KissMeData/001260/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,183300,377433040,8180,8180,8180,8180,1113
20250110,183200,377433040,8180,8180,8180,8180,0
20250110,183100,377433040,8180,8180,8180,8180,0
20250110,183000,377433040,8180,8180,8180,8180,0
20250110,182900,377433040,8180,8180,8180,8180,0
20250110,182800,377433040,8180,8180,8180,8180,0
20250110,182700,377433040,8180,8180,8180,8180,0
20250110,182600,377433040,8180,8180,8180,8180,0
20250110,182500,377433040,8180,8180,8180,8180,0
20250110,182400,377433040,8180,8180,8180,8180,0
20250110,182300,377433040,8180,8180,8180,8180,0
20250110,182200,377433040,8180,8180,8180,8180,0
20250110,182100,377433040,8180,8180,8180,8180,0
20250110,182000,377433040,8180,8180,8180,8180,0
20250110,181900,377433040,8180,8180,8180,8180,0
20250110,181800,377433040,8180,8180,8180,8180,0
20250110,181700,377433040,8180,8180,8180,8180,0
20250110,181600,377433040,8180,8180,8180,8180,0
20250110,181500,377433040,8180,8180,8180,8180,0
20250110,181400,377433040,8180,8180,8180,8180,0
20250110,181300,377433040,8180,8180,8180,8180,0
20250110,181200,377433040,8180,8180,8180,8180,0
20250110,181100,377433040,8180,8180,8180,8180,0
20250110,181000,377433040,8180,8180,8180,8180,0
20250110,180900,377433040,8180,8180,8180,8180,0
20250110,180800,377433040,8180,8180,8180,8180,0
20250110,180700,377433040,8180,8180,8180,8180,0
20250110,180600,377433040,8180,8180,8180,8180,0
20250110,180500,377433040,8180,8180,8180,8180,0
20250110,180400,377433040,8180,8180,8180,8180,0
20250110,180300,377433040,8180,8180,8180,8180,1113
20250110,180200,377433040,8180,8180,8180,8180,0
20250110,180100,377433040,8180,8180,8180,8180,0
20250110,180000,377433040,8180,8180,8180,8180,0
20250110,175900,377433040,8180,8180,8180,8180,0
20250110,175800,377433040,8180,8180,8180,8180,0
20250110,175700,377433040,8180,8180,8180,8180,0
20250110,175600,377433040,8180,8180,8180,8180,0
20250110,175500,377433040,8180,8180,8180,8180,0
20250110,175400,377433040,8180,8180,8180,8180,0
20250110,175300,377433040,8180,8180,8180,8180,0
20250110,175200,377433040,8180,8180,8180,8180,0
20250110,175100,377433040,8180,8180,8180,8180,0
20250110,175000,377433040,8180,8180,8180,8180,0
20250110,174900,377433040,8180,8180,8180,8180,0
20250110,174800,377433040,8180,8180,8180,8180,0
20250110,174700,377433040,8180,8180,8180,8180,0
20250110,174600,377433040,8180,8180,8180,8180,0
20250110,174500,377433040,8180,8180,8180,8180,0
20250110,174400,377433040,8180,8180,8180,8180,0
20250110,174300,377433040,8180,8180,8180,8180,0
20250110,174200,377433040,8180,8180,8180,8180,0
20250110,174100,377433040,8180,8180,8180,8180,0
20250110,174000,377433040,8180,8180,8180,8180,0
20250110,173900,377433040,8180,8180,8180,8180,0
20250110,173800,377433040,8180,8180,8180,8180,0
20250110,173700,377433040,8180,8180,8180,8180,0
20250110,173600,377433040,8180,8180,8180,8180,0
20250110,173500,377433040,8180,8180,8180,8180,0
20250110,173400,377433040,8180,8180,8180,8180,0
20250110,173300,377433040,8180,8180,8180,8180,1113
20250110,173200,377433040,8180,8180,8180,8180,0
20250110,173100,377433040,8180,8180,8180,8180,0
20250110,173000,377433040,8180,8180,8180,8180,0
20250110,172900,377433040,8180,8180,8180,8180,0
20250110,172800,377433040,8180,8180,8180,8180,0
20250110,172700,377433040,8180,8180,8180,8180,0
20250110,172600,377433040,8180,8180,8180,8180,0
20250110,172500,377433040,8180,8180,8180,8180,0
20250110,172400,377433040,8180,8180,8180,8180,0
20250110,172300,377433040,8180,8180,8180,8180,0
