KissMeData/005010/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,184400,293255700,3935,3935,3935,3935,2457
20250106,184300,293255700,3935,3935,3935,3935,0
20250106,184200,293255700,3935,3935,3935,3935,0
20250106,184100,293255700,3935,3935,3935,3935,0
20250106,184000,293255700,3935,3935,3935,3935,0
20250106,183900,293255700,3935,3935,3935,3935,0
20250106,183800,293255700,3935,3935,3935,3935,0
20250106,183700,293255700,3935,3935,3935,3935,0
20250106,183600,293255700,3935,3935,3935,3935,0
20250106,183500,293255700,3935,3935,3935,3935,0
20250106,183400,293255700,3935,3935,3935,3935,0
20250106,183300,293255700,3935,3935,3935,3935,0
20250106,183200,293255700,3935,3935,3935,3935,0
20250106,183100,293255700,3935,3935,3935,3935,0
20250106,183000,293255700,3935,3935,3935,3935,0
20250106,182900,293255700,3935,3935,3935,3935,0
20250106,182800,293255700,3935,3935,3935,3935,0
20250106,182700,293255700,3935,3935,3935,3935,0
20250106,182600,293255700,3935,3935,3935,3935,0
20250106,182500,293255700,3935,3935,3935,3935,0
20250106,182400,293255700,3935,3935,3935,3935,0
20250106,182300,293255700,3935,3935,3935,3935,0
20250106,182200,293255700,3935,3935,3935,3935,0
20250106,182100,293255700,3935,3935,3935,3935,0
20250106,182000,293255700,3935,3935,3935,3935,0
20250106,181900,293255700,3935,3935,3935,3935,0
20250106,181800,293255700,3935,3935,3935,3935,0
20250106,181700,293255700,3935,3935,3935,3935,0
20250106,181600,293255700,3935,3935,3935,3935,0
20250106,181500,293255700,3935,3935,3935,3935,0
20250106,181400,293255700,3935,3935,3935,3935,2457
20250106,181300,293255700,3935,3935,3935,3935,0
20250106,181200,293255700,3935,3935,3935,3935,0
20250106,181100,293255700,3935,3935,3935,3935,0
20250106,181000,293255700,3935,3935,3935,3935,0
20250106,180900,293255700,3935,3935,3935,3935,0
20250106,180800,293255700,3935,3935,3935,3935,0
20250106,180700,293255700,3935,3935,3935,3935,0
20250106,180600,293255700,3935,3935,3935,3935,0
20250106,180500,293255700,3935,3935,3935,3935,0
20250106,180400,293255700,3935,3935,3935,3935,0
20250106,180300,293255700,3935,3935,3935,3935,0
20250106,180200,293255700,3935,3935,3935,3935,0
20250106,180100,293255700,3935,3935,3935,3935,0
20250106,180000,293255700,3935,3935,3935,3935,0
20250106,175900,293255700,3935,3935,3935,3935,0
20250106,175800,293255700,3935,3935,3935,3935,0
20250106,175700,293255700,3935,3935,3935,3935,0
20250106,175600,293255700,3935,3935,3935,3935,0
20250106,175500,293255700,3935,3935,3935,3935,0
20250106,175400,293255700,3935,3935,3935,3935,0
20250106,175300,293255700,3935,3935,3935,3935,0
20250106,175200,293255700,3935,3935,3935,3935,0
20250106,175100,293255700,3935,3935,3935,3935,0
20250106,175000,293255700,3935,3935,3935,3935,0
20250106,174900,293255700,3935,3935,3935,3935,0
20250106,174800,293255700,3935,3935,3935,3935,0
20250106,174700,293255700,3935,3935,3935,3935,0
20250106,174600,293255700,3935,3935,3935,3935,0
20250106,174500,293255700,3935,3935,3935,3935,0
20250106,174400,293255700,3935,3935,3935,3935,2457
20250106,174300,293255700,3935,3935,3935,3935,0
20250106,174200,293255700,3935,3935,3935,3935,0
20250106,174100,293255700,3935,3935,3935,3935,0
20250106,174000,293255700,3935,3935,3935,3935,0
20250106,173900,293255700,3935,3935,3935,3935,0
20250106,173800,293255700,3935,3935,3935,3935,0
20250106,173700,293255700,3935,3935,3935,3935,0
20250106,173600,293255700,3935,3935,3935,3935,0
20250106,173500,293255700,3935,3935,3935,3935,0
