700,6460,6460,6460,6460,0
20250106,163000,19198700,6460,6450,6460,6450,4
20250106,162900,19198700,6460,6460,6460,6460,0
20250106,162800,19198700,6460,6460,6460,6460,0
20250106,162700,19198700,6460,6460,6460,6460,0
20250106,162600,19198700,6460,6460,6460,6460,0
20250106,162500,19198700,6460,6460,6460,6460,0
20250106,162400,19198700,6460,6460,6460,6460,0
20250106,162300,19198700,6460,6460,6460,6460,0
20250106,162200,19198700,6460,6460,6460,6460,0
20250106,162100,19198700,6460,6460,6460,6460,0
20250106,162000,19198700,6460,6460,6460,6460,0
20250106,161900,19198700,6460,6460,6460,6460,0
20250106,161800,19198700,6460,6460,6460,6460,0
20250106,161700,19198700,6460,6460,6460,6460,0
20250106,161600,19198700,6460,6460,6460,6460,0
20250106,161500,19198700,6460,6460,6460,6460,0
20250106,161400,19198700,6460,6460,6460,6460,0
20250106,161300,19198700,6460,6460,6460,6460,0
20250106,161200,19198700,6460,6460,6460,6460,0
20250106,161100,19198700,6460,6460,6460,6460,0
20250106,161000,19198700,6460,6460,6460,6460,0
20250106,160900,19198700,6460,6460,6460,6460,0
20250106,160800,19198700,6460,6460,6460,6460,0
20250106,160700,19198700,6460,6460,6460,6460,0
20250106,160600,19198700,6460,6460,6460,6460,0
20250106,160500,19198700,6460,6460,6460,6460,0
20250106,160400,19198700,6460,6460,6460,6460,0
20250106,160300,19198700,6460,6460,6460,6460,0
20250106,160200,19198700,6460,6460,6460,6460,0
20250106,160100,19198700,6460,6460,6460,6460,0
20250106,160000,19198700,6460,6450,6460,6450,4
20250106,155900,19198700,6460,6460,6460,6460,0
20250106,155800,19198700,6460,6460,6460,6460,0
20250106,155700,19198700,6460,6460,6460,6460,0
20250106,155600,19198700,6460,6460,6460,6460,0
20250106,155500,19198700,6460,6460,6460,6460,0
20250106,155400,19198700,6460,6460,6460,6460,0
20250106,155300,19198700,6460,6460,6460,6460,0
20250106,155200,19198700,6460,6460,6460,6460,0
20250106,155100,19198700,6460,6460,6460,6460,0
20250106,155000,19198700,6460,6460,6460,6460,0
20250106,154900,19198700,6460,6460,6460,6460,0
20250106,154800,19198700,6460,6460,6460,6460,0
20250106,154700,19198700,6460,6460,6460,6460,0
20250106,154600,19198700,6460,6460,6460,6460,0
20250106,154500,19198700,6460,6460,6460,6460,0
20250106,154400,19198700,6460,6460,6460,6460,0
20250106,154300,19198700,6460,6460,6460,6460,0
20250106,154200,19198700,6460,6460,6460,6460,0
20250106,154100,19198700,6460,6460,6460,6460,0
20250106,154000,19198700,6460,6460,6460,6460,0
20250106,153900,19198700,6460,6460,6460,6460,0
20250106,153800,19198700,6460,6460,6460,6460,0
20250106,153700,19198700,6460,6460,6460,6460,0
20250106,153600,19198700,6460,6460,6460,6460,0
20250106,153500,19198700,6460,6460,6460,6460,0
20250106,153400,19198700,6460,6460,6460,6460,0
20250106,153300,19198700,6460,6460,6460,6460,0
20250106,153200,19198700,6460,6460,6460,6460,0
20250106,153100,19198700,6460,6460,6460,6460,0
20250106,153000,19198700,6460,6450,6460,6450,4
20250106,152900,19198700,6460,6460,6460,6460,0
20250106,152800,19198700,6460,6460,6460,6460,0
20250106,152700,19198700,6460,6460,6460,6460,0