20250110,172200,377433040,8180,8180,8180,8180,0
20250110,172100,377433040,8180,8180,8180,8180,0
20250110,172000,377433040,8180,8180,8180,8180,0
20250110,171900,377433040,8180,8180,8180,8180,0
20250110,171800,377433040,8180,8180,8180,8180,0
20250110,171700,377433040,8180,8180,8180,8180,0
20250110,171600,377433040,8180,8180,8180,8180,0
20250110,171500,377433040,8180,8180,8180,8180,0
20250110,171400,377433040,8180,8180,8180,8180,0
20250110,171300,377433040,8180,8180,8180,8180,0
20250110,171200,377433040,8180,8180,8180,8180,0
20250110,171100,377433040,8180,8180,8180,8180,0
20250110,171000,377433040,8180,8180,8180,8180,0
20250110,170900,377433040,8180,8180,8180,8180,0
20250110,170800,377433040,8180,8180,8180,8180,0
20250110,170700,377433040,8180,8180,8180,8180,0
20250110,170600,377433040,8180,8180,8180,8180,0
20250110,170500,377433040,8180,8180,8180,8180,0
20250110,170400,377433040,8180,8180,8180,8180,0
20250110,170300,377433040,8180,8180,8180,8180,1113
20250110,170200,377433040,8180,8180,8180,8180,0
20250110,170100,377433040,8180,8180,8180,8180,0
20250110,170000,377433040,8180,8180,8180,8180,0
20250110,165900,377433040,8180,8180,8180,8180,0
20250110,165800,377433040,8180,8180,8180,8180,0
20250110,165700,377433040,8180,8180,8180,8180,0
20250110,165600,377433040,8180,8180,8180,8180,0
20250110,165500,377433040,8180,8180,8180,8180,0
20250110,165400,377433040,8180,8180,8180,8180,0
20250110,165300,377433040,8180,8180,8180,8180,0
20250110,165200,377433040,8180,8180,8180,8180,0
20250110,165100,377433040,8180,8180,8180,8180,0
20250110,165000,377433040,8180,8180,8180,8180,0
20250110,164900,377433040,8180,8180,8180,8180,0
20250110,164800,377433040,8180,8180,8180,8180,0
20250110,164700,377433040,8180,8180,8180,8180,0
20250110,164600,377433040,8180,8180,8180,8180,0
20250110,164500,377433040,8180,8180,8180,8180,0
20250110,164400,377433040,8180,8180,8180,8180,0
20250110,164300,377433040,8180,8180,8180,8180,0
20250110,164200,377433040,8180,8180,8180,8180,0
20250110,164100,377433040,8180,8180,8180,8180,0
20250110,164000,377433040,8180,8180,8180,8180,0
20250110,163900,377433040,8180,8180,8180,8180,0
20250110,163800,377433040,8180,8180,8180,8180,0
20250110,163700,377433040,8180,8180,8180,8180,0
20250110,163600,377433040,8180,8180,8180,8180,0
20250110,163500,377433040,8180,8180,8180,8180,0
20250110,163400,377433040,8180,8180,8180,8180,0
20250110,163300,377433040,8180,8180,8180,8180,1113
20250110,163200,377433040,8180,8180,8180,8180,0
20250110,163100,377433040,8180,8180,8180,8180,0
20250110,163000,377433040,8180,8180,8180,8180,0
20250110,162900,377433040,8180,8180,8180,8180,0
20250110,162800,377433040,8180,8180,8180,8180,0
20250110,162700,377433040,8180,8180,8180,8180,0
20250110,162600,377433040,8180,8180,8180,8180,0
20250110,162500,377433040,8180,8180,8180,8180,0
20250110,162400,377433040,8180,8180,8180,8180,0
20250110,162300,377433040,8180,8180,8180,8180,0
20250110,162200,377433040,8180,8180,8180,8180,0
20250110,162100,377433040,8180,8180,8180,8180,0
20250110,162000,377433040,8180,8180,8180,8180,0
20250110,161900,377433040,8180,8180,8180,8180,0
20250110,161800,377433040,8180,8180,8180,8180,0
20250110,161700,377433040,8180,8180,8180,8180,0
20250110,161600,377433040,8180,8180,8180,8180,0
20250110,161500,377433040,8180,8180,8180,8180,0
20250110,161400,377433040,8180,8180,8180,8180,0
20250110,161300,377433040,8180,8180,8180,8180,0
20250110,161200,377433040,8180,8180,8180,8180,0
20250110,161100,377433040,8180,8180,8180,8180,0
