KissMeData/087600/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200000,40504390,6430,6430,6430,6430,626
20250109,195900,40504390,6430,6430,6430,6430,0
20250109,195800,40504390,6430,6430,6430,6430,0
20250109,195700,40504390,6430,6430,6430,6430,0
20250109,195600,40504390,6430,6430,6430,6430,0
20250109,195500,40504390,6430,6430,6430,6430,0
20250109,195400,40504390,6430,6430,6430,6430,0
20250109,195300,40504390,6430,6430,6430,6430,0
20250109,195200,40504390,6430,6430,6430,6430,0
20250109,195100,40504390,6430,6430,6430,6430,0
20250109,195000,40504390,6430,6430,6430,6430,0
20250109,194900,40504390,6430,6430,6430,6430,0
20250109,194800,40504390,6430,6430,6430,6430,0
20250109,194700,40504390,6430,6430,6430,6430,0
20250109,194600,40504390,6430,6430,6430,6430,0
20250109,194500,40504390,6430,6430,6430,6430,0
20250109,194400,40504390,6430,6430,6430,6430,0
20250109,194300,40504390,6430,6430,6430,6430,0
20250109,194200,40504390,6430,6430,6430,6430,0
20250109,194100,40504390,6430,6430,6430,6430,0
20250109,194000,40504390,6430,6430,6430,6430,0
20250109,193900,40504390,6430,6430,6430,6430,0
20250109,193800,40504390,6430,6430,6430,6430,0
20250109,193700,40504390,6430,6430,6430,6430,0
20250109,193600,40504390,6430,6430,6430,6430,0
20250109,193500,40504390,6430,6430,6430,6430,0
20250109,193400,40504390,6430,6430,6430,6430,0
20250109,193300,40504390,6430,6430,6430,6430,0
20250109,193200,40504390,6430,6430,6430,6430,0
20250109,193100,40504390,6430,6430,6430,6430,0
20250109,193000,40504390,6430,6430,6430,6430,626
20250109,192900,40504390,6430,6430,6430,6430,0
20250109,192800,40504390,6430,6430,6430,6430,0
20250109,192700,40504390,6430,6430,6430,6430,0
20250109,192600,40504390,6430,6430,6430,6430,0
20250109,192500,40504390,6430,6430,6430,6430,0
20250109,192400,40504390,6430,6430,6430,6430,0
20250109,192300,40504390,6430,6430,6430,6430,0
20250109,192200,40504390,6430,6430,6430,6430,0
20250109,192100,40504390,6430,6430,6430,6430,0
20250109,192000,40504390,6430,6430,6430,6430,0
20250109,191900,40504390,6430,6430,6430,6430,0
20250109,191800,40504390,6430,6430,6430,6430,0
20250109,191700,40504390,6430,6430,6430,6430,0
20250109,191600,40504390,6430,6430,6430,6430,0
20250109,191500,40504390,6430,6430,6430,6430,0
20250109,191400,40504390,6430,6430,6430,6430,0
20250109,191300,40504390,6430,6430,6430,6430,0
20250109,191200,40504390,6430,6430,6430,6430,0
20250109,191100,40504390,6430,6430,6430,6430,0
20250109,191000,40504390,6430,6430,6430,6430,0
20250109,190900,40504390,6430,6430,6430,6430,0
20250109,190800,40504390,6430,6430,6430,6430,0
20250109,190700,40504390,6430,6430,6430,6430,0
20250109,190600,40504390,6430,6430,6430,6430,0
20250109,190500,40504390,6430,6430,6430,6430,0
20250109,190400,40504390,6430,6430,6430,6430,0
20250109,190300,40504390,6430,6430,6430,6430,0
20250109,190200,40504390,6430,6430,6430,6430,0
20250109,190100,40504390,6430,6430,6430,6430,0
20250109,190000,40504390,6430,6430,6430,6430,626
20250109,185900,40504390,6430,6430,6430,6430,0
20250109,185800,40504390,6430,6430,6430,6430,0
20250109,185700,40504390,6430,6430,6430,6430,0
20250109,185600,40504390,6430,6430,6430,6430,0
20250109,185500,40504390,6430,6430,6430,6430,0
20250109,185400,40504390,6430,6430,6430,6430,0
20250109,185300,40504390,6430,6430,6430,6430,0
20250109,185200,40504390,6430,6430,6430,6430,0
20250109,185100,40504390,6430,6430,6430,6430,0
20250109,185000,40504390,6430,6430,6430,6430,0
20250109,184900,40504390,6430,6430,6430,6430,0
20250109,184800,40504390,6430,6430,6430,6430,0
20250109,184700,40504390,6430,6430,6430,6430,0
20250109,184600,40504390,6430,6430,6430,6430,0
20250109,184500,40504390,6430,6430,6430,6430,0
20250109,184400,40504390,6430,6430,6430,6430,0
20250109,184300,40504390,6430,6430,6430,6430,0
20250109,184200,40504390,6430,6430,6430,6430,0
20250109,184100,40504390,6430,6430,6430,6430,0
20250109,184000,40504390,6430,6430,6430,6430,0