20250106,152600,19198700,6460,6460,6460,6460,0
20250106,152500,19198700,6460,6460,6460,6460,0
20250106,152400,19198700,6460,6460,6460,6460,0
20250106,152300,19198700,6460,6460,6460,6460,0
20250106,152200,19198700,6460,6460,6460,6460,0
20250106,152100,19198700,6460,6460,6460,6460,0
20250106,152000,19198700,6460,6460,6460,6460,0
20250106,151900,19198700,6460,6450,6460,6450,4
20250106,151800,19172890,6450,6450,6450,6450,2
20250106,151700,19159990,6450,6450,6450,6450,0
20250106,151600,19159990,6450,6450,6450,6450,0
20250106,151500,19159990,6450,6450,6450,6450,0
20250106,151400,19159990,6450,6450,6450,6450,0
20250106,151300,19159990,6450,6450,6450,6450,30
20250106,151200,18966490,6450,6450,6450,6450,50
20250106,151100,18643990,6450,6450,6450,6450,0
20250106,151000,18643990,6450,6450,6450,6450,0
20250106,150900,18643990,6450,6450,6450,6450,0
20250106,150800,18643990,6450,6450,6450,6450,0
20250106,150700,18643990,6450,6450,6450,6450,0
20250106,150600,18643990,6450,6450,6450,6450,0
20250106,150500,18643990,6450,6450,6450,6450,0
20250106,150400,18643990,6450,6450,6450,6450,0
20250106,150300,18643990,6450,6450,6450,6450,0
20250106,150200,18643990,6450,6450,6450,6450,0
20250106,150100,18643990,6450,6450,6450,6450,0
20250106,150000,18643990,6450,6450,6450,6450,0
20250106,145900,18643990,6450,6450,6450,6450,0
20250106,145800,18643990,6450,6450,6450,6450,0
20250106,145700,18643990,6450,6450,6450,6450,0
20250106,145600,18643990,6450,6450,6450,6450,0
20250106,145500,18643990,6450,6450,6450,6450,0
20250106,145400,18643990,6450,6450,6450,6450,0
20250106,145300,18643990,6450,6450,6450,6450,151
20250106,145200,17670040,6460,6460,6460,6460,30
20250106,145100,17476240,6460,6460,6460,6460,0
20250106,145000,17476240,6460,6460,6460,6460,0
20250106,144900,17476240,6460,6460,6460,6460,0
20250106,144800,17476240,6460,6460,6460,6460,0
20250106,144700,17476240,6460,6460,6460,6460,0
20250106,144600,17476240,6460,6460,6460,6460,0
20250106,144500,17476240,6460,6460,6460,6460,0
20250106,144400,17476240,6460,6460,6460,6460,0
20250106,144300,17476240,6460,6460,6460,6460,43
20250106,144200,17198460,6460,6460,6460,6460,0
20250106,144100,17198460,6460,6460,6460,6460,6
20250106,144000,17159700,6460,6460,6460,6460,0
20250106,143900,17159700,6460,6460,6460,6460,0
20250106,143800,17159700,6460,6460,6460,6460,0
20250106,143700,17159700,6460,6460,6460,6460,57
20250106,143600,16791480,6460,6460,6460,6460,0
20250106,143500,16791480,6460,6460,6460,6460,0
20250106,143400,16791480,6460,6460,6460,6460,0
20250106,143300,16791480,6460,6460,6460,6460,0
20250106,143200,16791480,6460,6460,6460,6460,0
20250106,143100,16791480,6460,6460,6460,6460,0
20250106,143000,16791480,6460,6460,6460,6460,0
20250106,142900,16791480,6460,6460,6460,6460,0
20250106,142800,16791480,6460,6460,6460,6460,0
20250106,142700,16791480,6460,6460,6460,6460,4
20250106,142600,16765640,6460,6460,6460,6460,0
20250106,142500,16765640,6460,6460,6460,6460,0
20250106,142400,16765640,6460,6460,6460,6460,0
20250106,142300,16765640,6460,6460,6460,6460,0
