KissMeData/001260/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,183300,415842180,8170,8170,8170,8170,393
20250113,183200,415842180,8170,8170,8170,8170,0
20250113,183100,415842180,8170,8170,8170,8170,0
20250113,183000,415842180,8170,8170,8170,8170,0
20250113,182900,415842180,8170,8170,8170,8170,0
20250113,182800,415842180,8170,8170,8170,8170,0
20250113,182700,415842180,8170,8170,8170,8170,0
20250113,182600,415842180,8170,8170,8170,8170,0
20250113,182500,415842180,8170,8170,8170,8170,0
20250113,182400,415842180,8170,8170,8170,8170,0
20250113,182300,415842180,8170,8170,8170,8170,0
20250113,182200,415842180,8170,8170,8170,8170,0
20250113,182100,415842180,8170,8170,8170,8170,0
20250113,182000,415842180,8170,8170,8170,8170,0
20250113,181900,415842180,8170,8170,8170,8170,0
20250113,181800,415842180,8170,8170,8170,8170,0
20250113,181700,415842180,8170,8170,8170,8170,0
20250113,181600,415842180,8170,8170,8170,8170,0
20250113,181500,415842180,8170,8170,8170,8170,0
20250113,181400,415842180,8170,8170,8170,8170,0
20250113,181300,415842180,8170,8170,8170,8170,0
20250113,181200,415842180,8170,8170,8170,8170,0
20250113,181100,415842180,8170,8170,8170,8170,0
20250113,181000,415842180,8170,8170,8170,8170,0
20250113,180900,415842180,8170,8170,8170,8170,0
20250113,180800,415842180,8170,8170,8170,8170,0
20250113,180700,415842180,8170,8170,8170,8170,0
20250113,180600,415842180,8170,8170,8170,8170,0
20250113,180500,415842180,8170,8170,8170,8170,0
20250113,180400,415842180,8170,8170,8170,8170,0
20250113,180300,415842180,8170,8170,8170,8170,393
20250113,180200,415842180,8170,8170,8170,8170,0
20250113,180100,415842180,8170,8170,8170,8170,0
20250113,180000,415842180,8170,8170,8170,8170,0
20250113,175900,415842180,8170,8170,8170,8170,0
20250113,175800,415842180,8170,8170,8170,8170,0
20250113,175700,415842180,8170,8170,8170,8170,0
20250113,175600,415842180,8170,8170,8170,8170,0
20250113,175500,415842180,8170,8170,8170,8170,0
20250113,175400,415842180,8170,8170,8170,8170,0
20250113,175300,415842180,8170,8170,8170,8170,0
20250113,175200,415842180,8170,8170,8170,8170,0
20250113,175100,415842180,8170,8170,8170,8170,0
20250113,175000,415842180,8170,8170,8170,8170,0
20250113,174900,415842180,8170,8170,8170,8170,0
20250113,174800,415842180,8170,8170,8170,8170,0
20250113,174700,415842180,8170,8170,8170,8170,0
20250113,174600,415842180,8170,8170,8170,8170,0
20250113,174500,415842180,8170,8170,8170,8170,0
20250113,174400,415842180,8170,8170,8170,8170,0
20250113,174300,415842180,8170,8170,8170,8170,0
20250113,174200,415842180,8170,8170,8170,8170,0
20250113,174100,415842180,8170,8170,8170,8170,0
20250113,174000,415842180,8170,8170,8170,8170,0
20250113,173900,415842180,8170,8170,8170,8170,0
20250113,173800,415842180,8170,8170,8170,8170,0
20250113,173700,415842180,8170,8170,8170,8170,0
20250113,173600,415842180,8170,8170,8170,8170,0
20250113,173500,415842180,8170,8170,8170,8170,0
20250113,173400,415842180,8170,8170,8170,8170,0
20250113,173300,415842180,8170,8170,8170,8170,393
20250113,173200,415842180,8170,8170,8170,8170,0
20250113,173100,415842180,8170,8170,8170,8170,0
20250113,173000,415842180,8170,8170,8170,8170,0
20250113,172900,415842180,8170,8170,8170,8170,0
20250113,172800,415842180,8170,8170,8170,8170,0
20250113,172700,415842180,8170,8170,8170,8170,0
20250113,172600,415842180,8170,8170,8170,8170,0
20250113,172500,415842180,8170,8170,8170,8170,0
20250113,172400,415842180,8170,8170,8170,8170,0
20250113,172300,415842180,8170,8170,8170,8170,0
