KissMeData/001260/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,183300,663406460,8430,8430,8430,8430,1705
20250116,183200,663406460,8430,8430,8430,8430,0
20250116,183100,663406460,8430,8430,8430,8430,0
20250116,183000,663406460,8430,8430,8430,8430,0
20250116,182900,663406460,8430,8430,8430,8430,0
20250116,182800,663406460,8430,8430,8430,8430,0
20250116,182700,663406460,8430,8430,8430,8430,0
20250116,182600,663406460,8430,8430,8430,8430,0
20250116,182500,663406460,8430,8430,8430,8430,0
20250116,182400,663406460,8430,8430,8430,8430,0
20250116,182300,663406460,8430,8430,8430,8430,0
20250116,182200,663406460,8430,8430,8430,8430,0
20250116,182100,663406460,8430,8430,8430,8430,0
20250116,182000,663406460,8430,8430,8430,8430,0
20250116,181900,663406460,8430,8430,8430,8430,0
20250116,181800,663406460,8430,8430,8430,8430,0
20250116,181700,663406460,8430,8430,8430,8430,0
20250116,181600,663406460,8430,8430,8430,8430,0
20250116,181500,663406460,8430,8430,8430,8430,0
20250116,181400,663406460,8430,8430,8430,8430,0
20250116,181300,663406460,8430,8430,8430,8430,0
20250116,181200,663406460,8430,8430,8430,8430,0
20250116,181100,663406460,8430,8430,8430,8430,0
20250116,181000,663406460,8430,8430,8430,8430,0
20250116,180900,663406460,8430,8430,8430,8430,0
20250116,180800,663406460,8430,8430,8430,8430,0
20250116,180700,663406460,8430,8430,8430,8430,0
20250116,180600,663406460,8430,8430,8430,8430,0
20250116,180500,663406460,8430,8430,8430,8430,0
20250116,180400,663406460,8430,8430,8430,8430,0
20250116,180300,663406460,8430,8430,8430,8430,1705
20250116,180200,663406460,8430,8430,8430,8430,0
20250116,180100,663406460,8430,8430,8430,8430,0
20250116,180000,663406460,8430,8430,8430,8430,0
20250116,175900,663406460,8430,8430,8430,8430,0
20250116,175800,663406460,8430,8430,8430,8430,0
20250116,175700,663406460,8430,8430,8430,8430,0
20250116,175600,663406460,8430,8430,8430,8430,0
20250116,175500,663406460,8430,8430,8430,8430,0
20250116,175400,663406460,8430,8430,8430,8430,0
20250116,175300,663406460,8430,8430,8430,8430,0
20250116,175200,663406460,8430,8430,8430,8430,0
20250116,175100,663406460,8430,8430,8430,8430,0
20250116,175000,663406460,8430,8430,8430,8430,0
20250116,174900,663406460,8430,8430,8430,8430,0
20250116,174800,663406460,8430,8430,8430,8430,0
20250116,174700,663406460,8430,8430,8430,8430,0
20250116,174600,663406460,8430,8430,8430,8430,0
20250116,174500,663406460,8430,8430,8430,8430,0
20250116,174400,663406460,8430,8430,8430,8430,0
20250116,174300,663406460,8430,8430,8430,8430,0
20250116,174200,663406460,8430,8430,8430,8430,0
20250116,174100,663406460,8430,8430,8430,8430,0
20250116,174000,663406460,8430,8430,8430,8430,0
20250116,173900,663406460,8430,8430,8430,8430,0
20250116,173800,663406460,8430,8430,8430,8430,0
20250116,173700,663406460,8430,8430,8430,8430,0
20250116,173600,663406460,8430,8430,8430,8430,0
20250116,173500,663406460,8430,8430,8430,8430,0
20250116,173400,663406460,8430,8430,8430,8430,0
20250116,173300,663406460,8430,8430,8430,8430,1705
20250116,173200,663406460,8430,8430,8430,8430,0
20250116,173100,663406460,8430,8430,8430,8430,0
20250116,173000,663406460,8430,8430,8430,8430,0
20250116,172900,663406460,8430,8430,8430,8430,0
20250116,172800,663406460,8430,8430,8430,8430,0
20250116,172700,663406460,8430,8430,8430,8430,0
20250116,172600,663406460,8430,8430,8430,8430,0
20250116,172500,663406460,8430,8430,8430,8430,0
20250116,172400,663406460,8430,8430,8430,8430,0
20250116,172300,663406460,8430,8430,8430,8430,0