20250106,142200,16765640,6460,6460,6460,6460,0
20250106,142100,16765640,6460,6460,6460,6460,0
20250106,142000,16765640,6460,6460,6460,6460,0
20250106,141900,16765640,6460,6460,6460,6460,0
20250106,141800,16765640,6460,6460,6460,6460,0
20250106,141700,16765640,6460,6460,6460,6460,0
20250106,141600,16765640,6460,6460,6460,6460,0
20250106,141500,16765640,6460,6460,6460,6460,0
20250106,141400,16765640,6460,6460,6460,6460,0
20250106,141300,16765640,6460,6460,6460,6460,0
20250106,141200,16765640,6460,6460,6460,6460,0
20250106,141100,16765640,6460,6460,6460,6460,0
20250106,141000,16765640,6460,6460,6460,6460,0
20250106,140900,16765640,6460,6460,6460,6460,0
20250106,140800,16765640,6460,6460,6460,6460,0
20250106,140700,16765640,6460,6460,6460,6460,0
20250106,140600,16765640,6460,6460,6460,6460,0
20250106,140500,16765640,6460,6460,6460,6460,0
20250106,140400,16765640,6460,6460,6460,6460,0
20250106,140300,16765640,6460,6460,6460,6460,0
20250106,140200,16765640,6460,6460,6460,6460,0
20250106,140100,16765640,6460,6460,6460,6460,0
20250106,140000,16765640,6460,6460,6460,6460,0
20250106,135900,16765640,6460,6460,6460,6460,0
20250106,135800,16765640,6460,6460,6460,6460,0
20250106,135700,16765640,6460,6460,6460,6460,0
20250106,135600,16765640,6460,6460,6460,6460,0
20250106,135500,16765640,6460,6460,6460,6460,0
20250106,135400,16765640,6460,6460,6460,6460,0
20250106,135300,16765640,6460,6460,6460,6460,0
20250106,135200,16765640,6460,6460,6460,6460,0
20250106,135100,16765640,6460,6460,6460,6460,0
20250106,135000,16765640,6460,6460,6460,6460,0
20250106,134900,16765640,6460,6460,6460,6460,0
20250106,134800,16765640,6460,6460,6460,6460,0
20250106,134700,16765640,6460,6460,6460,6460,0
20250106,134600,16765640,6460,6460,6460,6460,0
20250106,134500,16765640,6460,6460,6460,6460,0
20250106,134400,16765640,6460,6460,6460,6460,0
20250106,134300,16765640,6460,6460,6460,6460,0
20250106,134200,16765640,6460,6460,6460,6460,1
20250106,134100,16759180,6440,6440,6440,6440,0
20250106,134000,16759180,6440,6440,6440,6440,0
20250106,133900,16759180,6440,6440,6440,6440,0
20250106,133800,16759180,6440,6440,6440,6440,0
20250106,133700,16759180,6440,6440,6440,6440,50
20250106,133600,16437180,6440,6440,6440,6440,0
20250106,133500,16437180,6440,6440,6440,6440,0
20250106,133400,16437180,6440,6440,6440,6440,0
20250106,133300,16437180,6440,6440,6440,6440,0
20250106,133200,16437180,6440,6440,6440,6440,0
20250106,133100,16437180,6440,6440,6440,6440,0
20250106,133000,16437180,6440,6440,6440,6440,0
20250106,132900,16437180,6440,6440,6440,6440,0
20250106,132800,16437180,6440,6440,6440,6440,0
20250106,132700,16437180,6440,6440,6440,6440,0
20250106,132600,16437180,6440,6450,6450,6440,100
20250106,132500,15793140,6460,6460,6460,6460,0
20250106,132400,15793140,6460,6460,6460,6460,0
20250106,132300,15793140,6460,6460,6460,6460,0
20250106,132200,15793140,6460,6460,6460,6460,0
20250106,132100,15793140,6460,6460,6460,6460,0
20250106,132000,15793140,6460,6460,6460,6460,0
20250106,131900,15793140,6460,6460,6460,6460,0