20250109,183900,40504390,6430,6430,6430,6430,0
20250109,183800,40504390,6430,6430,6430,6430,0
20250109,183700,40504390,6430,6430,6430,6430,0
20250109,183600,40504390,6430,6430,6430,6430,0
20250109,183500,40504390,6430,6430,6430,6430,0
20250109,183400,40504390,6430,6430,6430,6430,0
20250109,183300,40504390,6430,6430,6430,6430,0
20250109,183200,40504390,6430,6430,6430,6430,0
20250109,183100,40504390,6430,6430,6430,6430,0
20250109,183000,40504390,6430,6430,6430,6430,626
20250109,182900,40504390,6430,6430,6430,6430,0
20250109,182800,40504390,6430,6430,6430,6430,0
20250109,182700,40504390,6430,6430,6430,6430,0
20250109,182600,40504390,6430,6430,6430,6430,0
20250109,182500,40504390,6430,6430,6430,6430,0
20250109,182400,40504390,6430,6430,6430,6430,0
20250109,182300,40504390,6430,6430,6430,6430,0
20250109,182200,40504390,6430,6430,6430,6430,0
20250109,182100,40504390,6430,6430,6430,6430,0
20250109,182000,40504390,6430,6430,6430,6430,0
20250109,181900,40504390,6430,6430,6430,6430,0
20250109,181800,40504390,6430,6430,6430,6430,0
20250109,181700,40504390,6430,6430,6430,6430,0
20250109,181600,40504390,6430,6430,6430,6430,0
20250109,181500,40504390,6430,6430,6430,6430,0
20250109,181400,40504390,6430,6430,6430,6430,0
20250109,181300,40504390,6430,6430,6430,6430,0
20250109,181200,40504390,6430,6430,6430,6430,0
20250109,181100,40504390,6430,6430,6430,6430,0
20250109,181000,40504390,6430,6430,6430,6430,0
20250109,180900,40504390,6430,6430,6430,6430,0
20250109,180800,40504390,6430,6430,6430,6430,0
20250109,180700,40504390,6430,6430,6430,6430,0
20250109,180600,40504390,6430,6430,6430,6430,0
20250109,180500,40504390,6430,6430,6430,6430,0
20250109,180400,40504390,6430,6430,6430,6430,0
20250109,180300,40504390,6430,6430,6430,6430,0
20250109,180200,40504390,6430,6430,6430,6430,0
20250109,180100,40504390,6430,6430,6430,6430,0
20250109,180000,40504390,6430,6430,6430,6430,626
20250109,175900,40504390,6430,6430,6430,6430,0
20250109,175800,40504390,6430,6430,6430,6430,0
20250109,175700,40504390,6430,6430,6430,6430,0
20250109,175600,40504390,6430,6430,6430,6430,0
20250109,175500,40504390,6430,6430,6430,6430,0
20250109,175400,40504390,6430,6430,6430,6430,0
20250109,175300,40504390,6430,6430,6430,6430,0
20250109,175200,40504390,6430,6430,6430,6430,0
20250109,175100,40504390,6430,6430,6430,6430,0
20250109,175000,40504390,6430,6430,6430,6430,0
20250109,174900,40504390,6430,6430,6430,6430,0
20250109,174800,40504390,6430,6430,6430,6430,0
20250109,174700,40504390,6430,6430,6430,6430,0
20250109,174600,40504390,6430,6430,6430,6430,0
20250109,174500,40504390,6430,6430,6430,6430,0
20250109,174400,40504390,6430,6430,6430,6430,0
20250109,174300,40504390,6430,6430,6430,6430,0
20250109,174200,40504390,6430,6430,6430,6430,0
20250109,174100,40504390,6430,6430,6430,6430,0
20250109,174000,40504390,6430,6430,6430,6430,0
20250109,173900,40504390,6430,6430,6430,6430,0
20250109,173800,40504390,6430,6430,6430,6430,0
20250109,173700,40504390,6430,6430,6430,6430,0
20250109,173600,40504390,6430,6430,6430,6430,0
20250109,173500,40504390,6430,6430,6430,6430,0
20250109,173400,40504390,6430,6430,6430,6430,0
20250109,173300,40504390,6430,6430,6430,6430,0
20250109,173200,40504390,6430,6430,6430,6430,0
20250109,173100,40504390,6430,6430,6430,6430,0
20250109,173000,40504390,6430,6430,6430,6430,626
20250109,172900,40504390,6430,6430,6430,6430,0
20250109,172800,40504390,6430,6430,6430,6430,0
20250109,172700,40504390,6430,6430,6430,6430,0
20250109,172600,40504390,6430,6430,6430,6430,0
20250109,172500,40504390,6430,6430,6430,6430,0
20250109,172400,40504390,6430,6430,6430,6430,0
20250109,172300,40504390,6430,6430,6430,6430,0
20250109,172200,40504390,6430,6430,6430,6430,0
20250109,172100,40504390,6430,6430,6430,6430,0
20250109,172000,40504390,6430,6430,6430,6430,0
20250109,171900,40504390,6430,6430,6430,6430,0
20250109,171800,40504390,6430,6430,6430,6430,0
20250109,171700,40504390,6430,6430,6430,6430,0