20250106,173400,293255700,3935,3935,3935,3935,0
20250106,173300,293255700,3935,3935,3935,3935,0
20250106,173200,293255700,3935,3935,3935,3935,0
20250106,173100,293255700,3935,3935,3935,3935,0
20250106,173000,293255700,3935,3935,3935,3935,0
20250106,172900,293255700,3935,3935,3935,3935,0
20250106,172800,293255700,3935,3935,3935,3935,0
20250106,172700,293255700,3935,3935,3935,3935,0
20250106,172600,293255700,3935,3935,3935,3935,0
20250106,172500,293255700,3935,3935,3935,3935,0
20250106,172400,293255700,3935,3935,3935,3935,0
20250106,172300,293255700,3935,3935,3935,3935,0
20250106,172200,293255700,3935,3935,3935,3935,0
20250106,172100,293255700,3935,3935,3935,3935,0
20250106,172000,293255700,3935,3935,3935,3935,0
20250106,171900,293255700,3935,3935,3935,3935,0
20250106,171800,293255700,3935,3935,3935,3935,0
20250106,171700,293255700,3935,3935,3935,3935,0
20250106,171600,293255700,3935,3935,3935,3935,0
20250106,171500,293255700,3935,3935,3935,3935,0
20250106,171400,293255700,3935,3935,3935,3935,2457
20250106,171300,293255700,3935,3935,3935,3935,0
20250106,171200,293255700,3935,3935,3935,3935,0
20250106,171100,293255700,3935,3935,3935,3935,0
20250106,171000,293255700,3935,3935,3935,3935,0
20250106,170900,293255700,3935,3935,3935,3935,0
20250106,170800,293255700,3935,3935,3935,3935,0
20250106,170700,293255700,3935,3935,3935,3935,0
20250106,170600,293255700,3935,3935,3935,3935,0
20250106,170500,293255700,3935,3935,3935,3935,0
20250106,170400,293255700,3935,3935,3935,3935,0
20250106,170300,293255700,3935,3935,3935,3935,0
20250106,170200,293255700,3935,3935,3935,3935,0
20250106,170100,293255700,3935,3935,3935,3935,0
20250106,170000,293255700,3935,3935,3935,3935,0
20250106,165900,293255700,3935,3935,3935,3935,0
20250106,165800,293255700,3935,3935,3935,3935,0
20250106,165700,293255700,3935,3935,3935,3935,0
20250106,165600,293255700,3935,3935,3935,3935,0
20250106,165500,293255700,3935,3935,3935,3935,0
20250106,165400,293255700,3935,3935,3935,3935,0
20250106,165300,293255700,3935,3935,3935,3935,0
20250106,165200,293255700,3935,3935,3935,3935,0
20250106,165100,293255700,3935,3935,3935,3935,0
20250106,165000,293255700,3935,3935,3935,3935,0
20250106,164900,293255700,3935,3935,3935,3935,0
20250106,164800,293255700,3935,3935,3935,3935,0
20250106,164700,293255700,3935,3935,3935,3935,0
20250106,164600,293255700,3935,3935,3935,3935,0
20250106,164500,293255700,3935,3935,3935,3935,0
20250106,164400,293255700,3935,3935,3935,3935,2457
20250106,164300,293255700,3935,3935,3935,3935,0
20250106,164200,293255700,3935,3935,3935,3935,0
20250106,164100,293255700,3935,3935,3935,3935,0
20250106,164000,293255700,3935,3935,3935,3935,0
20250106,163900,293255700,3935,3935,3935,3935,0
20250106,163800,293255700,3935,3935,3935,3935,0
20250106,163700,293255700,3935,3935,3935,3935,0
20250106,163600,293255700,3935,3935,3935,3935,0
20250106,163500,293255700,3935,3935,3935,3935,0
20250106,163400,293255700,3935,3935,3935,3935,0
20250106,163300,293255700,3935,3935,3935,3935,0
20250106,163200,293255700,3935,3935,3935,3935,0
20250106,163100,293255700,3935,3935,3935,3935,0
20250106,163000,293255700,3935,3935,3935,3935,0
20250106,162900,293255700,3935,3935,3935,3935,0
20250106,162800,293255700,3935,3935,3935,3935,0
20250106,162700,293255700,3935,3935,3935,3935,0
20250106,162600,293255700,3935,3935,3935,3935,0
20250106,162500,293255700,3935,3935,3935,3935,0
20250106,162400,293255700,3935,3935,3935,3935,0