20250116,172200,663406460,8430,8430,8430,8430,0
20250116,172100,663406460,8430,8430,8430,8430,0
20250116,172000,663406460,8430,8430,8430,8430,0
20250116,171900,663406460,8430,8430,8430,8430,0
20250116,171800,663406460,8430,8430,8430,8430,0
20250116,171700,663406460,8430,8430,8430,8430,0
20250116,171600,663406460,8430,8430,8430,8430,0
20250116,171500,663406460,8430,8430,8430,8430,0
20250116,171400,663406460,8430,8430,8430,8430,0
20250116,171300,663406460,8430,8430,8430,8430,0
20250116,171200,663406460,8430,8430,8430,8430,0
20250116,171100,663406460,8430,8430,8430,8430,0
20250116,171000,663406460,8430,8430,8430,8430,0
20250116,170900,663406460,8430,8430,8430,8430,0
20250116,170800,663406460,8430,8430,8430,8430,0
20250116,170700,663406460,8430,8430,8430,8430,0
20250116,170600,663406460,8430,8430,8430,8430,0
20250116,170500,663406460,8430,8430,8430,8430,0
20250116,170400,663406460,8430,8430,8430,8430,0
20250116,170300,663406460,8430,8430,8430,8430,1705
20250116,170200,663406460,8430,8430,8430,8430,0
20250116,170100,663406460,8430,8430,8430,8430,0
20250116,170000,663406460,8430,8430,8430,8430,0
20250116,165900,663406460,8430,8430,8430,8430,0
20250116,165800,663406460,8430,8430,8430,8430,0
20250116,165700,663406460,8430,8430,8430,8430,0
20250116,165600,663406460,8430,8430,8430,8430,0
20250116,165500,663406460,8430,8430,8430,8430,0
20250116,165400,663406460,8430,8430,8430,8430,0
20250116,165300,663406460,8430,8430,8430,8430,0
20250116,165200,663406460,8430,8430,8430,8430,0
20250116,165100,663406460,8430,8430,8430,8430,0
20250116,165000,663406460,8430,8430,8430,8430,0
20250116,164900,663406460,8430,8430,8430,8430,0
20250116,164800,663406460,8430,8430,8430,8430,0
20250116,164700,663406460,8430,8430,8430,8430,0
20250116,164600,663406460,8430,8430,8430,8430,0
20250116,164500,663406460,8430,8430,8430,8430,0
20250116,164400,663406460,8430,8430,8430,8430,0
20250116,164300,663406460,8430,8430,8430,8430,0
20250116,164200,663406460,8430,8430,8430,8430,0
20250116,164100,663406460,8430,8430,8430,8430,0
20250116,164000,663406460,8430,8430,8430,8430,0
20250116,163900,663406460,8430,8430,8430,8430,0
20250116,163800,663406460,8430,8430,8430,8430,0
20250116,163700,663406460,8430,8430,8430,8430,0
20250116,163600,663406460,8430,8430,8430,8430,0
20250116,163500,663406460,8430,8430,8430,8430,0
20250116,163400,663406460,8430,8430,8430,8430,0
20250116,163300,663406460,8430,8430,8430,8430,1705
20250116,163200,663406460,8430,8430,8430,8430,0
20250116,163100,663406460,8430,8430,8430,8430,0
20250116,163000,663406460,8430,8430,8430,8430,0
20250116,162900,663406460,8430,8430,8430,8430,0
20250116,162800,663406460,8430,8430,8430,8430,0
20250116,162700,663406460,8430,8430,8430,8430,0
20250116,162600,663406460,8430,8430,8430,8430,0
20250116,162500,663406460,8430,8430,8430,8430,0
20250116,162400,663406460,8430,8430,8430,8430,0
20250116,162300,663406460,8430,8430,8430,8430,0
20250116,162200,663406460,8430,8430,8430,8430,0
20250116,162100,663406460,8430,8430,8430,8430,0
20250116,162000,663406460,8430,8430,8430,8430,0
20250116,161900,663406460,8430,8430,8430,8430,0
20250116,161800,663406460,8430,8430,8430,8430,0
20250116,161700,663406460,8430,8430,8430,8430,0
20250116,161600,663406460,8430,8430,8430,8430,0
20250116,161500,663406460,8430,8430,8430,8430,0
20250116,161400,663406460,8430,8430,8430,8430,0
20250116,161300,663406460,8430,8430,8430,8430,0
20250116,161200,663406460,8430,8430,8430,8430,0
20250116,161100,663406460,8430,8430,8430,8430,0
20250116,161000,663406460,8430,8430,8430,8430,0