20250109,171600,40504390,6430,6430,6430,6430,0
20250109,171500,40504390,6430,6430,6430,6430,0
20250109,171400,40504390,6430,6430,6430,6430,0
20250109,171300,40504390,6430,6430,6430,6430,0
20250109,171200,40504390,6430,6430,6430,6430,0
20250109,171100,40504390,6430,6430,6430,6430,0
20250109,171000,40504390,6430,6430,6430,6430,0
20250109,170900,40504390,6430,6430,6430,6430,0
20250109,170800,40504390,6430,6430,6430,6430,0
20250109,170700,40504390,6430,6430,6430,6430,0
20250109,170600,40504390,6430,6430,6430,6430,0
20250109,170500,40504390,6430,6430,6430,6430,0
20250109,170400,40504390,6430,6430,6430,6430,0
20250109,170300,40504390,6430,6430,6430,6430,0
20250109,170200,40504390,6430,6430,6430,6430,0
20250109,170100,40504390,6430,6430,6430,6430,0
20250109,170000,40504390,6430,6430,6430,6430,626
20250109,165900,40504390,6430,6430,6430,6430,0
20250109,165800,40504390,6430,6430,6430,6430,0
20250109,165700,40504390,6430,6430,6430,6430,0
20250109,165600,40504390,6430,6430,6430,6430,0
20250109,165500,40504390,6430,6430,6430,6430,0
20250109,165400,40504390,6430,6430,6430,6430,0
20250109,165300,40504390,6430,6430,6430,6430,0
20250109,165200,40504390,6430,6430,6430,6430,0
20250109,165100,40504390,6430,6430,6430,6430,0
20250109,165000,40504390,6430,6430,6430,6430,0
20250109,164900,40504390,6430,6430,6430,6430,0
20250109,164800,40504390,6430,6430,6430,6430,0
20250109,164700,40504390,6430,6430,6430,6430,0
20250109,164600,40504390,6430,6430,6430,6430,0
20250109,164500,40504390,6430,6430,6430,6430,0
20250109,164400,40504390,6430,6430,6430,6430,0
20250109,164300,40504390,6430,6430,6430,6430,0
20250109,164200,40504390,6430,6430,6430,6430,0
20250109,164100,40504390,6430,6430,6430,6430,0
20250109,164000,40504390,6430,6430,6430,6430,0
20250109,163900,40504390,6430,6430,6430,6430,0
20250109,163800,40504390,6430,6430,6430,6430,0
20250109,163700,40504390,6430,6430,6430,6430,0
20250109,163600,40504390,6430,6430,6430,6430,0
20250109,163500,40504390,6430,6430,6430,6430,0
20250109,163400,40504390,6430,6430,6430,6430,0
20250109,163300,40504390,6430,6430,6430,6430,0
20250109,163200,40504390,6430,6430,6430,6430,0
20250109,163100,40504390,6430,6430,6430,6430,0
20250109,163000,40504390,6430,6430,6430,6430,626
20250109,162900,40504390,6430,6430,6430,6430,0
20250109,162800,40504390,6430,6430,6430,6430,0
20250109,162700,40504390,6430,6430,6430,6430,0
20250109,162600,40504390,6430,6430,6430,6430,0
20250109,162500,40504390,6430,6430,6430,6430,0
20250109,162400,40504390,6430,6430,6430,6430,0
20250109,162300,40504390,6430,6430,6430,6430,0
20250109,162200,40504390,6430,6430,6430,6430,0
20250109,162100,40504390,6430,6430,6430,6430,0
20250109,162000,40504390,6430,6430,6430,6430,0
20250109,161900,40504390,6430,6430,6430,6430,0
20250109,161800,40504390,6430,6430,6430,6430,0
20250109,161700,40504390,6430,6430,6430,6430,0
20250109,161600,40504390,6430,6430,6430,6430,0
20250109,161500,40504390,6430,6430,6430,6430,0
20250109,161400,40504390,6430,6430,6430,6430,0
20250109,161300,40504390,6430,6430,6430,6430,0
20250109,161200,40504390,6430,6430,6430,6430,0
20250109,161100,40504390,6430,6430,6430,6430,0
20250109,161000,40504390,6430,6430,6430,6430,0
20250109,160900,40504390,6430,6430,6430,6430,0
20250109,160800,40504390,6430,6430,6430,6430,0
20250109,160700,40504390,6430,6430,6430,6430,0
20250109,160600,40504390,6430,6430,6430,6430,0
20250109,160500,40504390,6430,6430,6430,6430,0
20250109,160400,40504390,6430,6430,6430,6430,0
20250109,160300,40504390,6430,6430,6430,6430,0
20250109,160200,40504390,6430,6430,6430,6430,0
20250109,160100,40504390,6430,6430,6430,6430,0
20250109,160000,40504390,6430,6430,6430,6430,626
20250109,155900,40504390,6430,6430,6430,6430,0
20250109,155800,40504390,6430,6430,6430,6430,0
20250109,155700,40504390,6430,6430,6430,6430,0
20250109,155600,40504390,6430,6430,6430,6430,0
20250109,155500,40504390,6430,6430,6430,6430,0
20250109,155400,40504390,6430,6430,6430,6430,0