20250106,131800,15793140,6460,6460,6460,6460,0
20250106,131700,15793140,6460,6460,6460,6460,0
20250106,131600,15793140,6460,6460,6460,6460,0
20250106,131500,15793140,6460,6460,6460,6460,8
20250106,131400,15741460,6460,6460,6460,6460,0
20250106,131300,15741460,6460,6460,6460,6460,0
20250106,131200,15741460,6460,6460,6460,6460,0
20250106,131100,15741460,6460,6460,6460,6460,0
20250106,131000,15741460,6460,6460,6460,6460,0
20250106,130900,15741460,6460,6460,6460,6460,0
20250106,130800,15741460,6460,6460,6460,6460,0
20250106,130700,15741460,6460,6460,6460,6460,0
20250106,130600,15741460,6460,6460,6460,6460,0
20250106,130500,15741460,6460,6460,6460,6460,0
20250106,130400,15741460,6460,6460,6460,6460,0
20250106,130300,15741460,6460,6460,6460,6460,0
20250106,130200,15741460,6460,6460,6460,6460,0
20250106,130100,15741460,6460,6460,6460,6460,100
20250106,130000,15095460,6460,6460,6460,6460,0
20250106,125900,15095460,6460,6460,6460,6460,0
20250106,125800,15095460,6460,6460,6460,6460,0
20250106,125700,15095460,6460,6460,6460,6460,0
20250106,125600,15095460,6460,6460,6460,6460,0
20250106,125500,15095460,6460,6460,6460,6460,0
20250106,125400,15095460,6460,6460,6460,6460,24
20250106,125300,14940420,6460,6460,6460,6460,0
20250106,125200,14940420,6460,6460,6460,6460,0
20250106,125100,14940420,6460,6460,6460,6460,3
20250106,125000,14921040,6460,6460,6460,6460,0
20250106,124900,14921040,6460,6460,6460,6460,0
20250106,124800,14921040,6460,6460,6460,6460,0
20250106,124700,14921040,6460,6460,6460,6460,0
20250106,124600,14921040,6460,6460,6460,6460,0
20250106,124500,14921040,6460,6460,6460,6460,0
20250106,124400,14921040,6460,6460,6460,6460,0
20250106,124300,14921040,6460,6460,6460,6460,0
20250106,124200,14921040,6460,6460,6460,6460,29
20250106,124100,14733700,6460,6460,6460,6460,0
20250106,124000,14733700,6460,6460,6460,6460,0
20250106,123900,14733700,6460,6460,6460,6460,0
20250106,123800,14733700,6460,6460,6460,6460,0
20250106,123700,14733700,6460,6460,6460,6460,0
20250106,123600,14733700,6460,6460,6460,6460,0
20250106,123500,14733700,6460,6460,6460,6460,0
20250106,123400,14733700,6460,6460,6460,6460,0
20250106,123300,14733700,6460,6460,6460,6460,0
20250106,123200,14733700,6460,6460,6460,6460,0
20250106,123100,14733700,6460,6460,6460,6460,0
20250106,123000,14733700,6460,6460,6460,6460,0
20250106,122900,14733700,6460,6460,6460,6460,0
20250106,122800,14733700,6460,6460,6460,6460,0
20250106,122700,14733700,6460,6460,6460,6460,0
20250106,122600,14733700,6460,6460,6460,6460,0
20250106,122500,14733700,6460,6460,6460,6460,0
20250106,122400,14733700,6460,6460,6460,6460,1
20250106,122300,14727240,6450,6450,6450,6450,128
20250106,122200,13901640,6450,6450,6450,6450,0
20250106,122100,13901640,6450,6450,6450,6450,0
20250106,122000,13901640,6450,6450,6450,6450,65
20250106,121900,13482390,6450,6450,6450,6450,0
20250106,121800,13482390,6450,6450,6450,6450,0
20250106,121700,13482390,6450,6450,6450,6450,0
20250106,121600,13482390,6450,6450,6450,6450,0
20250106,121500,13482390,6450,6450,6450,6450,0