20250116,160900,663406460,8430,8430,8430,8430,0
20250116,160800,663406460,8430,8430,8430,8430,0
20250116,160700,663406460,8430,8430,8430,8430,0
20250116,160600,663406460,8430,8430,8430,8430,0
20250116,160500,663406460,8430,8430,8430,8430,0
20250116,160400,663406460,8430,8430,8430,8430,0
20250116,160300,663406460,8430,8430,8430,8430,1705
20250116,160200,663406460,8430,8430,8430,8430,0
20250116,160100,663406460,8430,8430,8430,8430,0
20250116,160000,663406460,8430,8430,8430,8430,0
20250116,155900,663406460,8430,8430,8430,8430,0
20250116,155800,663406460,8430,8430,8430,8430,0
20250116,155700,663406460,8430,8430,8430,8430,0
20250116,155600,663406460,8430,8430,8430,8430,0
20250116,155500,663406460,8430,8430,8430,8430,0
20250116,155400,663406460,8430,8430,8430,8430,0
20250116,155300,663406460,8430,8430,8430,8430,0
20250116,155200,663406460,8430,8430,8430,8430,0
20250116,155100,663406460,8430,8430,8430,8430,0
20250116,155000,663406460,8430,8430,8430,8430,0
20250116,154900,663406460,8430,8430,8430,8430,0
20250116,154800,663406460,8430,8430,8430,8430,0
20250116,154700,663406460,8430,8430,8430,8430,0
20250116,154600,663406460,8430,8430,8430,8430,0
20250116,154500,663406460,8430,8430,8430,8430,0
20250116,154400,663406460,8430,8430,8430,8430,0
20250116,154300,663406460,8430,8430,8430,8430,0
20250116,154200,663406460,8430,8430,8430,8430,0
20250116,154100,663406460,8430,8430,8430,8430,0
20250116,154000,663406460,8430,8430,8430,8430,0
20250116,153900,663406460,8430,8430,8430,8430,0
20250116,153800,663406460,8430,8430,8430,8430,0
20250116,153700,663406460,8430,8430,8430,8430,0
20250116,153600,663406460,8430,8430,8430,8430,0
20250116,153500,663406460,8430,8430,8430,8430,0
20250116,153400,663406460,8430,8430,8430,8430,0
20250116,153300,663406460,8430,8430,8430,8430,1705
20250116,153200,663406460,8430,8430,8430,8430,0
20250116,153100,663406460,8430,8430,8430,8430,0
20250116,153000,663406460,8430,8430,8430,8430,1705
20250116,152900,649033310,8430,8430,8430,8430,0
20250116,152800,649033310,8430,8430,8430,8430,0
20250116,152700,649033310,8430,8430,8430,8430,0
20250116,152600,649033310,8430,8430,8430,8430,0
20250116,152500,649033310,8430,8430,8430,8430,0
20250116,152400,649033310,8430,8430,8430,8430,0
20250116,152300,649033310,8430,8430,8430,8430,0
20250116,152200,649033310,8430,8430,8430,8430,0
20250116,152100,649033310,8430,8430,8430,8430,0
20250116,152000,649033310,8430,8430,8430,8430,0
20250116,151900,649033310,8430,8420,8430,8420,74
20250116,151800,648409700,8420,8420,8420,8420,27
20250116,151700,648182360,8420,8420,8420,8420,0
20250116,151600,648182360,8420,8420,8420,8420,2
20250116,151500,648165520,8440,8440,8440,8440,0
20250116,151400,648165520,8440,8440,8440,8440,200
20250116,151300,646477520,8450,8400,8450,8400,1756
20250116,151200,631658580,8410,8390,8410,8390,635
20250116,151100,626324590,8350,8350,8350,8350,0
20250116,151000,626324590,8350,8400,8400,8350,503
20250116,150900,622123760,8400,8380,8400,8380,450
20250116,150800,618345270,8360,8360,8360,8360,0
20250116,150700,618345270,8360,8360,8360,8360,0
20250116,150600,618345270,8360,8360,8360,8360,12
20250116,150500,618244950,8350,8350,8350,8350,0
20250116,150400,618244950,8350,8350,8350,8350,18
20250116,150300,618094650,8350,8350,8350,8350,0
20250116,150200,618094650,8350,8350,8350,8350,0
20250116,150100,618094650,8350,8350,8350,8350,0
20250116,150000,618094650,8350,8350,8350,8350,130
20250116,145900,617009150,8350,8360,8360,8350,329
20250116,145800,614260570,8360,8360,8360,8360,0