20250113,172200,415842180,8170,8170,8170,8170,0
20250113,172100,415842180,8170,8170,8170,8170,0
20250113,172000,415842180,8170,8170,8170,8170,0
20250113,171900,415842180,8170,8170,8170,8170,0
20250113,171800,415842180,8170,8170,8170,8170,0
20250113,171700,415842180,8170,8170,8170,8170,0
20250113,171600,415842180,8170,8170,8170,8170,0
20250113,171500,415842180,8170,8170,8170,8170,0
20250113,171400,415842180,8170,8170,8170,8170,0
20250113,171300,415842180,8170,8170,8170,8170,0
20250113,171200,415842180,8170,8170,8170,8170,0
20250113,171100,415842180,8170,8170,8170,8170,0
20250113,171000,415842180,8170,8170,8170,8170,0
20250113,170900,415842180,8170,8170,8170,8170,0
20250113,170800,415842180,8170,8170,8170,8170,0
20250113,170700,415842180,8170,8170,8170,8170,0
20250113,170600,415842180,8170,8170,8170,8170,0
20250113,170500,415842180,8170,8170,8170,8170,0
20250113,170400,415842180,8170,8170,8170,8170,0
20250113,170300,415842180,8170,8170,8170,8170,393
20250113,170200,415842180,8170,8170,8170,8170,0
20250113,170100,415842180,8170,8170,8170,8170,0
20250113,170000,415842180,8170,8170,8170,8170,0
20250113,165900,415842180,8170,8170,8170,8170,0
20250113,165800,415842180,8170,8170,8170,8170,0
20250113,165700,415842180,8170,8170,8170,8170,0
20250113,165600,415842180,8170,8170,8170,8170,0
20250113,165500,415842180,8170,8170,8170,8170,0
20250113,165400,415842180,8170,8170,8170,8170,0
20250113,165300,415842180,8170,8170,8170,8170,0
20250113,165200,415842180,8170,8170,8170,8170,0
20250113,165100,415842180,8170,8170,8170,8170,0
20250113,165000,415842180,8170,8170,8170,8170,0
20250113,164900,415842180,8170,8170,8170,8170,0
20250113,164800,415842180,8170,8170,8170,8170,0
20250113,164700,415842180,8170,8170,8170,8170,0
20250113,164600,415842180,8170,8170,8170,8170,0
20250113,164500,415842180,8170,8170,8170,8170,0
20250113,164400,415842180,8170,8170,8170,8170,0
20250113,164300,415842180,8170,8170,8170,8170,0
20250113,164200,415842180,8170,8170,8170,8170,0
20250113,164100,415842180,8170,8170,8170,8170,0
20250113,164000,415842180,8170,8170,8170,8170,0
20250113,163900,415842180,8170,8170,8170,8170,0
20250113,163800,415842180,8170,8170,8170,8170,0
20250113,163700,415842180,8170,8170,8170,8170,0
20250113,163600,415842180,8170,8170,8170,8170,0
20250113,163500,415842180,8170,8170,8170,8170,0
20250113,163400,415842180,8170,8170,8170,8170,0
20250113,163300,415842180,8170,8170,8170,8170,393
20250113,163200,415842180,8170,8170,8170,8170,0
20250113,163100,415842180,8170,8170,8170,8170,0
20250113,163000,415842180,8170,8170,8170,8170,0
20250113,162900,415842180,8170,8170,8170,8170,0
20250113,162800,415842180,8170,8170,8170,8170,0
20250113,162700,415842180,8170,8170,8170,8170,0
20250113,162600,415842180,8170,8170,8170,8170,0
20250113,162500,415842180,8170,8170,8170,8170,0
20250113,162400,415842180,8170,8170,8170,8170,0
20250113,162300,415842180,8170,8170,8170,8170,0
20250113,162200,415842180,8170,8170,8170,8170,0
20250113,162100,415842180,8170,8170,8170,8170,0
20250113,162000,415842180,8170,8170,8170,8170,0
20250113,161900,415842180,8170,8170,8170,8170,0
20250113,161800,415842180,8170,8170,8170,8170,0
20250113,161700,415842180,8170,8170,8170,8170,0
20250113,161600,415842180,8170,8170,8170,8170,0
20250113,161500,415842180,8170,8170,8170,8170,0
20250113,161400,415842180,8170,8170,8170,8170,0
20250113,161300,415842180,8170,8170,8170,8170,0
20250113,161200,415842180,8170,8170,8170,8170,0
20250113,161100,415842180,8170,8170,8170,8170,0
20250113,161000,415842180,8170,8170,8170,8170,0