20250109,155300,40504390,6430,6430,6430,6430,0
20250109,155200,40504390,6430,6430,6430,6430,0
20250109,155100,40504390,6430,6430,6430,6430,0
20250109,155000,40504390,6430,6430,6430,6430,0
20250109,154900,40504390,6430,6430,6430,6430,0
20250109,154800,40504390,6430,6430,6430,6430,0
20250109,154700,40504390,6430,6430,6430,6430,0
20250109,154600,40504390,6430,6430,6430,6430,0
20250109,154500,40504390,6430,6430,6430,6430,0
20250109,154400,40504390,6430,6430,6430,6430,0
20250109,154300,40504390,6430,6430,6430,6430,0
20250109,154200,40504390,6430,6430,6430,6430,0
20250109,154100,40504390,6430,6430,6430,6430,0
20250109,154000,40504390,6430,6430,6430,6430,0
20250109,153900,40504390,6430,6430,6430,6430,0
20250109,153800,40504390,6430,6430,6430,6430,0
20250109,153700,40504390,6430,6430,6430,6430,0
20250109,153600,40504390,6430,6430,6430,6430,0
20250109,153500,40504390,6430,6430,6430,6430,0
20250109,153400,40504390,6430,6430,6430,6430,0
20250109,153300,40504390,6430,6430,6430,6430,0
20250109,153200,40504390,6430,6430,6430,6430,0
20250109,153100,40504390,6430,6430,6430,6430,0
20250109,153000,40504390,6430,6430,6430,6430,1252
20250109,152900,36479210,6510,6510,6510,6510,0
20250109,152800,36479210,6510,6510,6510,6510,0
20250109,152700,36479210,6510,6510,6510,6510,0
20250109,152600,36479210,6510,6510,6510,6510,0
20250109,152500,36479210,6510,6510,6510,6510,0
20250109,152400,36479210,6510,6510,6510,6510,0
20250109,152300,36479210,6510,6510,6510,6510,0
20250109,152200,36479210,6510,6510,6510,6510,0
20250109,152100,36479210,6510,6510,6510,6510,0
20250109,152000,36479210,6510,6510,6510,6510,0
20250109,151900,36479210,6510,6510,6510,6460,51
20250109,151800,36149550,6460,6460,6460,6460,0
20250109,151700,36149550,6460,6460,6460,6460,0
20250109,151600,36149550,6460,6460,6460,6460,0
20250109,151500,36149550,6460,6460,6460,6460,0
20250109,151400,36149550,6460,6460,6460,6460,0
20250109,151300,36149550,6460,6460,6460,6460,0
20250109,151200,36149550,6460,6460,6460,6460,0
20250109,151100,36149550,6460,6460,6460,6460,0
20250109,151000,36149550,6460,6460,6460,6460,0
20250109,150900,36149550,6460,6460,6460,6460,0
20250109,150800,36149550,6460,6460,6460,6460,0
20250109,150700,36149550,6460,6460,6460,6460,0
20250109,150600,36149550,6460,6460,6460,6460,0
20250109,150500,36149550,6460,6460,6460,6460,0
20250109,150400,36149550,6460,6460,6460,6460,0
20250109,150300,36149550,6460,6460,6460,6460,0
20250109,150200,36149550,6460,6460,6460,6460,0
20250109,150100,36149550,6460,6460,6460,6460,0
20250109,150000,36149550,6460,6460,6460,6460,20
20250109,145900,36020350,6550,6550,6550,6550,0
20250109,145800,36020350,6550,6550,6550,6550,0
20250109,145700,36020350,6550,6550,6550,6550,0
20250109,145600,36020350,6550,6550,6550,6550,1
20250109,145500,36013800,6470,6470,6470,6470,0
20250109,145400,36013800,6470,6470,6470,6470,0
20250109,145300,36013800,6470,6450,6470,6450,68
20250109,145200,35574580,6460,6460,6460,6460,112
20250109,145100,34851060,6450,6450,6450,6450,0
20250109,145000,34851060,6450,6450,6450,6450,0
20250109,144900,34851060,6450,6450,6450,6450,6
20250109,144800,34812360,6460,6460,6460,6460,107
20250109,144700,34121140,6460,6460,6460,6460,0
20250109,144600,34121140,6460,6470,6470,6450,102
20250109,144500,33462230,6460,6460,6460,6460,0
20250109,144400,33462230,6460,6460,6460,6460,0
20250109,144300,33462230,6460,6460,6460,6460,0
20250109,144200,33462230,6460,6460,6460,6460,8
20250109,144100,33410550,6500,6500,6500,6500,0
20250109,144000,33410550,6500,6500,6500,6500,0
20250109,143900,33410550,6500,6500,6500,6500,0
20250109,143800,33410550,6500,6500,6500,6500,0
20250109,143700,33410550,6500,6500,6500,6500,0
20250109,143600,33410550,6500,6500,6500,6500,0
20250109,143500,33410550,6500,6500,6500,6500,0
20250109,143400,33410550,6500,6500,6500,6500,0
20250109,143300,33410550,6500,6500,6500,6500,0
20250109,143200,33410550,6500,6500,6500,6500,0