20250116,145700,614260570,8360,8370,8370,8360,48
20250116,145600,613859060,8390,8390,8390,8390,0
20250116,145500,613859060,8390,8390,8390,8390,0
20250116,145400,613859060,8390,8390,8390,8390,0
20250116,145300,613859060,8390,8380,8390,8380,2
20250116,145200,613842290,8370,8370,8370,8370,0
20250116,145100,613842290,8370,8370,8370,8370,0
20250116,145000,613842290,8370,8370,8370,8370,0
20250116,144900,613842290,8370,8370,8370,8370,0
20250116,144800,613842290,8370,8370,8370,8370,3
20250116,144700,613817180,8380,8360,8380,8360,700
20250116,144600,607951780,8360,8370,8370,8360,830
20250116,144500,601008110,8380,8380,8380,8380,0
20250116,144400,601008110,8380,8380,8380,8380,0
20250116,144300,601008110,8380,8380,8380,8380,9
20250116,144200,600932690,8380,8380,8380,8380,1
20250116,144100,600924310,8380,8380,8380,8380,28
20250116,144000,600689670,8380,8380,8380,8380,1123
20250116,143900,591278930,8380,8380,8380,8380,0
20250116,143800,591278930,8380,8380,8380,8380,0
20250116,143700,591278930,8380,8380,8380,8380,0
20250116,143600,591278930,8380,8400,8400,8380,410
20250116,143500,587842930,8380,8390,8390,8380,500
20250116,143400,583652820,8390,8390,8390,8390,100
20250116,143300,582813820,8390,8390,8390,8390,0
20250116,143200,582813820,8390,8390,8390,8390,0
20250116,143100,582813820,8390,8390,8390,8390,10
20250116,143000,582729920,8390,8390,8390,8390,0
20250116,142900,582729920,8390,8390,8390,8390,0
20250116,142800,582729920,8390,8390,8390,8390,0
20250116,142700,582729920,8390,8390,8390,8390,1
20250116,142600,582721530,8380,8380,8380,8380,0
20250116,142500,582721530,8380,8390,8390,8380,150
20250116,142400,581464430,8380,8380,8380,8380,0
20250116,142300,581464430,8380,8390,8390,8380,171
20250116,142200,580030740,8390,8390,8390,8390,986
20250116,142100,571758200,8400,8400,8400,8400,0
20250116,142000,571758200,8400,8400,8400,8400,0
20250116,141900,571758200,8400,8410,8410,8400,332
20250116,141800,568967700,8410,8410,8410,8410,0
20250116,141700,568967700,8410,8410,8410,8410,0
20250116,141600,568967700,8410,8410,8410,8410,0
20250116,141500,568967700,8410,8410,8410,8410,0
20250116,141400,568967700,8410,8410,8410,8410,46
20250116,141300,568580840,8420,8420,8420,8420,0
20250116,141200,568580840,8420,8420,8420,8420,0
20250116,141100,568580840,8420,8420,8420,8420,0
20250116,141000,568580840,8420,8420,8420,8420,224
20250116,140900,566694760,8410,8410,8410,8410,0
20250116,140800,566694760,8410,8410,8410,8410,100
20250116,140700,565853760,8410,8410,8410,8410,0
20250116,140600,565853760,8410,8410,8410,8410,0
20250116,140500,565853760,8410,8410,8410,8410,12
20250116,140400,565752840,8420,8420,8420,8420,20
20250116,140300,565584440,8430,8430,8430,8430,1
20250116,140200,565576010,8420,8420,8420,8420,1
20250116,140100,565567590,8430,8430,8440,8430,8
20250116,140000,565500130,8420,8420,8440,8420,23
20250116,135900,565306240,8400,8400,8400,8390,101
20250116,135800,564458770,8440,8430,8440,8430,8
20250116,135700,564391260,8440,8400,8440,8400,3
20250116,135600,564366000,8400,8410,8410,8400,39
20250116,135500,564038110,8440,8420,8440,8420,2
20250116,135400,564021250,8410,8410,8410,8410,77
20250116,135300,563373680,8410,8420,8420,8410,60
20250116,135200,562868960,8420,8420,8420,8420,69
20250116,135100,562287980,8420,8420,8420,8420,620
20250116,135000,557067580,8420,8420,8420,8420,30
20250116,134900,556814980,8440,8440,8440,8440,1
20250116,134800,556806540,8440,8440,8440,8440,1
20250116,134700,556798100,8440,8440,8440,8440,2
20250116,134600,556781220,8450,8440,8450,8440,389