20250113,160900,415842180,8170,8170,8170,8170,0
20250113,160800,415842180,8170,8170,8170,8170,0
20250113,160700,415842180,8170,8170,8170,8170,0
20250113,160600,415842180,8170,8170,8170,8170,0
20250113,160500,415842180,8170,8170,8170,8170,0
20250113,160400,415842180,8170,8170,8170,8170,0
20250113,160300,415842180,8170,8170,8170,8170,393
20250113,160200,415842180,8170,8170,8170,8170,0
20250113,160100,415842180,8170,8170,8170,8170,0
20250113,160000,415842180,8170,8170,8170,8170,0
20250113,155900,415842180,8170,8170,8170,8170,0
20250113,155800,415842180,8170,8170,8170,8170,0
20250113,155700,415842180,8170,8170,8170,8170,0
20250113,155600,415842180,8170,8170,8170,8170,0
20250113,155500,415842180,8170,8170,8170,8170,0
20250113,155400,415842180,8170,8170,8170,8170,0
20250113,155300,415842180,8170,8170,8170,8170,0
20250113,155200,415842180,8170,8170,8170,8170,0
20250113,155100,415842180,8170,8170,8170,8170,0
20250113,155000,415842180,8170,8170,8170,8170,0
20250113,154900,415842180,8170,8170,8170,8170,0
20250113,154800,415842180,8170,8170,8170,8170,0
20250113,154700,415842180,8170,8170,8170,8170,0
20250113,154600,415842180,8170,8170,8170,8170,0
20250113,154500,415842180,8170,8170,8170,8170,0
20250113,154400,415842180,8170,8170,8170,8170,0
20250113,154300,415842180,8170,8170,8170,8170,0
20250113,154200,415842180,8170,8170,8170,8170,0
20250113,154100,415842180,8170,8170,8170,8170,0
20250113,154000,415842180,8170,8170,8170,8170,0
20250113,153900,415842180,8170,8170,8170,8170,0
20250113,153800,415842180,8170,8170,8170,8170,0
20250113,153700,415842180,8170,8170,8170,8170,0
20250113,153600,415842180,8170,8170,8170,8170,0
20250113,153500,415842180,8170,8170,8170,8170,0
20250113,153400,415842180,8170,8170,8170,8170,0
20250113,153300,415842180,8170,8170,8170,8170,393
20250113,153200,415842180,8170,8170,8170,8170,0
20250113,153100,415842180,8170,8170,8170,8170,0
20250113,153000,415842180,8170,8170,8170,8170,393
20250113,152900,412631370,8150,8150,8150,8150,0
20250113,152800,412631370,8150,8150,8150,8150,0
20250113,152700,412631370,8150,8150,8150,8150,0
20250113,152600,412631370,8150,8150,8150,8150,0
20250113,152500,412631370,8150,8150,8150,8150,0
20250113,152400,412631370,8150,8150,8150,8150,0
20250113,152300,412631370,8150,8150,8150,8150,0
20250113,152200,412631370,8150,8150,8150,8150,0
20250113,152100,412631370,8150,8150,8150,8150,0
20250113,152000,412631370,8150,8150,8150,8150,0
20250113,151900,412631370,8150,8150,8150,8150,152
20250113,151800,411392570,8150,8150,8150,8150,46
20250113,151700,411017670,8140,8140,8140,8140,230
20250113,151600,409145470,8140,8140,8140,8140,0
20250113,151500,409145470,8140,8110,8140,8110,31
20250113,151400,408894030,8110,8110,8110,8110,2
20250113,151300,408877810,8110,8110,8110,8110,1
20250113,151200,408869700,8140,8140,8140,8140,1
20250113,151100,408861560,8140,8140,8140,8140,0
20250113,151000,408861560,8140,8140,8140,8140,0
20250113,150900,408861560,8140,8140,8140,8140,0
20250113,150800,408861560,8140,8140,8140,8140,10
20250113,150700,408780160,8140,8140,8140,8140,1
20250113,150600,408772020,8110,8110,8110,8110,45
20250113,150500,408407070,8110,8110,8110,8110,184
20250113,150400,406914830,8140,8140,8140,8140,159
20250113,150300,405620570,8140,8140,8140,8140,0
20250113,150200,405620570,8140,8120,8140,8120,72
20250113,150100,405034750,8110,8110,8110,8110,0
20250113,150000,405034750,8110,8110,8110,8110,0
20250113,145900,405034750,8110,8110,8110,8110,0
20250113,145800,405034750,8110,8110,8110,8110,0