20250109,143100,33410550,6500,6500,6500,6500,10
20250109,143000,33345550,6510,6510,6510,6510,0
20250109,142900,33345550,6510,6510,6510,6510,0
20250109,142800,33345550,6510,6510,6510,6510,0
20250109,142700,33345550,6510,6510,6510,6510,2
20250109,142600,33332530,6550,6550,6550,6550,0
20250109,142500,33332530,6550,6550,6550,6550,0
20250109,142400,33332530,6550,6550,6550,6550,1
20250109,142300,33325980,6580,6520,6580,6520,20
20250109,142200,33195460,6590,6590,6590,6590,0
20250109,142100,33195460,6590,6460,6590,6460,427
20250109,142000,30400670,6470,6470,6470,6470,0
20250109,141900,30400670,6470,6470,6470,6470,0
20250109,141800,30400670,6470,6470,6470,6470,0
20250109,141700,30400670,6470,6470,6470,6470,0
20250109,141600,30400670,6470,6470,6470,6470,0
20250109,141500,30400670,6470,6470,6470,6470,1
20250109,141400,30394200,6490,6490,6490,6490,0
20250109,141300,30394200,6490,6490,6490,6490,0
20250109,141200,30394200,6490,6490,6490,6490,0
20250109,141100,30394200,6490,6490,6490,6490,1
20250109,141000,30387710,6480,6480,6480,6480,0
20250109,140900,30387710,6480,6450,6480,6450,25
20250109,140800,30226350,6480,6480,6480,6480,0
20250109,140700,30226350,6480,6480,6480,6480,0
20250109,140600,30226350,6480,6480,6480,6480,0
20250109,140500,30226350,6480,6480,6480,6480,0
20250109,140400,30226350,6480,6480,6480,6480,0
20250109,140300,30226350,6480,6480,6480,6480,0
20250109,140200,30226350,6480,6480,6480,6480,0
20250109,140100,30226350,6480,6480,6480,6480,0
20250109,140000,30226350,6480,6480,6480,6480,0
20250109,135900,30226350,6480,6480,6480,6480,1
20250109,135800,30219870,6500,6430,6500,6430,261
20250109,135700,28535940,6440,6440,6440,6440,1
20250109,135600,28529500,6410,6410,6410,6410,0
20250109,135500,28529500,6410,6410,6410,6410,37
20250109,135400,28292330,6410,6410,6410,6410,7
20250109,135300,28247460,6410,6410,6410,6410,0
20250109,135200,28247460,6410,6410,6410,6410,0
20250109,135100,28247460,6410,6410,6410,6410,57
20250109,135000,27882090,6410,6410,6410,6410,0
20250109,134900,27882090,6410,6410,6410,6410,0
20250109,134800,27882090,6410,6410,6410,6410,30
20250109,134700,27689790,6410,6410,6410,6410,7
20250109,134600,27644920,6410,6410,6410,6410,0
20250109,134500,27644920,6410,6410,6410,6410,0
20250109,134400,27644920,6410,6410,6410,6410,10
20250109,134300,27580820,6410,6410,6410,6410,0
20250109,134200,27580820,6410,6410,6410,6410,1
20250109,134100,27574410,6410,6410,6410,6410,0
20250109,134000,27574410,6410,6410,6410,6410,8
20250109,133900,27523130,6440,6440,6440,6440,0
20250109,133800,27523130,6440,6440,6440,6440,0
20250109,133700,27523130,6440,6440,6440,6440,0
20250109,133600,27523130,6440,6440,6440,6440,1
20250109,133500,27516690,6440,6440,6440,6440,0
20250109,133400,27516690,6440,6440,6440,6440,1
20250109,133300,27510250,6420,6420,6420,6420,0
20250109,133200,27510250,6420,6420,6420,6420,0
20250109,133100,27510250,6420,6420,6420,6420,0
20250109,133000,27510250,6420,6420,6420,6420,0
20250109,132900,27510250,6420,6420,6420,6420,0
20250109,132800,27510250,6420,6420,6420,6420,0
20250109,132700,27510250,6420,6420,6420,6420,0
20250109,132600,27510250,6420,6420,6420,6420,22
20250109,132500,27369010,6500,6500,6500,6500,0
20250109,132400,27369010,6500,6500,6500,6500,0
20250109,132300,27369010,6500,6500,6500,6500,0
20250109,132200,27369010,6500,6500,6500,6500,0
20250109,132100,27369010,6500,6500,6500,6500,0
20250109,132000,27369010,6500,6500,6500,6500,0
20250109,131900,27369010,6500,6500,6500,6500,0
20250109,131800,27369010,6500,6500,6500,6500,0
20250109,131700,27369010,6500,6500,6500,6500,0
20250109,131600,27369010,6500,6500,6500,6500,0
20250109,131500,27369010,6500,6430,6500,6430,10
20250109,131400,27304480,6430,6430,6430,6430,1
20250109,131300,27298050,6400,6400,6400,6400,0
20250109,131200,27298050,6400,6400,6400,6400,0
20250109,131100,27298050,6400,6400,6400,6400,120
20250109,131000,26530050,6400,6400,6400,6400,332
20250109,130900,24405250,6440,6440,6440,6440,0