20250106,121400,13482390,6450,6450,6450,6450,0
20250106,121300,13482390,6450,6450,6450,6450,0
20250106,121200,13482390,6450,6450,6450,6450,0
20250106,121100,13482390,6450,6450,6450,6450,0
20250106,121000,13482390,6450,6450,6450,6450,0
20250106,120900,13482390,6450,6450,6450,6450,0
20250106,120800,13482390,6450,6450,6450,6450,0
20250106,120700,13482390,6450,6450,6450,6450,0
20250106,120600,13482390,6450,6450,6450,6450,0
20250106,120500,13482390,6450,6450,6450,6450,0
20250106,120400,13482390,6450,6450,6450,6450,0
20250106,120300,13482390,6450,6450,6450,6450,0
20250106,120200,13482390,6450,6450,6450,6450,100
20250106,120100,12837390,6450,6450,6450,6450,0
20250106,120000,12837390,6450,6450,6450,6450,0
20250106,115900,12837390,6450,6450,6450,6450,0
20250106,115800,12837390,6450,6450,6450,6450,0
20250106,115700,12837390,6450,6450,6450,6450,0
20250106,115600,12837390,6450,6450,6450,6450,0
20250106,115500,12837390,6450,6450,6450,6450,0
20250106,115400,12837390,6450,6450,6450,6450,0
20250106,115300,12837390,6450,6450,6450,6450,0
20250106,115200,12837390,6450,6450,6450,6450,0
20250106,115100,12837390,6450,6450,6450,6450,10
20250106,115000,12772890,6450,6450,6450,6450,0
20250106,114900,12772890,6450,6450,6450,6450,0
20250106,114800,12772890,6450,6450,6450,6450,0
20250106,114700,12772890,6450,6450,6450,6450,0
20250106,114600,12772890,6450,6450,6450,6450,50
20250106,114500,12450390,6450,6450,6450,6450,50
20250106,114400,12127890,6450,6450,6450,6450,0
20250106,114300,12127890,6450,6450,6450,6450,0
20250106,114200,12127890,6450,6450,6450,6450,0
20250106,114100,12127890,6450,6450,6450,6450,0
20250106,114000,12127890,6450,6450,6450,6450,0
20250106,113900,12127890,6450,6450,6450,6450,0
20250106,113800,12127890,6450,6450,6450,6450,0
20250106,113700,12127890,6450,6450,6450,6450,0
20250106,113600,12127890,6450,6450,6450,6450,0
20250106,113500,12127890,6450,6450,6450,6450,0
20250106,113400,12127890,6450,6450,6450,6450,0
20250106,113300,12127890,6450,6450,6450,6450,0
20250106,113200,12127890,6450,6450,6450,6450,0
20250106,113100,12127890,6450,6450,6450,6450,0
20250106,113000,12127890,6450,6450,6450,6450,0
20250106,112900,12127890,6450,6450,6450,6450,1
20250106,112800,12121440,6430,6430,6430,6430,0
20250106,112700,12121440,6430,6430,6430,6430,0
20250106,112600,12121440,6430,6430,6430,6430,0
20250106,112500,12121440,6430,6430,6430,6430,0
20250106,112400,12121440,6430,6430,6430,6430,0
20250106,112300,12121440,6430,6430,6430,6430,0
20250106,112200,12121440,6430,6430,6430,6430,0
20250106,112100,12121440,6430,6430,6430,6430,0
20250106,112000,12121440,6430,6430,6430,6430,17
20250106,111900,12012130,6450,6450,6450,6450,0
20250106,111800,12012130,6450,6450,6450,6450,0
20250106,111700,12012130,6450,6450,6450,6450,0
20250106,111600,12012130,6450,6450,6450,6450,0
20250106,111500,12012130,6450,6450,6450,6450,0
20250106,111400,12012130,6450,6450,6450,6450,0
20250106,111300,12012130,6450,6450,6450,6450,0
20250106,111200,12012130,6450,6450,6450,6450,0
20250106,111100,12012130,6450,6450,6450,6450,423