20250113,145700,405034750,8110,8110,8110,8110,0
20250113,145600,405034750,8110,8110,8110,8110,1
20250113,145500,405026640,8110,8110,8110,8110,0
20250113,145400,405026640,8110,8110,8110,8110,24
20250113,145300,404832000,8110,8110,8110,8110,1
20250113,145200,404823890,8110,8110,8110,8110,0
20250113,145100,404823890,8110,8110,8110,8110,0
20250113,145000,404823890,8110,8110,8110,8110,0
20250113,144900,404823890,8110,8110,8110,8110,1
20250113,144800,404815780,8110,8110,8110,8110,0
20250113,144700,404815780,8110,8110,8110,8110,0
20250113,144600,404815780,8110,8110,8110,8110,0
20250113,144500,404815780,8110,8110,8110,8110,130
20250113,144400,403761480,8110,8110,8110,8110,0
20250113,144300,403761480,8110,8110,8110,8110,18
20250113,144200,403615500,8100,8100,8100,8100,0
20250113,144100,403615500,8100,8100,8100,8100,300
20250113,144000,401185500,8100,8100,8100,8100,0
20250113,143900,401185500,8100,8100,8100,8100,0
20250113,143800,401185500,8100,8100,8100,8100,0
20250113,143700,401185500,8100,8100,8100,8100,0
20250113,143600,401185500,8100,8100,8100,8100,0
20250113,143500,401185500,8100,8100,8100,8100,0
20250113,143400,401185500,8100,8100,8100,8100,0
20250113,143300,401185500,8100,8100,8100,8100,0
20250113,143200,401185500,8100,8100,8100,8100,1
20250113,143100,401177400,8120,8120,8120,8120,0
20250113,143000,401177400,8120,8110,8120,8110,5
20250113,142900,401136840,8120,8120,8120,8120,0
20250113,142800,401136840,8120,8120,8120,8120,0
20250113,142700,401136840,8120,8120,8120,8120,0
20250113,142600,401136840,8120,8120,8120,8120,0
20250113,142500,401136840,8120,8120,8120,8120,14
20250113,142400,401023160,8100,8100,8100,8100,0
20250113,142300,401023160,8100,8100,8100,8100,1
20250113,142200,401015060,8130,8130,8130,8130,1
20250113,142100,401006930,8130,8130,8130,8130,0
20250113,142000,401006930,8130,8130,8130,8130,0
20250113,141900,401006930,8130,8130,8130,8130,10
20250113,141800,400925630,8100,8130,8130,8100,5
20250113,141700,400885010,8100,8100,8100,8100,2
20250113,141600,400868810,8100,8100,8100,8100,0
20250113,141500,400868810,8100,8100,8100,8100,0
20250113,141400,400868810,8100,8100,8100,8100,1
20250113,141300,400860710,8130,8120,8130,8120,296
20250113,141200,398457180,8120,8130,8130,8120,300
20250113,141100,396020110,8140,8140,8140,8140,15
20250113,141000,395898010,8140,8140,8140,8140,0
20250113,140900,395898010,8140,8140,8140,8140,212
20250113,140800,394172330,8140,8140,8140,8140,250
20250113,140700,392137330,8140,8140,8140,8140,94
20250113,140600,391372170,8140,8140,8140,8140,0
20250113,140500,391372170,8140,8140,8140,8140,0
20250113,140400,391372170,8140,8140,8140,8140,12
20250113,140300,391274490,8140,8140,8140,8140,0
20250113,140200,391274490,8140,8140,8140,8140,0
20250113,140100,391274490,8140,8140,8140,8140,0
20250113,140000,391274490,8140,8130,8140,8130,20
20250113,135900,391111770,8130,8130,8130,8130,1
20250113,135800,391103640,8120,8120,8120,8120,1
20250113,135700,391095520,8120,8120,8120,8120,3
20250113,135600,391071160,8120,8120,8120,8120,0
20250113,135500,391071160,8120,8120,8120,8120,0
20250113,135400,391071160,8120,8120,8120,8120,0
20250113,135300,391071160,8120,8120,8120,8120,0
20250113,135200,391071160,8120,8120,8120,8120,0
20250113,135100,391071160,8120,8120,8120,8120,0
20250113,135000,391071160,8120,8120,8120,8120,13
20250113,134900,390965600,8110,8110,8110,8110,5
20250113,134800,390925050,8100,8100,8100,8100,0
20250113,134700,390925050,8100,8120,8120,8100,389
20250113,134600,387766390,8130,8130,8130,8130,1