20250110,161000,377433040,8180,8180,8180,8180,0
20250110,160900,377433040,8180,8180,8180,8180,0
20250110,160800,377433040,8180,8180,8180,8180,0
20250110,160700,377433040,8180,8180,8180,8180,0
20250110,160600,377433040,8180,8180,8180,8180,0
20250110,160500,377433040,8180,8180,8180,8180,0
20250110,160400,377433040,8180,8180,8180,8180,0
20250110,160300,377433040,8180,8180,8180,8180,1113
20250110,160200,377433040,8180,8180,8180,8180,0
20250110,160100,377433040,8180,8180,8180,8180,0
20250110,160000,377433040,8180,8180,8180,8180,0
20250110,155900,377433040,8180,8180,8180,8180,0
20250110,155800,377433040,8180,8180,8180,8180,0
20250110,155700,377433040,8180,8180,8180,8180,0
20250110,155600,377433040,8180,8180,8180,8180,0
20250110,155500,377433040,8180,8180,8180,8180,0
20250110,155400,377433040,8180,8180,8180,8180,0
20250110,155300,377433040,8180,8180,8180,8180,0
20250110,155200,377433040,8180,8180,8180,8180,0
20250110,155100,377433040,8180,8180,8180,8180,0
20250110,155000,377433040,8180,8180,8180,8180,0
20250110,154900,377433040,8180,8180,8180,8180,0
20250110,154800,377433040,8180,8180,8180,8180,0
20250110,154700,377433040,8180,8180,8180,8180,0
20250110,154600,377433040,8180,8180,8180,8180,0
20250110,154500,377433040,8180,8180,8180,8180,0
20250110,154400,377433040,8180,8180,8180,8180,0
20250110,154300,377433040,8180,8180,8180,8180,0
20250110,154200,377433040,8180,8180,8180,8180,0
20250110,154100,377433040,8180,8180,8180,8180,0
20250110,154000,377433040,8180,8180,8180,8180,0
20250110,153900,377433040,8180,8180,8180,8180,0
20250110,153800,377433040,8180,8180,8180,8180,0
20250110,153700,377433040,8180,8180,8180,8180,0
20250110,153600,377433040,8180,8180,8180,8180,0
20250110,153500,377433040,8180,8180,8180,8180,0
20250110,153400,377433040,8180,8180,8180,8180,0
20250110,153300,377433040,8180,8180,8180,8180,1113
20250110,153200,377433040,8180,8180,8180,8180,0
20250110,153100,377433040,8180,8180,8180,8180,0
20250110,153000,377433040,8180,8180,8180,8180,1113
20250110,152900,368328700,8180,8180,8180,8180,0
20250110,152800,368328700,8180,8180,8180,8180,0
20250110,152700,368328700,8180,8180,8180,8180,0
20250110,152600,368328700,8180,8180,8180,8180,0
20250110,152500,368328700,8180,8180,8180,8180,0
20250110,152400,368328700,8180,8180,8180,8180,0
20250110,152300,368328700,8180,8180,8180,8180,0
20250110,152200,368328700,8180,8180,8180,8180,0
20250110,152100,368328700,8180,8180,8180,8180,0
20250110,152000,368328700,8180,8180,8180,8180,0
20250110,151900,368328700,8180,8170,8180,8170,111
20250110,151800,367420820,8170,8180,8180,8170,13
20250110,151700,367314600,8160,8160,8160,8160,0
20250110,151600,367314600,8160,8160,8160,8160,0
20250110,151500,367314600,8160,8160,8160,8160,0
20250110,151400,367314600,8160,8160,8160,8160,0
20250110,151300,367314600,8160,8160,8160,8160,62
20250110,151200,366808680,8160,8170,8170,8160,78
20250110,151100,366172150,8180,8180,8180,8180,0
20250110,151000,366172150,8180,8180,8180,8180,39
20250110,150900,365853130,8170,8170,8170,8170,0
20250110,150800,365853130,8170,8170,8170,8170,217
20250110,150700,364080240,8180,8180,8180,8180,0
20250110,150600,364080240,8180,8180,8180,8180,19
20250110,150500,363924820,8180,8180,8180,8180,0
20250110,150400,363924820,8180,8180,8180,8180,33
20250110,150300,363654880,8180,8180,8190,8180,64
20250110,150200,363131320,8180,8190,8190,8180,250
20250110,150100,361084320,8190,8190,8190,8190,0
20250110,150000,361084320,8190,8190,8190,8190,0
20250110,145900,361084320,8190,8190,8190,8190,84