20250109,130800,24405250,6440,6440,6440,6440,0
20250109,130700,24405250,6440,6440,6440,6440,0
20250109,130600,24405250,6440,6440,6440,6440,0
20250109,130500,24405250,6440,6440,6440,6440,0
20250109,130400,24405250,6440,6440,6440,6440,0
20250109,130300,24405250,6440,6440,6440,6440,0
20250109,130200,24405250,6440,6440,6440,6440,0
20250109,130100,24405250,6440,6440,6440,6440,0
20250109,130000,24405250,6440,6440,6440,6440,0
20250109,125900,24405250,6440,6440,6440,6440,1
20250109,125800,24398810,6400,6400,6400,6400,0
20250109,125700,24398810,6400,6400,6400,6400,0
20250109,125600,24398810,6400,6400,6400,6400,10
20250109,125500,24334810,6410,6410,6410,6410,0
20250109,125400,24334810,6410,6410,6410,6410,0
20250109,125300,24334810,6410,6410,6410,6410,0
20250109,125200,24334810,6410,6410,6410,6410,32
20250109,125100,24129690,6400,6400,6400,6400,0
20250109,125000,24129690,6400,6400,6400,6400,15
20250109,124900,24033690,6400,6410,6410,6400,22
20250109,124800,23892750,6410,6410,6410,6410,0
20250109,124700,23892750,6410,6410,6410,6410,0
20250109,124600,23892750,6410,6410,6410,6410,8
20250109,124500,23841470,6440,6440,6440,6440,0
20250109,124400,23841470,6440,6440,6440,6440,0
20250109,124300,23841470,6440,6440,6440,6440,0
20250109,124200,23841470,6440,6440,6440,6440,0
20250109,124100,23841470,6440,6440,6440,6440,0
20250109,124000,23841470,6440,6440,6440,6440,0
20250109,123900,23841470,6440,6440,6440,6440,0
20250109,123800,23841470,6440,6440,6440,6440,0
20250109,123700,23841470,6440,6440,6440,6440,1
20250109,123600,23835030,6460,6460,6460,6460,0
20250109,123500,23835030,6460,6460,6460,6460,0
20250109,123400,23835030,6460,6460,6460,6460,0
20250109,123300,23835030,6460,6460,6460,6460,0
20250109,123200,23835030,6460,6460,6460,6460,0
20250109,123100,23835030,6460,6460,6460,6460,0
20250109,123000,23835030,6460,6420,6460,6420,30
20250109,122900,23642150,6430,6430,6430,6430,0
20250109,122800,23642150,6430,6430,6430,6430,0
20250109,122700,23642150,6430,6430,6430,6430,1
20250109,122600,23635720,6400,6400,6400,6400,0
20250109,122500,23635720,6400,6400,6400,6400,0
20250109,122400,23635720,6400,6400,6400,6400,0
20250109,122300,23635720,6400,6400,6400,6400,0
20250109,122200,23635720,6400,6400,6400,6400,0
20250109,122100,23635720,6400,6400,6400,6400,0
20250109,122000,23635720,6400,6400,6400,6400,20
20250109,121900,23507720,6390,6390,6390,6390,0
20250109,121800,23507720,6390,6390,6390,6390,9
20250109,121700,23450210,6400,6400,6400,6400,0
20250109,121600,23450210,6400,6400,6400,6400,0
20250109,121500,23450210,6400,6400,6400,6400,4
20250109,121400,23424610,6400,6400,6400,6400,0
20250109,121300,23424610,6400,6400,6400,6400,0
20250109,121200,23424610,6400,6400,6400,6400,356
20250109,121100,21146210,6400,6410,6410,6400,12
20250109,121000,21069360,6400,6400,6400,6400,0
20250109,120900,21069360,6400,6400,6400,6400,0
20250109,120800,21069360,6400,6400,6400,6400,8
20250109,120700,21018160,6400,6400,6400,6400,0
20250109,120600,21018160,6400,6400,6400,6400,0
20250109,120500,21018160,6400,6400,6400,6400,0
20250109,120400,21018160,6400,6400,6400,6400,9
20250109,120300,20960560,6410,6410,6410,6410,0
20250109,120200,20960560,6410,6410,6410,6410,0
20250109,120100,20960560,6410,6410,6410,6410,2
20250109,120000,20947740,6400,6400,6400,6400,0
20250109,115900,20947740,6400,6400,6400,6400,0
20250109,115800,20947740,6400,6400,6400,6400,0
20250109,115700,20947740,6400,6400,6400,6400,0
20250109,115600,20947740,6400,6400,6400,6400,0
20250109,115500,20947740,6400,6420,6420,6400,386
20250109,115400,18473960,6420,6420,6420,6420,8
20250109,115300,18422600,6420,6420,6420,6420,0
20250109,115200,18422600,6420,6420,6420,6420,0
20250109,115100,18422600,6420,6420,6420,6420,9
20250109,115000,18364820,6420,6420,6420,6420,0
20250109,114900,18364820,6420,6420,6420,6420,50
20250109,114800,18043820,6420,6420,6420,6420,50
20250109,114700,17722820,6420,6420,6420,6420,8