20250106,111000,9283780,6450,6450,6450,6450,0
20250106,110900,9283780,6450,6450,6450,6450,0
20250106,110800,9283780,6450,6450,6450,6450,10
20250106,110700,9219280,6450,6450,6450,6450,0
20250106,110600,9219280,6450,6450,6450,6450,0
20250106,110500,9219280,6450,6450,6450,6450,0
20250106,110400,9219280,6450,6450,6450,6450,0
20250106,110300,9219280,6450,6450,6450,6450,0
20250106,110200,9219280,6450,6450,6450,6450,0
20250106,110100,9219280,6450,6450,6450,6450,0
20250106,110000,9219280,6450,6450,6450,6450,0
20250106,105900,9219280,6450,6450,6450,6450,0
20250106,105800,9219280,6450,6460,6460,6450,82
20250106,105700,8689610,6490,6490,6490,6490,0
20250106,105600,8689610,6490,6490,6490,6490,0
20250106,105500,8689610,6490,6490,6490,6490,0
20250106,105400,8689610,6490,6490,6490,6490,0
20250106,105300,8689610,6490,6490,6490,6490,0
20250106,105200,8689610,6490,6490,6490,6490,0
20250106,105100,8689610,6490,6490,6490,6490,0
20250106,105000,8689610,6490,6490,6490,6490,0
20250106,104900,8689610,6490,6490,6490,6490,0
20250106,104800,8689610,6490,6490,6490,6490,0
20250106,104700,8689610,6490,6490,6490,6490,0
20250106,104600,8689610,6490,6490,6490,6490,0
20250106,104500,8689610,6490,6490,6490,6490,0
20250106,104400,8689610,6490,6490,6490,6490,0
20250106,104300,8689610,6490,6490,6490,6490,0
20250106,104200,8689610,6490,6490,6490,6490,0
20250106,104100,8689610,6490,6490,6490,6490,0
20250106,104000,8689610,6490,6490,6490,6490,59
20250106,103900,8306700,6490,6490,6490,6490,0
20250106,103800,8306700,6490,6490,6490,6490,0
20250106,103700,8306700,6490,6490,6490,6490,0
20250106,103600,8306700,6490,6490,6490,6490,100
20250106,103500,7657700,6490,6490,6490,6490,0
20250106,103400,7657700,6490,6490,6490,6490,0
20250106,103300,7657700,6490,6490,6490,6490,0
20250106,103200,7657700,6490,6490,6490,6490,0
20250106,103100,7657700,6490,6490,6490,6490,0
20250106,103000,7657700,6490,6460,6490,6460,235
20250106,102900,6135010,6490,6490,6490,6490,0
20250106,102800,6135010,6490,6490,6490,6490,0
20250106,102700,6135010,6490,6490,6490,6490,0
20250106,102600,6135010,6490,6490,6490,6490,0
20250106,102500,6135010,6490,6490,6490,6490,0
20250106,102400,6135010,6490,6490,6490,6490,0
20250106,102300,6135010,6490,6490,6490,6490,0
20250106,102200,6135010,6490,6490,6490,6490,0
20250106,102100,6135010,6490,6490,6490,6490,0
20250106,102000,6135010,6490,6490,6490,6490,0
20250106,101900,6135010,6490,6490,6490,6490,0
20250106,101800,6135010,6490,6490,6490,6490,100
20250106,101700,5486010,6480,6480,6480,6480,0
20250106,101600,5486010,6480,6480,6480,6480,359
20250106,101500,3159690,6470,6470,6470,6470,8
20250106,101400,3107930,6460,6460,6460,6460,18
20250106,101300,2991650,6450,6440,6450,6440,12
20250106,101200,2914310,6430,6430,6430,6430,0
20250106,101100,2914310,6430,6430,6430,6430,0
20250106,101000,2914310,6430,6430,6430,6430,0
20250106,100900,2914310,6430,6430,6430,6430,0
20250106,100800,2914310,6430,6430,6430,6430,0
20250106,100700,2914310,6430,6430,6430,6430,0
20250106,100600,2914310,6430,6430,6430,6430,0