20250113,134500,387758260,8100,8100,8100,8100,0
20250113,134400,387758260,8100,8100,8100,8100,273
20250113,134300,385546960,8100,8100,8100,8100,1
20250113,134200,385538860,8080,8080,8080,8080,0
20250113,134100,385538860,8080,8080,8080,8080,1
20250113,134000,385530780,8080,8100,8100,8080,51
20250113,133900,385118680,8080,8080,8080,8080,0
20250113,133800,385118680,8080,8100,8100,8080,2
20250113,133700,385102500,8080,8080,8080,8080,1
20250113,133600,385094420,8100,8100,8100,8100,1
20250113,133500,385086320,8080,8080,8080,8080,1
20250113,133400,385078240,8100,8100,8100,8100,1
20250113,133300,385070140,8090,8090,8090,8090,1
20250113,133200,385062050,8090,8090,8090,8090,0
20250113,133100,385062050,8090,8090,8090,8090,0
20250113,133000,385062050,8090,8090,8090,8090,1
20250113,132900,385053960,8110,8110,8110,8110,0
20250113,132800,385053960,8110,8110,8110,8110,0
20250113,132700,385053960,8110,8110,8110,8110,1
20250113,132600,385045850,8120,8120,8120,8120,0
20250113,132500,385045850,8120,8120,8120,8120,0
20250113,132400,385045850,8120,8120,8120,8120,0
20250113,132300,385045850,8120,8080,8120,8080,657
20250113,132200,379726250,8080,8080,8080,8080,0
20250113,132100,379726250,8080,8080,8080,8080,1
20250113,132000,379718170,8070,8070,8070,8070,0
20250113,131900,379718170,8070,8100,8100,8060,958
20250113,131800,371989240,8100,8100,8100,8100,1
20250113,131700,371981140,8090,8090,8090,8090,0
20250113,131600,371981140,8090,8090,8090,8090,0
20250113,131500,371981140,8090,8090,8090,8090,20
20250113,131400,371819340,8100,8100,8100,8100,14
20250113,131300,371705940,8100,8100,8100,8100,0
20250113,131200,371705940,8100,8100,8100,8100,0
20250113,131100,371705940,8100,8100,8100,8100,0
20250113,131000,371705940,8100,8100,8100,8100,1
20250113,130900,371697840,8100,8100,8100,8100,0
20250113,130800,371697840,8100,8110,8110,8100,47
20250113,130700,371317130,8110,8110,8110,8110,13
20250113,130600,371211700,8110,8110,8110,8110,1
20250113,130500,371203590,8110,8110,8110,8110,27
20250113,130400,370984620,8130,8130,8130,8130,92
20250113,130300,370236660,8170,8110,8170,8110,85
20250113,130200,369545890,8100,8100,8100,8100,0
20250113,130100,369545890,8100,8100,8100,8100,0
20250113,130000,369545890,8100,8100,8100,8100,59
20250113,125900,369067990,8080,8080,8080,8080,0
20250113,125800,369067990,8080,8080,8080,8080,38
20250113,125700,368760950,8090,8060,8090,8060,110
20250113,125600,367871470,8080,8080,8080,8080,0
20250113,125500,367871470,8080,8080,8080,8080,0
20250113,125400,367871470,8080,8080,8080,8080,0
20250113,125300,367871470,8080,8080,8080,8080,1
20250113,125200,367863390,8060,8060,8060,8060,0
20250113,125100,367863390,8060,8060,8060,8060,0
20250113,125000,367863390,8060,8060,8060,8060,1
20250113,124900,367855330,8070,8070,8070,8070,0
20250113,124800,367855330,8070,8070,8070,8070,1
20250113,124700,367847260,8060,8060,8060,8060,30
20250113,124600,367605460,8060,8060,8060,8060,17
20250113,124500,367468440,8070,8070,8070,8070,0
20250113,124400,367468440,8070,8070,8070,8070,1
20250113,124300,367460370,8080,8080,8080,8070,3
20250113,124200,367436140,8060,8060,8060,8060,0
20250113,124100,367436140,8060,8060,8060,8060,4
20250113,124000,367403900,8050,8050,8050,8050,0
20250113,123900,367403900,8050,8050,8050,8050,0
20250113,123800,367403900,8050,8050,8050,8050,1
20250113,123700,367395850,8060,8060,8060,8060,1
20250113,123600,367387790,8060,8060,8060,8060,0
20250113,123500,367387790,8060,8060,8060,8060,0
20250113,123400,367387790,8060,8050,8060,8050,2