20250109,114600,17671460,6420,6420,6420,6420,0
20250109,114500,17671460,6420,6420,6420,6420,0
20250109,114400,17671460,6420,6420,6420,6420,150
20250109,114300,16708460,6420,6420,6420,6420,0
20250109,114200,16708460,6420,6420,6420,6420,0
20250109,114100,16708460,6420,6420,6420,6420,0
20250109,114000,16708460,6420,6420,6420,6420,8
20250109,113900,16657100,6420,6430,6430,6420,200
20250109,113800,15372960,6430,6430,6430,6430,0
20250109,113700,15372960,6430,6430,6430,6430,5
20250109,113600,15340810,6430,6430,6430,6430,0
20250109,113500,15340810,6430,6430,6430,6430,0
20250109,113400,15340810,6430,6430,6430,6430,0
20250109,113300,15340810,6430,6430,6430,6430,0
20250109,113200,15340810,6430,6430,6430,6430,30
20250109,113100,15147910,6460,6460,6460,6460,0
20250109,113000,15147910,6460,6460,6460,6460,0
20250109,112900,15147910,6460,6460,6460,6460,0
20250109,112800,15147910,6460,6430,6460,6430,39
20250109,112700,14897110,6420,6420,6420,6420,0
20250109,112600,14897110,6420,6420,6420,6420,0
20250109,112500,14897110,6420,6420,6420,6420,0
20250109,112400,14897110,6420,6420,6420,6420,0
20250109,112300,14897110,6420,6420,6420,6420,0
20250109,112200,14897110,6420,6420,6420,6420,0
20250109,112100,14897110,6420,6420,6420,6420,0
20250109,112000,14897110,6420,6420,6420,6420,0
20250109,111900,14897110,6420,6420,6420,6420,0
20250109,111800,14897110,6420,6420,6420,6420,0
20250109,111700,14897110,6420,6420,6420,6420,0
20250109,111600,14897110,6420,6420,6420,6420,0
20250109,111500,14897110,6420,6420,6420,6420,0
20250109,111400,14897110,6420,6420,6420,6420,0
20250109,111300,14897110,6420,6420,6420,6420,0
20250109,111200,14897110,6420,6420,6420,6420,0
20250109,111100,14897110,6420,6420,6420,6420,0
20250109,111000,14897110,6420,6420,6420,6420,0
20250109,110900,14897110,6420,6420,6420,6420,38
20250109,110800,14653150,6480,6480,6480,6480,0
20250109,110700,14653150,6480,6480,6480,6480,0
20250109,110600,14653150,6480,6480,6480,6480,0
20250109,110500,14653150,6480,6480,6480,6480,0
20250109,110400,14653150,6480,6480,6480,6480,0
20250109,110300,14653150,6480,6480,6480,6480,0
20250109,110200,14653150,6480,6480,6480,6480,0
20250109,110100,14653150,6480,6480,6480,6480,0
20250109,110000,14653150,6480,6480,6480,6480,0
20250109,105900,14653150,6480,6480,6480,6480,0
20250109,105800,14653150,6480,6480,6480,6480,0
20250109,105700,14653150,6480,6480,6480,6480,0
20250109,105600,14653150,6480,6480,6480,6480,0
20250109,105500,14653150,6480,6480,6480,6480,0
20250109,105400,14653150,6480,6480,6480,6480,2
20250109,105300,14640190,6520,6420,6520,6420,82
20250109,105200,14112730,6410,6410,6410,6410,6
20250109,105100,14074270,6410,6410,6410,6410,0
20250109,105000,14074270,6410,6410,6410,6410,0
20250109,104900,14074270,6410,6410,6410,6410,8
20250109,104800,14022990,6420,6420,6420,6420,0
20250109,104700,14022990,6420,6420,6420,6420,0
20250109,104600,14022990,6420,6420,6420,6420,0
20250109,104500,14022990,6420,6420,6420,6420,0
20250109,104400,14022990,6420,6420,6420,6420,0
20250109,104300,14022990,6420,6420,6420,6420,0
20250109,104200,14022990,6420,6420,6420,6420,8
20250109,104100,13971630,6410,6410,6410,6410,0
20250109,104000,13971630,6410,6410,6410,6410,0
20250109,103900,13971630,6410,6410,6410,6410,0
20250109,103800,13971630,6410,6410,6410,6410,500
20250109,103700,10766630,6430,6430,6430,6430,0
20250109,103600,10766630,6430,6430,6430,6430,13
20250109,103500,10683040,6430,6440,6440,6430,161
20250109,103400,9646270,6470,6470,6470,6470,0
20250109,103300,9646270,6470,6470,6470,6470,0
20250109,103200,9646270,6470,6470,6470,6470,0
20250109,103100,9646270,6470,6470,6470,6470,6
20250109,103000,9607450,6470,6470,6470,6470,0
20250109,102900,9607450,6470,6470,6470,6470,0
20250109,102800,9607450,6470,6470,6470,6470,8
20250109,102700,9555690,6470,6470,6470,6470,0
20250109,102600,9555690,6470,6470,6470,6470,0
20250109,102500,9555690,6470,6470,6470,6470,0
20250109,102400,9555690,6470,6470,6470,6470,0