20250110,145800,360396360,8190,8190,8190,8190,0
20250110,145700,360396360,8190,8190,8190,8190,112
20250110,145600,359479080,8190,8190,8190,8190,445
20250110,145500,355834530,8190,8200,8200,8190,501
20250110,145400,351730950,8190,8190,8190,8190,114
20250110,145300,350797290,8190,8190,8190,8190,63
20250110,145200,350281320,8200,8200,8200,8200,0
20250110,145100,350281320,8200,8200,8200,8200,0
20250110,145000,350281320,8200,8200,8200,8200,197
20250110,144900,348665920,8200,8200,8200,8200,0
20250110,144800,348665920,8200,8200,8200,8200,2
20250110,144700,348649520,8200,8200,8200,8200,0
20250110,144600,348649520,8200,8200,8200,8200,119
20250110,144500,347673720,8200,8200,8200,8200,0
20250110,144400,347673720,8200,8200,8200,8190,60
20250110,144300,347182190,8200,8200,8200,8200,400
20250110,144200,343902190,8200,8200,8200,8200,0
20250110,144100,343902190,8200,8200,8200,8200,47
20250110,144000,343516790,8190,8190,8190,8190,48
20250110,143900,343123670,8200,8200,8200,8200,1
20250110,143800,343115470,8190,8190,8190,8190,0
20250110,143700,343115470,8190,8190,8190,8190,0
20250110,143600,343115470,8190,8190,8190,8190,1
20250110,143500,343107280,8190,8190,8200,8190,31
20250110,143400,342853260,8200,8190,8200,8190,2
20250110,143300,342836870,8200,8200,8200,8200,100
20250110,143200,342016870,8240,8240,8240,8240,0
20250110,143100,342016870,8240,8210,8240,8210,4
20250110,143000,341983960,8240,8200,8240,8200,383
20250110,142900,338842150,8190,8180,8190,8180,14
20250110,142800,338727620,8180,8180,8180,8180,0
20250110,142700,338727620,8180,8180,8180,8180,47
20250110,142600,338343160,8200,8200,8200,8200,0
20250110,142500,338343160,8200,8200,8200,8200,0
20250110,142400,338343160,8200,8200,8200,8200,0
20250110,142300,338343160,8200,8200,8200,8200,0
20250110,142200,338343160,8200,8200,8200,8200,0
20250110,142100,338343160,8200,8200,8200,8200,0
20250110,142000,338343160,8200,8190,8200,8190,2
20250110,141900,338326770,8180,8190,8190,8180,50
20250110,141800,337917510,8190,8190,8190,8190,50
20250110,141700,337508010,8190,8190,8190,8190,1
20250110,141600,337499820,8200,8200,8200,8200,0
20250110,141500,337499820,8200,8200,8200,8200,0
20250110,141400,337499820,8200,8200,8200,8200,131
20250110,141300,336425620,8200,8210,8210,8200,111
20250110,141200,335515370,8190,8190,8200,8190,263
20250110,141100,333361380,8190,8200,8200,8190,162
20250110,141000,332033600,8210,8200,8210,8200,2
20250110,140900,332017190,8230,8210,8240,8200,600
20250110,140800,327093430,8210,8220,8220,8180,727
20250110,140700,321126150,8240,8240,8240,8240,25
20250110,140600,320920150,8250,8250,8250,8250,1
20250110,140500,320911900,8230,8230,8230,8230,0
20250110,140400,320911900,8230,8230,8230,8230,84
20250110,140300,320220580,8220,8220,8220,8220,2
20250110,140200,320204140,8220,8220,8220,8220,0
20250110,140100,320204140,8220,8230,8230,8220,25
20250110,140000,319998440,8250,8250,8250,8230,573
20250110,135900,315278630,8260,8270,8280,8260,779
20250110,135800,308841300,8270,8310,8310,8250,505
20250110,135700,304665470,8270,8240,8290,8240,3020
20250110,135600,279713660,8230,8230,8230,8230,115
20250110,135500,278767210,8200,8200,8230,8200,12
20250110,135400,278668510,8200,8200,8200,8200,222
20250110,135300,276848110,8230,8230,8230,8230,142
20250110,135200,275679450,8200,8220,8220,8200,170
20250110,135100,274282090,8200,8200,8200,8200,261
20250110,135000,272141890,8220,8220,8220,8220,5
20250110,134900,272100790,8220,8220,8220,8220,0
20250110,134800,272100790,8220,8220,8220,8220,71