20250113,123300,367371680,8060,8060,8060,8060,91
20250113,123200,366638220,8080,8100,8100,8080,28
20250113,123100,366411770,8090,8090,8090,8090,0
20250113,123000,366411770,8090,8090,8090,8090,1
20250113,122900,366403680,8090,8090,8090,8090,0
20250113,122800,366403680,8090,8090,8090,8090,1
20250113,122700,366395590,8080,8080,8080,8080,2
20250113,122600,366379430,8080,8080,8080,8080,0
20250113,122500,366379430,8080,8080,8080,8080,1
20250113,122400,366371350,8060,8060,8060,8060,0
20250113,122300,366371350,8060,8050,8060,8050,1741
20250113,122200,352351600,8070,8060,8070,8060,401
20250113,122100,349119530,8060,8060,8060,8060,0
20250113,122000,349119530,8060,8060,8060,8060,0
20250113,121900,349119530,8060,8060,8060,8060,0
20250113,121800,349119530,8060,8060,8060,8060,0
20250113,121700,349119530,8060,8060,8060,8060,0
20250113,121600,349119530,8060,8060,8060,8060,0
20250113,121500,349119530,8060,8060,8060,8060,0
20250113,121400,349119530,8060,8070,8080,8060,275
20250113,121300,346900280,8060,8050,8060,8050,732
20250113,121200,341001190,8060,8060,8060,8060,99
20250113,121100,340203250,8060,8070,8070,8060,135
20250113,121000,339115000,8080,8080,8080,8080,1
20250113,120900,339106920,8090,8090,8090,8090,0
20250113,120800,339106920,8090,8110,8110,8080,822
20250113,120700,332459360,8140,8120,8140,8120,452
20250113,120600,328785550,8120,8120,8120,8120,0
20250113,120500,328785550,8120,8130,8130,8090,10
20250113,120400,328704430,8110,8150,8160,8110,11
20250113,120300,328614990,8130,8160,8160,8120,191
20250113,120200,327063360,8130,8130,8130,8130,2
20250113,120100,327047100,8120,8120,8120,8120,1
20250113,120000,327038980,8160,8130,8160,8130,6
20250113,115900,326990170,8160,8160,8160,8160,0
20250113,115800,326990170,8160,8160,8160,8160,1
20250113,115700,326982010,8120,8120,8120,8120,0
20250113,115600,326982010,8120,8120,8120,8120,417
20250113,115500,323595970,8050,8090,8090,8050,763
20250113,115400,317443800,8120,8120,8120,8120,1
20250113,115300,317435680,8080,8080,8080,8080,0
20250113,115200,317435680,8080,8100,8100,8070,571
20250113,115100,312824930,8100,8100,8100,8100,25
20250113,115000,312622430,8110,8110,8110,8110,169
20250113,114900,311251840,8120,8120,8120,8120,0
20250113,114800,311251840,8120,8120,8120,8120,1285
20250113,114700,300817640,8140,8140,8140,8140,1
20250113,114600,300809500,8150,8150,8150,8150,1
20250113,114500,300801350,8150,8150,8150,8150,0
20250113,114400,300801350,8150,8150,8150,8150,0
20250113,114300,300801350,8150,8130,8150,8130,100
20250113,114200,299986690,8110,8110,8110,8110,0
20250113,114100,299986690,8110,8150,8150,8110,7
20250113,114000,299929770,8120,8110,8150,8110,35
20250113,113900,299645080,8100,8100,8100,8100,2
20250113,113800,299628880,8140,8120,8150,8110,291
20250113,113700,297268540,8150,8130,8170,8110,68
20250113,113600,296715720,8130,8090,8140,8090,292
20250113,113500,294342270,8090,8110,8110,8090,86
20250113,113400,293645210,8090,8090,8090,8090,168
20250113,113300,292286090,8080,8090,8090,8080,11
20250113,113200,292197110,8090,8090,8090,8090,1
20250113,113100,292189020,8070,8070,8070,8070,0
20250113,113000,292189020,8070,8070,8070,8070,0
20250113,112900,292189020,8070,8070,8070,8070,176
20250113,112800,290768700,8080,8100,8100,8080,35
20250113,112700,290485400,8070,8080,8090,8060,52
20250113,112600,290065260,8060,8060,8060,8060,1010
20250113,112500,281924660,8060,8060,8060,8060,0
20250113,112400,281924660,8060,8060,8060,8060,8
20250113,112300,281860180,8050,8070,8070,8050,303