20250116,134500,553498050,8440,8450,8450,8410,179
20250116,134400,551990290,8470,8470,8470,8450,23
20250116,134300,551795540,8450,8460,8480,8450,19
20250116,134200,551634660,8470,8460,8480,8460,234
20250116,134100,549653260,8460,8460,8460,8460,27
20250116,134000,549424840,8460,8480,8480,8450,16
20250116,133900,549289450,8480,8460,8490,8460,339
20250116,133800,546418220,8470,8480,8480,8460,495
20250116,133700,542225520,8480,8460,8490,8460,2221
20250116,133600,523416700,8450,8390,8450,8390,4823
20250116,133500,482779750,8380,8380,8380,8380,0
20250116,133400,482779750,8380,8390,8390,8380,41
20250116,133300,482435830,8400,8400,8400,8400,1
20250116,133200,482427430,8380,8380,8380,8380,100
20250116,133100,481589430,8380,8380,8380,8380,3
20250116,133000,481564290,8400,8400,8400,8400,0
20250116,132900,481564290,8400,8400,8400,8400,0
20250116,132800,481564290,8400,8400,8400,8400,0
20250116,132700,481564290,8400,8400,8400,8400,0
20250116,132600,481564290,8400,8400,8400,8400,100
20250116,132500,480724290,8400,8400,8400,8400,0
20250116,132400,480724290,8400,8400,8410,8400,220
20250116,132300,478875920,8400,8400,8400,8400,5
20250116,132200,478833920,8400,8400,8400,8400,695
20250116,132100,472995920,8390,8390,8390,8390,58
20250116,132000,472509300,8380,8380,8380,8380,380
20250116,131900,469324900,8380,8380,8380,8380,203
20250116,131800,467623760,8370,8370,8370,8370,0
20250116,131700,467623760,8370,8370,8370,8370,0
20250116,131600,467623760,8370,8370,8370,8370,0
20250116,131500,467623760,8370,8370,8370,8370,0
20250116,131400,467623760,8370,8360,8390,8360,17
20250116,131300,467481600,8360,8360,8360,8360,1
20250116,131200,467473240,8350,8350,8350,8350,0
20250116,131100,467473240,8350,8350,8350,8350,90
20250116,131000,466721740,8350,8350,8350,8350,0
20250116,130900,466721740,8350,8350,8350,8350,1
20250116,130800,466713390,8360,8360,8360,8360,0
20250116,130700,466713390,8360,8360,8360,8360,0
20250116,130600,466713390,8360,8350,8360,8350,583
20250116,130500,461841600,8350,8350,8350,8350,267
20250116,130400,459612150,8350,8350,8350,8350,0
20250116,130300,459612150,8350,8350,8350,8350,0
20250116,130200,459612150,8350,8350,8350,8350,567
20250116,130100,454877700,8340,8340,8340,8340,0
20250116,130000,454877700,8340,8340,8340,8340,34
20250116,125900,454594140,8340,8340,8340,8340,1
20250116,125800,454585800,8340,8340,8340,8340,1
20250116,125700,454577460,8350,8340,8350,8340,10
20250116,125600,454493970,8320,8320,8320,8320,0
20250116,125500,454493970,8320,8320,8320,8320,0
20250116,125400,454493970,8320,8320,8320,8320,1
20250116,125300,454485650,8340,8340,8340,8340,2003
20250116,125200,437780630,8350,8350,8350,8350,0
20250116,125100,437780630,8350,8350,8350,8350,135
20250116,125000,436653380,8350,8350,8350,8350,50
20250116,124900,436235880,8360,8360,8360,8360,0
20250116,124800,436235880,8360,8360,8360,8360,120
20250116,124700,435232680,8350,8350,8350,8350,0
20250116,124600,435232680,8350,8350,8350,8350,0
20250116,124500,435232680,8350,8350,8350,8350,80
20250116,124400,434564680,8340,8350,8350,8340,87
20250116,124300,433838250,8350,8350,8350,8350,35
20250116,124200,433546000,8350,8350,8350,8350,59
20250116,124100,433053350,8350,8350,8350,8350,10
20250116,124000,432969850,8350,8350,8350,8350,50
20250116,123900,432552350,8340,8340,8340,8340,0
20250116,123800,432552350,8340,8340,8340,8340,0
20250116,123700,432552350,8340,8340,8340,8340,0
20250116,123600,432552350,8340,8340,8340,8340,1
20250116,123500,432544010,8340,8330,8340,8330,270