20250109,102300,9555690,6470,6470,6470,6470,0
20250109,102200,9555690,6470,6470,6470,6470,0
20250109,102100,9555690,6470,6470,6470,6470,0
20250109,102000,9555690,6470,6470,6470,6470,10
20250109,101900,9490990,6490,6490,6490,6490,0
20250109,101800,9490990,6490,6490,6490,6490,0
20250109,101700,9490990,6490,6490,6490,6490,28
20250109,101600,9309270,6470,6470,6470,6470,0
20250109,101500,9309270,6470,6470,6470,6470,0
20250109,101400,9309270,6470,6470,6470,6470,0
20250109,101300,9309270,6470,6470,6470,6470,0
20250109,101200,9309270,6470,6470,6470,6470,1
20250109,101100,9302800,6570,6570,6570,6570,0
20250109,101000,9302800,6570,6570,6570,6570,0
20250109,100900,9302800,6570,6570,6570,6570,0
20250109,100800,9302800,6570,6570,6570,6570,0
20250109,100700,9302800,6570,6570,6570,6570,0
20250109,100600,9302800,6570,6570,6570,6570,0
20250109,100500,9302800,6570,6570,6570,6570,0
20250109,100400,9302800,6570,6570,6570,6570,0
20250109,100300,9302800,6570,6550,6570,6550,80
20250109,100200,8777420,6570,6440,6570,6440,108
20250109,100100,8075190,6430,6430,6430,6430,0
20250109,100000,8075190,6430,6430,6430,6430,0
20250109,095900,8075190,6430,6430,6430,6430,0
20250109,095800,8075190,6430,6430,6430,6430,0
20250109,095700,8075190,6430,6430,6430,6430,12
20250109,095600,7998030,6420,6420,6420,6420,55
20250109,095500,7644930,6430,6430,6430,6430,0
20250109,095400,7644930,6430,6430,6430,6430,0
20250109,095300,7644930,6430,6430,6430,6430,0
20250109,095200,7644930,6430,6430,6430,6430,0
20250109,095100,7644930,6430,6430,6430,6430,0
20250109,095000,7644930,6430,6430,6430,6430,7
20250109,094900,7599920,6430,6430,6430,6430,0
20250109,094800,7599920,6430,6430,6430,6430,9
20250109,094700,7542050,6450,6450,6450,6450,0
20250109,094600,7542050,6450,6450,6450,6450,0
20250109,094500,7542050,6450,6450,6450,6450,0
20250109,094400,7542050,6450,6450,6450,6450,3
20250109,094300,7522700,6460,6460,6460,6460,1
20250109,094200,7516240,6470,6410,6470,6410,24
20250109,094100,7362340,6400,6400,6400,6400,0
20250109,094000,7362340,6400,6410,6410,6400,200
20250109,093900,6082230,6420,6420,6420,6420,0
20250109,093800,6082230,6420,6420,6420,6420,0
20250109,093700,6082230,6420,6420,6420,6420,29
20250109,093600,5896050,6420,6420,6420,6420,0
20250109,093500,5896050,6420,6420,6420,6420,0
20250109,093400,5896050,6420,6420,6420,6420,0
20250109,093300,5896050,6420,6420,6420,6420,6
20250109,093200,5857530,6430,6430,6430,6430,2
20250109,093100,5844670,6430,6430,6430,6430,0
20250109,093000,5844670,6430,6430,6430,6430,8
20250109,092900,5793230,6430,6430,6430,6430,0
20250109,092800,5793230,6430,6430,6430,6430,0
20250109,092700,5793230,6430,6430,6430,6430,28
20250109,092600,5613190,6430,6430,6430,6430,64
20250109,092500,5201670,6430,6430,6430,6430,1
20250109,092400,5195240,6480,6480,6480,6480,0
20250109,092300,5195240,6480,6480,6480,6480,0
20250109,092200,5195240,6480,6480,6480,6480,1
20250109,092100,5188760,6430,6440,6440,6430,407
20250109,092000,2567860,6440,6440,6440,6440,0
20250109,091900,2567860,6440,6440,6440,6440,0
20250109,091800,2567860,6440,6440,6440,6440,4
20250109,091700,2542100,6440,6440,6440,6440,0
20250109,091600,2542100,6440,6440,6440,6440,1
20250109,091500,2535660,6500,6500,6500,6500,0
20250109,091400,2535660,6500,6500,6500,6500,105
20250109,091300,1853160,6510,6510,6510,6510,0
20250109,091200,1853160,6510,6510,6510,6510,1
20250109,091100,1846650,6510,6510,6510,6510,0
20250109,091000,1846650,6510,6510,6510,6510,2
20250109,090900,1833630,6500,6500,6500,6500,0
20250109,090800,1833630,6500,6500,6500,6500,0
20250109,090700,1833630,6500,6500,6500,6500,136
20250109,090600,949630,6600,6600,6600,6600,0
20250109,090500,949630,6600,6510,6600,6510,42
20250109,090400,676120,6620,6620,6620,6620,0
20250109,090300,676120,6620,6620,6620,6620,0
20250109,090200,676120,6620,6620,6620,6620,0
20250109,090100,676120,6620,6620,6620,6620,1
20250109,090000,669500,6500,6500,6500,6500,103