20250110,134700,271517170,8220,8220,8220,8220,71
20250110,134600,270933550,8220,8220,8220,8220,0
20250110,134500,270933550,8220,8220,8220,8220,154
20250110,134400,269667670,8200,8200,8200,8200,54
20250110,134300,269224870,8200,8200,8200,8190,253
20250110,134200,267150450,8200,8210,8210,8200,186
20250110,134100,265624070,8220,8220,8220,8220,18
20250110,134000,265476110,8220,8220,8220,8220,205
20250110,133900,263791010,8210,8210,8240,8210,53
20250110,133800,263355300,8200,8180,8200,8150,430
20250110,133700,259836000,8170,8180,8180,8150,1638
20250110,133600,246468830,8180,8130,8180,8130,776
20250110,133500,240126630,8140,8150,8150,8140,320
20250110,133400,237521820,8160,8160,8160,8160,0
20250110,133300,237521820,8160,8180,8180,8160,10
20250110,133200,237440190,8200,8200,8250,8200,1596
20250110,133100,224339000,8210,8140,8260,8140,1285
20250110,133000,213815960,8130,8130,8130,8130,136
20250110,132900,212710280,8130,8110,8130,8110,406
20250110,132800,209411600,8110,8110,8110,8110,39
20250110,132700,209095310,8120,8120,8120,8120,0
20250110,132600,209095310,8120,8120,8120,8120,100
20250110,132500,208283310,8120,8120,8120,8120,101
20250110,132400,207463190,8120,8110,8120,8110,3
20250110,132300,207438850,8090,8090,8090,8090,100
20250110,132200,206629850,8110,8080,8120,8080,620
20250110,132100,201609050,8080,8070,8090,8070,296
20250110,132000,199214840,8080,8070,8080,8070,314
20250110,131900,196680840,8040,8040,8040,8040,0
20250110,131800,196680840,8040,8040,8040,8040,0
20250110,131700,196680840,8040,8040,8040,8040,0
20250110,131600,196680840,8040,8040,8040,8040,0
20250110,131500,196680840,8040,8060,8060,8040,180
20250110,131400,195231810,8080,8070,8080,8070,20
20250110,131300,195070390,8070,8070,8070,8070,15
20250110,131200,194949340,8070,8070,8080,8070,15
20250110,131100,194828260,8080,8070,8080,8070,10
20250110,131000,194747510,8080,8080,8090,8070,17
20250110,130900,194610200,8070,8070,8090,8070,17
20250110,130800,194472860,8080,8070,8080,8070,2
20250110,130700,194456710,8070,8070,8070,8070,0
20250110,130600,194456710,8070,8070,8070,8070,11
20250110,130500,194367940,8090,8020,8090,8020,530
20250110,130400,190117160,8030,8070,8090,8020,937
20250110,130300,182590800,8070,8070,8070,8070,0
20250110,130200,182590800,8070,8070,8070,8070,0
20250110,130100,182590800,8070,8070,8070,8070,0
20250110,130000,182590800,8070,8070,8070,8070,0
20250110,125900,182590800,8070,8080,8080,8070,30
20250110,125800,182348540,8080,8080,8080,8080,20
20250110,125700,182186940,8080,8070,8080,8070,14
20250110,125600,182073890,8080,8080,8080,8070,33
20250110,125500,181807340,8070,8070,8080,8070,17
20250110,125400,181670070,8080,8080,8080,8070,13
20250110,125300,181565090,8070,8070,8080,8060,14
20250110,125200,181452060,8080,8070,8080,8070,10
20250110,125100,181371310,8080,8080,8080,8070,3
20250110,125000,181347080,8070,8060,8080,8060,8
20250110,124900,181282540,8080,8080,8080,8060,3
20250110,124800,181258320,8050,8050,8080,8050,4
20250110,124700,181226090,8080,8050,8080,8050,4
20250110,124600,181193850,8050,8040,8050,8040,162
20250110,124500,179891140,8040,8040,8040,8040,8
20250110,124400,179826820,8040,8040,8040,8040,65
20250110,124300,179304220,8040,8070,8070,8040,29
20250110,124200,179070730,8080,8080,8080,8080,0
20250110,124100,179070730,8080,8050,8090,8050,6
20250110,124000,179022310,8050,8050,8070,8050,5
20250110,123900,178982020,8070,8040,8070,8040,1109
20250110,123800,170035200,8040,8040,8040,8040,30
20250110,123700,169794000,8040,8030,8040,8030,9