20250113,112200,279420250,8060,8080,8080,8060,367
20250113,112100,276455840,8080,8090,8130,8080,388
20250113,112000,273306190,8090,8090,8090,8090,102
20250113,111900,272481010,8110,8090,8110,8090,36
20250113,111800,272189550,8110,8110,8110,8110,1
20250113,111700,272181440,8110,8110,8110,8110,82
20250113,111600,271516420,8080,8150,8150,8080,2586
20250113,111500,250512720,8160,8160,8160,8160,0
20250113,111400,250512720,8160,8160,8160,8160,234
20250113,111300,248603280,8170,8170,8170,8170,498
20250113,111200,244534620,8170,8170,8170,8170,0
20250113,111100,244534620,8170,8170,8170,8170,0
20250113,111000,244534620,8170,8170,8170,8170,0
20250113,110900,244534620,8170,8170,8170,8170,0
20250113,110800,244534620,8170,8170,8170,8170,3
20250113,110700,244510110,8180,8180,8180,8180,0
20250113,110600,244510110,8180,8170,8180,8170,2
20250113,110500,244493760,8180,8170,8180,8170,2
20250113,110400,244477410,8180,8180,8180,8180,0
20250113,110300,244477410,8180,8180,8180,8180,1
20250113,110200,244469230,8170,8170,8170,8170,539
20250113,110100,240065600,8180,8180,8180,8180,21
20250113,110000,239893820,8170,8170,8170,8170,0
20250113,105900,239893820,8170,8170,8170,8170,2
20250113,105800,239877480,8170,8170,8170,8170,100
20250113,105700,239060480,8170,8170,8170,8170,0
20250113,105600,239060480,8170,8170,8170,8170,0
20250113,105500,239060480,8170,8170,8170,8170,0
20250113,105400,239060480,8170,8170,8170,8170,50
20250113,105300,238651980,8200,8200,8200,8200,1
20250113,105200,238643780,8200,8200,8200,8200,1
20250113,105100,238635580,8220,8220,8220,8220,0
20250113,105000,238635580,8220,8180,8220,8180,101
20250113,104900,237808170,8170,8170,8170,8170,1
20250113,104800,237800000,8180,8180,8180,8180,0
20250113,104700,237800000,8180,8180,8180,8180,101
20250113,104600,236973820,8180,8180,8180,8180,0
20250113,104500,236973820,8180,8180,8180,8180,0
20250113,104400,236973820,8180,8180,8180,8180,0
20250113,104300,236973820,8180,8180,8180,8180,11
20250113,104200,236883840,8180,8180,8180,8180,635
20250113,104100,231689540,8190,8190,8190,8190,101
20250113,104000,230862350,8180,8180,8180,8180,0
20250113,103900,230862350,8180,8180,8180,8180,0
20250113,103800,230862350,8180,8200,8200,8180,702
20250113,103700,225110970,8200,8200,8200,8200,0
20250113,103600,225110970,8200,8200,8200,8200,0
20250113,103500,225110970,8200,8200,8200,8200,221
20250113,103400,223298770,8200,8200,8200,8200,50
20250113,103300,222888770,8200,8200,8200,8200,10
20250113,103200,222806770,8200,8200,8200,8200,270
20250113,103100,220592770,8200,8200,8200,8200,20
20250113,103000,220428770,8190,8190,8210,8190,4
20250113,102900,220395990,8210,8170,8210,8170,16
20250113,102800,220265230,8170,8170,8220,8170,17
20250113,102700,220126120,8220,8220,8220,8180,5
20250113,102600,220085120,8170,8160,8170,8160,72
20250113,102500,219497540,8160,8160,8160,8160,0
20250113,102400,219497540,8160,8160,8160,8160,4
20250113,102300,219464900,8170,8170,8170,8170,0
20250113,102200,219464900,8170,8170,8170,8170,0
20250113,102100,219464900,8170,8170,8170,8170,2
20250113,102000,219448560,8170,8160,8170,8160,2
20250113,101900,219432230,8160,8160,8160,8160,103
20250113,101800,218591750,8180,8180,8180,8180,0
20250113,101700,218591750,8180,8170,8180,8170,2
20250113,101600,218575400,8180,8170,8180,8170,2
20250113,101500,218559050,8180,8180,8180,8180,0
20250113,101400,218559050,8180,8170,8180,8170,4
20250113,101300,218526350,8170,8170,8170,8170,50
20250113,101200,218117850,8180,8200,8200,8180,483
20250113,101100,214163470,8200,8200,8200,8200,0