20250116,123400,430293720,8330,8330,8330,8330,1
20250116,123300,430285390,8340,8350,8350,8340,32
20250116,123200,430018490,8340,8340,8340,8340,5
20250116,123100,429976790,8340,8340,8340,8340,503
20250116,123000,425781770,8300,8360,8360,8300,800
20250116,122900,419117170,8380,8370,8380,8370,2
20250116,122800,419100420,8360,8360,8360,8360,0
20250116,122700,419100420,8360,8360,8360,8360,1
20250116,122600,419092060,8390,8390,8390,8390,0
20250116,122500,419092060,8390,8370,8390,8370,60
20250116,122400,418589670,8370,8370,8370,8370,0
20250116,122300,418589670,8370,8370,8370,8370,3
20250116,122200,418564560,8370,8370,8370,8370,1
20250116,122100,418556190,8360,8360,8360,8360,61
20250116,122000,418046230,8370,8370,8370,8370,1
20250116,121900,418037860,8370,8360,8380,8360,6
20250116,121800,417987630,8390,8360,8390,8360,207
20250116,121700,416256990,8360,8380,8380,8360,83
20250116,121600,415562710,8370,8380,8380,8370,116
20250116,121500,414590640,8380,8380,8380,8380,1
20250116,121400,414582260,8370,8370,8370,8370,1
20250116,121300,414573890,8380,8380,8380,8380,0
20250116,121200,414573890,8380,8360,8380,8360,2
20250116,121100,414557150,8360,8360,8360,8360,10
20250116,121000,414473550,8360,8360,8360,8360,20
20250116,120900,414306350,8370,8370,8370,8370,2
20250116,120800,414289610,8370,8370,8370,8370,1
20250116,120700,414281240,8360,8360,8360,8360,1
20250116,120600,414272880,8360,8360,8360,8360,100
20250116,120500,413436880,8360,8380,8380,8360,73
20250116,120400,412825160,8380,8380,8380,8370,3
20250116,120300,412800030,8370,8370,8380,8370,11
20250116,120200,412707950,8370,8370,8370,8370,63
20250116,120100,412180640,8380,8380,8380,8380,250
20250116,120000,410085640,8380,8380,8380,8380,94
20250116,115900,409297920,8360,8360,8360,8360,21
20250116,115800,409122360,8370,8360,8370,8360,67
20250116,115700,408562230,8360,8360,8360,8360,119
20250116,115600,407567390,8360,8370,8370,8340,796
20250116,115500,400924050,8370,8370,8370,8370,0
20250116,115400,400924050,8370,8370,8370,8370,2
20250116,115300,400907310,8400,8400,8400,8400,1
20250116,115200,400898910,8400,8380,8400,8380,170
20250116,115100,399472090,8380,8380,8380,8380,0
20250116,115000,399472090,8380,8380,8380,8380,47
20250116,114900,399078230,8400,8400,8400,8400,51
20250116,114800,398649830,8390,8380,8390,8380,119
20250116,114700,397652120,8380,8380,8380,8380,2
20250116,114600,397635360,8390,8380,8390,8380,3
20250116,114500,397610210,8370,8370,8370,8360,54
20250116,114400,397158240,8360,8360,8360,8360,81
20250116,114300,396481080,8360,8360,8360,8360,131
20250116,114200,395385920,8350,8340,8350,8340,70
20250116,114100,394801440,8350,8350,8350,8350,92
20250116,114000,394033240,8350,8350,8350,8350,1
20250116,113900,394024890,8360,8360,8360,8360,0
20250116,113800,394024890,8360,8360,8360,8360,712
20250116,113700,388072570,8360,8360,8360,8360,0
20250116,113600,388072570,8360,8360,8360,8360,40
20250116,113500,387738170,8370,8370,8370,8370,0
20250116,113400,387738170,8370,8370,8370,8370,200
20250116,113300,386064170,8370,8370,8370,8370,0
20250116,113200,386064170,8370,8370,8370,8370,0
20250116,113100,386064170,8370,8370,8370,8370,0
20250116,113000,386064170,8370,8370,8370,8370,10
20250116,112900,385980470,8400,8400,8400,8400,0
20250116,112800,385980470,8400,8380,8400,8380,142
20250116,112700,384787690,8400,8360,8400,8360,53
20250116,112600,384344060,8380,8380,8380,8380,50
20250116,112500,383925060,8410,8410,8410,8410,0
20250116,112400,383925060,8410,8380,8410,8380,290
20250116,112300,381489390,8380,8390,8390,8380,285