20250110,123600,169721650,8040,8030,8040,8030,12
20250110,123500,169625230,8030,8040,8040,8030,29
20250110,123400,169392120,8040,8040,8040,8040,116
20250110,123300,168459480,8030,8030,8030,8030,0
20250110,123200,168459480,8030,8030,8030,8030,1
20250110,123100,168451450,8030,8030,8030,8030,61
20250110,123000,167961620,8030,8030,8030,8020,187
20250110,122900,166460040,8020,8020,8020,8020,1
20250110,122800,166452020,8030,8020,8030,8020,162
20250110,122700,165152760,8010,8010,8010,8010,11
20250110,122600,165064650,8020,8020,8020,8020,30
20250110,122500,164824050,8020,8020,8020,8020,172
20250110,122400,163444610,8030,8030,8030,8030,1
20250110,122300,163436580,8010,8010,8010,8010,0
20250110,122200,163436580,8010,8010,8030,8010,3
20250110,122100,163412530,8000,8000,8030,8000,14
20250110,122000,163300390,8010,8020,8020,8010,60
20250110,121900,162819770,8020,8020,8020,8020,0
20250110,121800,162819770,8020,8020,8020,8020,0
20250110,121700,162819770,8020,8000,8020,8000,23
20250110,121600,162635350,8010,7990,8020,7990,297
20250110,121500,160254050,7960,7960,7960,7960,0
20250110,121400,160254050,7960,7960,7960,7960,1
20250110,121300,160246090,7980,7980,7980,7980,0
20250110,121200,160246090,7980,7970,7980,7970,308
20250110,121100,157791000,7970,7990,8010,7940,3501
20250110,121000,129936080,8020,8020,8020,8020,0
20250110,120900,129936080,8020,8030,8030,7960,2910
20250110,120800,106714060,8060,8060,8060,8060,0
20250110,120700,106714060,8060,8060,8060,8060,0
20250110,120600,106714060,8060,8060,8060,8060,0
20250110,120500,106714060,8060,8060,8060,8060,0
20250110,120400,106714060,8060,8060,8060,8060,0
20250110,120300,106714060,8060,8060,8060,8060,0
20250110,120200,106714060,8060,8060,8060,8060,0
20250110,120100,106714060,8060,8060,8060,8060,0
20250110,120000,106714060,8060,8060,8060,8060,0
20250110,115900,106714060,8060,8060,8060,8060,0
20250110,115800,106714060,8060,8040,8060,8040,10
20250110,115700,106633480,8030,8030,8030,8030,5
20250110,115600,106593330,8030,8030,8030,8030,0
20250110,115500,106593330,8030,8030,8030,8030,0
20250110,115400,106593330,8030,8030,8030,8030,0
20250110,115300,106593330,8030,8030,8030,8030,13
20250110,115200,106488940,8060,8060,8060,8060,0
20250110,115100,106488940,8060,8060,8060,8060,0
20250110,115000,106488940,8060,8060,8060,8060,0
20250110,114900,106488940,8060,8060,8060,8060,0
20250110,114800,106488940,8060,8060,8060,8060,0
20250110,114700,106488940,8060,8060,8060,8060,0
20250110,114600,106488940,8060,8060,8060,8060,0
20250110,114500,106488940,8060,8060,8060,8060,0
20250110,114400,106488940,8060,8060,8060,8060,0
20250110,114300,106488940,8060,8060,8060,8060,0
20250110,114200,106488940,8060,8060,8060,8060,0
20250110,114100,106488940,8060,8060,8060,8060,0
20250110,114000,106488940,8060,8060,8060,8060,0
20250110,113900,106488940,8060,8060,8060,8060,0
20250110,113800,106488940,8060,8060,8060,8060,0
20250110,113700,106488940,8060,8060,8060,8060,0
20250110,113600,106488940,8060,8030,8060,8030,2
20250110,113500,106472850,8030,8030,8030,8030,234
20250110,113400,104593830,8030,8030,8030,8030,0
20250110,113300,104593830,8030,8030,8030,8030,240
20250110,113200,102666630,8030,8030,8040,8030,26
20250110,113100,102457840,8060,8030,8060,8030,3
20250110,113000,102433690,8020,8020,8020,8020,2
20250110,112900,102417650,8030,8030,8030,8030,0
20250110,112800,102417650,8030,8030,8030,8030,1
20250110,112700,102409620,8030,8030,8030,8030,82
20250110,112600,101751160,8030,8030,8030,8030,0