20250113,101000,214163470,8200,8200,8200,8200,31
20250113,100900,213909270,8230,8230,8230,8230,0
20250113,100800,213909270,8230,8210,8230,8210,2
20250113,100700,213892830,8230,8200,8230,8200,3
20250113,100600,213868200,8200,8210,8210,8200,320
20250113,100500,211242960,8220,8220,8220,8220,3
20250113,100400,211218300,8230,8230,8230,8230,1
20250113,100300,211210070,8220,8230,8230,8220,1055
20250113,100200,202537960,8230,8230,8230,8230,165
20250113,100100,201180010,8250,8250,8250,8250,52
20250113,100000,200751010,8230,8230,8230,8230,2
20250113,095900,200734550,8250,8250,8250,8250,0
20250113,095800,200734550,8250,8250,8250,8250,0
20250113,095700,200734550,8250,8250,8250,8250,176
20250113,095600,199282550,8250,8250,8250,8220,224
20250113,095500,197434610,8220,8220,8270,8220,413
20250113,095400,194036400,8250,8220,8250,8210,34
20250113,095300,193756360,8210,8210,8210,8210,156
20250113,095200,192475600,8210,8210,8210,8210,2
20250113,095100,192459180,8210,8210,8210,8210,0
20250113,095000,192459180,8210,8200,8210,8200,4
20250113,094900,192426350,8200,8200,8200,8200,0
20250113,094800,192426350,8200,8230,8230,8200,724
20250113,094700,186474840,8240,8240,8240,8240,5
20250113,094600,186433640,8270,8270,8270,8270,0
20250113,094500,186433640,8270,8270,8270,8270,822
20250113,094400,179635700,8260,8250,8270,8250,232
20250113,094300,177719380,8260,8260,8260,8260,0
20250113,094200,177719380,8260,8250,8260,8250,2
20250113,094100,177702870,8250,8280,8280,8250,12
20250113,094000,177603780,8250,8240,8280,8240,42
20250113,093900,177256960,8280,8230,8280,8220,41
20250113,093800,176919670,8230,8230,8230,8230,0
20250113,093700,176919670,8230,8240,8240,8230,64
20250113,093600,176392340,8230,8240,8240,8230,640
20250113,093500,171123750,8280,8280,8280,8280,0
20250113,093400,171123750,8280,8280,8280,8280,0
20250113,093300,171123750,8280,8280,8280,8250,519
20250113,093200,166826760,8250,8280,8280,8240,34
20250113,093100,166546050,8240,8290,8290,8240,368
20250113,093000,163495420,8290,8290,8290,8290,1
20250113,092900,163487130,8210,8210,8210,8210,0
20250113,092800,163487130,8210,8270,8270,8210,1319
20250113,092700,152602740,8270,8330,8330,8270,1723
20250113,092600,138290890,8320,8320,8330,8320,580
20250113,092500,133463700,8330,8320,8330,8320,259
20250113,092400,131308540,8320,8320,8320,8320,450
20250113,092300,127564540,8310,8280,8310,8280,1291
20250113,092200,116851090,8310,8290,8310,8270,117
20250113,092100,115880140,8310,8260,8310,8260,1486
20250113,092000,103546890,8290,8280,8290,8260,288
20250113,091900,101161490,8270,8260,8290,8260,241
20250113,091800,99163650,8260,8260,8270,8260,6
20250113,091700,99114080,8290,8250,8300,8250,412
20250113,091600,95700500,8260,8220,8280,8220,275
20250113,091500,93431940,8220,8260,8280,8220,1463
20250113,091400,81351630,8300,8280,8320,8260,565
20250113,091300,76666740,8320,8310,8340,8280,491
20250113,091200,72588590,8330,8270,8330,8270,2865
20250113,091100,48828820,8260,8280,8280,8250,580
20250113,091000,44028260,8290,8230,8290,8230,1588
20250113,090900,30900550,8210,8210,8230,8210,32
20250113,090800,30637340,8170,8200,8200,8170,396
20250113,090700,27401000,8230,8230,8240,8210,83
20250113,090600,26718680,8210,8280,8280,8190,193
20250113,090500,25125510,8300,8220,8300,8220,291
20250113,090400,22715330,8220,8190,8220,8170,1281
20250113,090300,12211750,8180,8180,8180,8180,1
20250113,090200,12203570,8130,8130,8130,8130,0
20250113,090100,12203570,8130,8190,8200,8130,687
20250113,090000,6576240,8120,8200,8200,8120,777