20250116,112200,379098440,8390,8390,8390,8390,37
20250116,112100,378788010,8390,8390,8390,8390,140
20250116,112000,377613410,8390,8360,8390,8360,227
20250116,111900,375710220,8350,8350,8350,8350,84
20250116,111800,375008820,8360,8350,8360,8350,66
20250116,111700,374457710,8340,8370,8370,8340,1708
20250116,111600,360211760,8380,8340,8380,8340,12
20250116,111500,360111360,8350,8350,8350,8350,20
20250116,111400,359944360,8390,8390,8390,8390,0
20250116,111300,359944360,8390,8370,8390,8330,4
20250116,111200,359910880,8350,8370,8370,8320,1091
20250116,111100,350810010,8380,8390,8390,8380,60
20250116,111000,350307200,8390,8390,8390,8390,1
20250116,110900,350298810,8390,8390,8390,8390,0
20250116,110800,350298810,8390,8380,8390,8380,308
20250116,110700,347717760,8380,8380,8380,8380,0
20250116,110600,347717760,8380,8380,8380,8380,0
20250116,110500,347717760,8380,8380,8380,8380,46
20250116,110400,347332280,8380,8390,8390,8380,90
20250116,110300,346577410,8380,8390,8390,8380,100
20250116,110200,345738850,8410,8400,8410,8400,5
20250116,110100,345696820,8380,8380,8380,8380,1
20250116,110000,345688440,8380,8400,8400,8380,352
20250116,105900,342735000,8390,8400,8400,8390,60
20250116,105800,342231300,8410,8410,8410,8400,6
20250116,105700,342180850,8390,8390,8390,8390,521
20250116,105600,337809660,8400,8380,8420,8380,348
20250116,105500,334879560,8370,8370,8370,8370,12
20250116,105400,334779120,8390,8400,8400,8390,117
20250116,105300,333797470,8420,8450,8450,8420,500
20250116,105200,329581880,8460,8430,8460,8430,1254
20250116,105100,318988370,8430,8420,8440,8400,1058
20250116,105000,310081070,8410,8400,8410,8400,738
20250116,104900,303875530,8390,8350,8420,8350,7282
20250116,104800,242873140,8340,8330,8340,8330,8
20250116,104700,242806490,8330,8330,8340,8330,175
20250116,104600,241347620,8320,8320,8320,8320,100
20250116,104500,240515620,8320,8320,8320,8320,10
20250116,104400,240432420,8320,8320,8320,8320,0
20250116,104300,240432420,8320,8320,8330,8320,387
20250116,104200,237212570,8300,8300,8310,8300,181
20250116,104100,235710260,8300,8300,8300,8300,0
20250116,104000,235710260,8300,8300,8300,8300,4
20250116,103900,235677060,8320,8320,8320,8320,0
20250116,103800,235677060,8320,8300,8320,8300,4
20250116,103700,235643820,8320,8290,8320,8290,364
20250116,103600,232622610,8300,8300,8300,8300,0
20250116,103500,232622610,8300,8260,8300,8260,256
20250116,103400,230505820,8260,8260,8260,8260,0
20250116,103300,230505820,8260,8260,8260,8260,230
20250116,103200,228606020,8260,8300,8300,8260,1241
20250116,103100,218343320,8280,8310,8310,8280,494
20250116,103000,214249440,8320,8320,8320,8320,0
20250116,102900,214249440,8320,8310,8330,8310,6
20250116,102800,214199530,8310,8300,8350,8300,279
20250116,102700,211881720,8330,8310,8340,8310,418
20250116,102600,208398580,8320,8320,8320,8320,0
20250116,102500,208398580,8320,8300,8320,8300,2
20250116,102400,208381960,8320,8320,8320,8320,0
20250116,102300,208381960,8320,8340,8340,8320,801
20250116,102200,201715170,8330,8330,8330,8330,0
20250116,102100,201715170,8330,8330,8330,8330,1
20250116,102000,201706840,8350,8350,8350,8350,0
20250116,101900,201706840,8350,8350,8350,8350,131
20250116,101800,200612990,8330,8330,8330,8330,12
20250116,101700,200513030,8350,8350,8350,8350,2
20250116,101600,200496330,8330,8330,8330,8330,0
20250116,101500,200496330,8330,8330,8330,8330,129
20250116,101400,199421760,8340,8340,8340,8340,70
20250116,101300,198837960,8340,8350,8360,8340,98
20250116,101200,198019090,8360,8370,8370,8340,434