20250110,112500,101751160,8030,8030,8030,8030,0
20250110,112400,101751160,8030,8030,8030,8030,37
20250110,112300,101454050,8030,8030,8030,8030,0
20250110,112200,101454050,8030,8030,8030,8030,1
20250110,112100,101446020,8030,8030,8030,8030,25
20250110,112000,101245270,8030,8030,8030,8030,296
20250110,111900,98868390,8030,8030,8030,8030,1
20250110,111800,98860360,8030,8030,8030,8030,70
20250110,111700,98298260,8030,8030,8030,8030,18
20250110,111600,98153720,8060,8060,8060,8060,0
20250110,111500,98153720,8060,8060,8060,8060,0
20250110,111400,98153720,8060,8040,8060,8040,52
20250110,111300,97734640,8040,8040,8040,8040,0
20250110,111200,97734640,8040,8040,8040,8040,48
20250110,111100,97348720,8040,8040,8040,8040,0
20250110,111000,97348720,8040,8050,8060,8040,51
20250110,110900,96938170,8060,8050,8060,8050,269
20250110,110800,94770140,8040,8040,8050,8040,4
20250110,110700,94737960,8030,8030,8030,8030,0
20250110,110600,94737960,8030,8040,8040,8030,5
20250110,110500,94697790,8010,8010,8010,8010,15
20250110,110400,94577640,8010,8010,8010,8010,0
20250110,110300,94577640,8010,8010,8010,8010,12
20250110,110200,94481520,8000,8000,8000,8000,0
20250110,110100,94481520,8000,8000,8000,8000,0
20250110,110000,94481520,8000,8000,8000,8000,0
20250110,105900,94481520,8000,8000,8000,8000,1
20250110,105800,94473520,8010,8010,8010,8010,0
20250110,105700,94473520,8010,8010,8010,8010,30
20250110,105600,94233220,8010,8010,8010,8010,36
20250110,105500,93944860,8040,8010,8040,8000,95
20250110,105400,93183890,8000,7990,8000,7990,355
20250110,105300,90347430,8010,7990,8010,7990,287
20250110,105200,88048820,7960,7960,7960,7960,0
20250110,105100,88048820,7960,7960,7960,7960,0
20250110,105000,88048820,7960,7960,7960,7960,0
20250110,104900,88048820,7960,7960,7960,7960,0
20250110,104800,88048820,7960,7960,7960,7960,0
20250110,104700,88048820,7960,7960,7960,7960,0
20250110,104600,88048820,7960,7960,7960,7960,0
20250110,104500,88048820,7960,7960,7960,7960,12
20250110,104400,87953300,7960,7950,7960,7950,101
20250110,104300,87150330,7950,7950,7950,7950,142
20250110,104200,86021430,7950,7950,7950,7950,1
20250110,104100,86013480,7960,7960,7960,7960,3
20250110,104000,85989600,7960,7960,7960,7960,0
20250110,103900,85989600,7960,7960,7960,7960,10
20250110,103800,85910000,7960,7960,7960,7960,1
20250110,103700,85902040,7950,7950,7950,7950,10
20250110,103600,85822540,7960,7960,7960,7960,0
20250110,103500,85822540,7960,7960,7960,7960,101
20250110,103400,85018580,7960,7950,7960,7950,397
20250110,103300,81862420,7960,7960,7960,7960,3
20250110,103200,81838540,7980,7980,7980,7980,11
20250110,103100,81750760,7960,7960,7960,7960,7
20250110,103000,81695040,7950,7960,7960,7950,165
20250110,102900,80381790,7990,7990,7990,7990,0
20250110,102800,80381790,7990,7990,7990,7990,0
20250110,102700,80381790,7990,7990,7990,7990,15
20250110,102600,80261940,7990,7960,7990,7960,3
20250110,102500,80238030,7990,7990,7990,7990,1
20250110,102400,80230040,7960,7960,7960,7960,0
20250110,102300,80230040,7960,7960,7960,7960,2
20250110,102200,80214120,7990,7990,7990,7990,3
20250110,102100,80190150,7990,7990,7990,7990,1
20250110,102000,80182160,7990,7990,7990,7990,1
20250110,101900,80174170,7950,7950,7950,7950,0
20250110,101800,80174170,7950,7960,7960,7950,981
20250110,101700,72375120,7950,7960,7960,7950,292
20250110,101600,70051690,7960,7990,7990,7960,101
20250110,101500,69247690,7970,7980,7980,7970,100
20250110,101400,68450680,7990,7960,7990,7960,351
20250110,101300,65652290,7960,7960,7960,7960,1