20250106,100500,2914310,6430,6430,6430,6430,0
20250106,100400,2914310,6430,6430,6430,6430,0
20250106,100300,2914310,6430,6430,6430,6430,0
20250106,100200,2914310,6430,6430,6430,6430,3
20250106,100100,2895020,6430,6430,6430,6430,0
20250106,100000,2895020,6430,6430,6430,6430,0
20250106,095900,2895020,6430,6430,6430,6430,0
20250106,095800,2895020,6430,6430,6430,6430,0
20250106,095700,2895020,6430,6430,6430,6430,0
20250106,095600,2895020,6430,6430,6430,6430,0
20250106,095500,2895020,6430,6430,6430,6430,0
20250106,095400,2895020,6430,6430,6430,6430,0
20250106,095300,2895020,6430,6430,6430,6430,0
20250106,095200,2895020,6430,6430,6430,6430,0
20250106,095100,2895020,6430,6430,6430,6430,0
20250106,095000,2895020,6430,6430,6430,6430,0
20250106,094900,2895020,6430,6430,6430,6430,1
20250106,094800,2888590,6430,6430,6430,6430,4
20250106,094700,2862870,6430,6420,6430,6420,2
20250106,094600,2850020,6380,6380,6380,6380,0
20250106,094500,2850020,6380,6380,6380,6380,0
20250106,094400,2850020,6380,6380,6380,6380,0
20250106,094300,2850020,6380,6380,6380,6380,0
20250106,094200,2850020,6380,6380,6380,6380,0
20250106,094100,2850020,6380,6380,6380,6380,0
20250106,094000,2850020,6380,6380,6380,6380,2
20250106,093900,2837260,6390,6430,6430,6390,2
20250106,093800,2824440,6390,6390,6390,6390,0
20250106,093700,2824440,6390,6390,6390,6390,0
20250106,093600,2824440,6390,6390,6390,6390,0
20250106,093500,2824440,6390,6390,6390,6390,0
20250106,093400,2824440,6390,6390,6390,6390,0
20250106,093300,2824440,6390,6390,6390,6390,0
20250106,093200,2824440,6390,6390,6390,6390,0
20250106,093100,2824440,6390,6390,6390,6390,0
20250106,093000,2824440,6390,6390,6390,6390,0
20250106,092900,2824440,6390,6390,6390,6390,0
20250106,092800,2824440,6390,6390,6390,6390,0
20250106,092700,2824440,6390,6390,6390,6390,0
20250106,092600,2824440,6390,6390,6390,6390,100
20250106,092500,2185440,6430,6430,6430,6430,0
20250106,092400,2185440,6430,6430,6430,6430,0
20250106,092300,2185440,6430,6430,6430,6430,0
20250106,092200,2185440,6430,6430,6430,6430,0
20250106,092100,2185440,6430,6430,6430,6430,0
20250106,092000,2185440,6430,6430,6430,6430,1
20250106,091900,2179010,6430,6430,6430,6430,0
20250106,091800,2179010,6430,6430,6430,6430,0
20250106,091700,2179010,6430,6430,6430,6430,0
20250106,091600,2179010,6430,6430,6430,6430,0
20250106,091500,2179010,6430,6430,6430,6430,0
20250106,091400,2179010,6430,6430,6430,6430,20
20250106,091300,2050410,6430,6430,6430,6430,0
20250106,091200,2050410,6430,6430,6430,6430,50
20250106,091100,1728910,6430,6430,6430,6430,0
20250106,091000,1728910,6430,6430,6430,6430,0
20250106,090900,1728910,6430,6390,6430,6390,160
20250106,090800,700770,6390,6390,6390,6390,1
20250106,090700,694380,6420,6420,6420,6420,0
20250106,090600,694380,6420,6420,6420,6420,0
20250106,090500,694380,6420,6420,6420,6420,0
20250106,090400,694380,6420,6420,6420,6420,0
20250106,090300,694380,6420,6420,6420,6420,1
20250106,090200,687960,6370,6370,6370,6370,88
20250106,090100,127400,6370,6370,6370,6370,0
20250106,090000,127400,6370,6370,6370,6370,20