20250116,101100,194388560,8370,8350,8370,8330,492
20250116,101000,190277770,8340,8310,8340,8310,233
20250116,100900,188341460,8300,8300,8300,8300,0
20250116,100800,188341460,8300,8300,8300,8300,0
20250116,100700,188341460,8300,8300,8300,8300,701
20250116,100600,182523160,8320,8300,8320,8300,8
20250116,100500,182456740,8280,8280,8280,8280,87
20250116,100400,181736380,8280,8280,8280,8280,0
20250116,100300,181736380,8280,8280,8280,8280,20
20250116,100200,181570780,8280,8280,8280,8280,508
20250116,100100,177364540,8280,8280,8280,8280,0
20250116,100000,177364540,8280,8280,8280,8280,10
20250116,095900,177281740,8280,8290,8290,8280,351
20250116,095800,174375450,8280,8280,8280,8280,106
20250116,095700,173497770,8300,8280,8300,8280,389
20250116,095600,170271670,8280,8280,8280,8270,1115
20250116,095500,161049470,8290,8330,8340,8290,1734
20250116,095400,146639450,8330,8340,8340,8330,296
20250116,095300,144173730,8340,8370,8370,8340,523
20250116,095200,139806200,8370,8320,8370,8320,1357
20250116,095100,128492340,8330,8320,8330,8320,609
20250116,095000,123425440,8330,8330,8330,8320,287
20250116,094900,121036430,8320,8320,8340,8310,600
20250116,094800,116040770,8320,8290,8320,8280,1426
20250116,094700,104209050,8290,8270,8290,8270,943
20250116,094600,96398100,8280,8260,8280,8260,505
20250116,094500,92218620,8260,8260,8260,8250,8
20250116,094400,92152560,8260,8260,8280,8260,313
20250116,094300,89566960,8280,8270,8280,8260,757
20250116,094200,83308550,8260,8260,8260,8260,499
20250116,094100,79186810,8260,8230,8260,8230,2
20250116,094000,79170320,8260,8230,8260,8230,868
20250116,093900,72004600,8230,8230,8230,8230,6
20250116,093800,71955220,8230,8230,8230,8230,20
20250116,093700,71790620,8230,8260,8260,8230,2
20250116,093600,71774130,8260,8200,8260,8190,2175
20250116,093500,53867160,8200,8150,8200,8150,882
20250116,093400,46654210,8150,8150,8150,8150,1
20250116,093300,46646060,8140,8150,8150,8110,1248
20250116,093200,36498630,8170,8170,8170,8170,150
20250116,093100,35273130,8170,8170,8170,8170,5
20250116,093000,35232280,8170,8170,8170,8170,1
20250116,092900,35224110,8150,8170,8170,8150,305
20250116,092800,32737960,8150,8150,8150,8150,0
20250116,092700,32737960,8150,8160,8160,8150,450
20250116,092600,29068360,8190,8200,8200,8180,3
20250116,092500,29043790,8240,8140,8270,8140,2333
20250116,092400,9953380,8100,8090,8100,8090,252
20250116,092300,7913450,8090,8090,8090,8090,0
20250116,092200,7913450,8090,8090,8090,8090,0
20250116,092100,7913450,8090,8090,8090,8090,0
20250116,092000,7913450,8090,8090,8090,8090,0
20250116,091900,7913450,8090,8090,8090,8090,80
20250116,091800,7266250,8100,8100,8100,8100,102
20250116,091700,6440050,8100,8100,8100,8100,0
20250116,091600,6440050,8100,8100,8100,8100,0
20250116,091500,6440050,8100,8100,8100,8100,0
20250116,091400,6440050,8100,8100,8100,8100,0
20250116,091300,6440050,8100,8100,8100,8100,0
20250116,091200,6440050,8100,8100,8100,8100,130
20250116,091100,5387050,8100,8100,8100,8100,0
20250116,091000,5387050,8100,8080,8100,8080,117
20250116,090900,4441660,8080,8080,8080,8080,20
20250116,090800,4280060,8090,8090,8090,8090,100
20250116,090700,3471060,8090,8090,8090,8080,191
20250116,090600,1927140,8080,8080,8080,8080,1
20250116,090500,1919060,8080,8080,8080,8080,26
20250116,090400,1708980,8080,8090,8090,8080,99
20250116,090300,908960,8080,8080,8080,8080,0
20250116,090200,908960,8080,8080,8080,8080,0
20250116,090100,908960,8080,8080,8080,8080,0
20250116,090000,908960,8080,8040,8080,8040,113