20250110,101200,65644330,7960,7960,7960,7960,316
20250110,101100,63128970,7970,7970,7970,7970,471
20250110,101000,59375100,7980,7980,7980,7980,0
20250110,100900,59375100,7980,7980,7980,7980,31
20250110,100800,59127720,7970,7970,7970,7970,20
20250110,100700,58968320,7970,7990,7990,7970,1802
20250110,100600,44603430,7980,7980,7980,7980,21
20250110,100500,44435850,7980,7980,7980,7980,0
20250110,100400,44435850,7980,7980,7980,7980,1
20250110,100300,44427870,7990,7980,7990,7980,21
20250110,100200,44260280,7980,7980,7980,7980,70
20250110,100100,43701680,7980,7980,7980,7980,142
20250110,100000,42568520,7990,7990,7990,7990,456
20250110,095900,38925080,8010,8000,8010,8000,4
20250110,095800,38893070,8000,8000,8000,8000,52
20250110,095700,38477070,8020,8020,8020,8020,21
20250110,095600,38308650,8020,8020,8020,8020,21
20250110,095500,38140230,8020,8020,8020,8020,9
20250110,095400,38068050,7990,7990,7990,7990,77
20250110,095300,37452820,8000,8000,8000,8000,0
20250110,095200,37452820,8000,8020,8020,8000,1000
20250110,095100,29449020,8030,8030,8030,8030,10
20250110,095000,29368720,8070,8070,8070,8070,0
20250110,094900,29368720,8070,8070,8070,8070,0
20250110,094800,29368720,8070,8070,8070,8070,0
20250110,094700,29368720,8070,8070,8070,8070,0
20250110,094600,29368720,8070,8070,8070,8070,0
20250110,094500,29368720,8070,8070,8070,8070,0
20250110,094400,29368720,8070,8040,8070,8040,12
20250110,094300,29272080,8060,8040,8070,8040,311
20250110,094200,26765480,8060,8060,8060,8060,0
20250110,094100,26765480,8060,8040,8060,8010,7
20250110,094000,26709150,8050,8040,8060,8040,4
20250110,093900,26676960,8010,8010,8010,8010,70
20250110,093800,26116260,8010,8030,8050,8010,859
20250110,093700,19223510,8040,8040,8040,8040,50
20250110,093600,18821510,8060,8060,8060,8060,100
20250110,093500,18015510,8080,8060,8090,8050,27
20250110,093400,17797810,8040,8040,8040,8040,0
20250110,093300,17797810,8040,8040,8040,8040,12
20250110,093200,17701330,8080,8060,8090,8060,12
20250110,093100,17604380,8060,8060,8060,8060,0
20250110,093000,17604380,8060,8050,8080,8050,233
20250110,092900,15727830,8070,8040,8080,8040,16
20250110,092800,15599110,8090,8040,8100,8040,403
20250110,092700,12358820,8080,8070,8100,8070,3
20250110,092600,12334570,8040,8050,8050,8040,103
20250110,092500,11505450,8050,8060,8060,8050,200
20250110,092400,9895350,8090,8090,8090,8090,0
20250110,092300,9895350,8090,8070,8100,8070,24
20250110,092200,9701110,8090,8070,8090,8070,5
20250110,092100,9660720,8050,8050,8050,8050,0
20250110,092000,9660720,8050,8050,8050,8050,0
20250110,091900,9660720,8050,8050,8050,8050,0
20250110,091800,9660720,8050,8050,8050,8050,0
20250110,091700,9660720,8050,8050,8050,8050,10
20250110,091600,9580220,8060,8090,8120,8060,259
20250110,091500,7491820,8120,8090,8120,8090,2
20250110,091400,7475610,8100,8110,8130,8080,16
20250110,091300,7346040,8080,8110,8120,8080,24
20250110,091200,7151780,8080,8080,8120,8070,39
20250110,091100,6836070,8100,8090,8130,8060,260
20250110,091000,4735910,8130,8090,8130,8090,20
20250110,090900,4573690,8120,8110,8120,8110,3
20250110,090800,4549340,8120,8080,8120,8070,19
20250110,090700,4395500,8120,8120,8120,8120,11
20250110,090600,4306180,8130,8120,8130,8120,65
20250110,090500,3777780,8070,8130,8130,8070,57
20250110,090400,3316950,8100,8100,8100,8100,1
20250110,090300,3308850,8100,8100,8100,8100,3
20250110,090200,3284550,8110,8110,8110,8110,200
20250110,090100,1662550,8110,8110,8110,8110,0
20250110,090000,1662550,8110,8110,8110,8110,205