20250106,162300,293255700,3935,3935,3935,3935,0
20250106,162200,293255700,3935,3935,3935,3935,0
20250106,162100,293255700,3935,3935,3935,3935,0
20250106,162000,293255700,3935,3935,3935,3935,0
20250106,161900,293255700,3935,3935,3935,3935,0
20250106,161800,293255700,3935,3935,3935,3935,0
20250106,161700,293255700,3935,3935,3935,3935,0
20250106,161600,293255700,3935,3935,3935,3935,0
20250106,161500,293255700,3935,3935,3935,3935,0
20250106,161400,293255700,3935,3935,3935,3935,2457
20250106,161300,293255700,3935,3935,3935,3935,0
20250106,161200,293255700,3935,3935,3935,3935,0
20250106,161100,293255700,3935,3935,3935,3935,0
20250106,161000,293255700,3935,3935,3935,3935,0
20250106,160900,293255700,3935,3935,3935,3935,0
20250106,160800,293255700,3935,3935,3935,3935,0
20250106,160700,293255700,3935,3935,3935,3935,0
20250106,160600,293255700,3935,3935,3935,3935,0
20250106,160500,293255700,3935,3935,3935,3935,0
20250106,160400,293255700,3935,3935,3935,3935,0
20250106,160300,293255700,3935,3935,3935,3935,0
20250106,160200,293255700,3935,3935,3935,3935,0
20250106,160100,293255700,3935,3935,3935,3935,0
20250106,160000,293255700,3935,3935,3935,3935,0
20250106,155900,293255700,3935,3935,3935,3935,0
20250106,155800,293255700,3935,3935,3935,3935,0
20250106,155700,293255700,3935,3935,3935,3935,0
20250106,155600,293255700,3935,3935,3935,3935,0
20250106,155500,293255700,3935,3935,3935,3935,0
20250106,155400,293255700,3935,3935,3935,3935,0
20250106,155300,293255700,3935,3935,3935,3935,0
20250106,155200,293255700,3935,3935,3935,3935,0
20250106,155100,293255700,3935,3935,3935,3935,0
20250106,155000,293255700,3935,3935,3935,3935,0
20250106,154900,293255700,3935,3935,3935,3935,0
20250106,154800,293255700,3935,3935,3935,3935,0
20250106,154700,293255700,3935,3935,3935,3935,0
20250106,154600,293255700,3935,3935,3935,3935,0
20250106,154500,293255700,3935,3935,3935,3935,0
20250106,154400,293255700,3935,3935,3935,3935,2457
20250106,154300,293255700,3935,3935,3935,3935,0
20250106,154200,293255700,3935,3935,3935,3935,0
20250106,154100,293255700,3935,3935,3935,3935,0
20250106,154000,293255700,3935,3935,3935,3935,0
20250106,153900,293255700,3935,3935,3935,3935,0
20250106,153800,293255700,3935,3935,3935,3935,0
20250106,153700,293255700,3935,3935,3935,3935,0
20250106,153600,293255700,3935,3935,3935,3935,0
20250106,153500,293255700,3935,3935,3935,3935,0
20250106,153400,293255700,3935,3935,3935,3935,0
20250106,153300,293255700,3935,3935,3935,3935,0
20250106,153200,293255700,3935,3935,3935,3935,0
20250106,153100,293255700,3935,3935,3935,3935,0
20250106,153000,293255700,3935,3935,3935,3935,2457
20250106,152900,283587405,3925,3925,3925,3925,0
20250106,152800,283587405,3925,3925,3925,3925,0
20250106,152700,283587405,3925,3925,3925,3925,0
20250106,152600,283587405,3925,3925,3925,3925,0
20250106,152500,283587405,3925,3925,3925,3925,0
20250106,152400,283587405,3925,3925,3925,3925,0
20250106,152300,283587405,3925,3925,3925,3925,0
20250106,152200,283587405,3925,3925,3925,3925,0
20250106,152100,283587405,3925,3925,3925,3925,0
20250106,152000,283587405,3925,3925,3925,3925,0
20250106,151900,283587405,3925,3925,3925,3920,103
20250106,151800,283183595,3925,3925,3925,3925,0
20250106,151700,283183595,3925,3925,3925,3925,0
20250106,151600,283183595,3925,3925,3925,3925,3
20250106,151500,283171820,3925,3925,3925,3925,0
20250106,151400,283171820,3925,3925,3925,3925,0
20250106,151300,283171820,3925,3925,3925,3925,111
20250106,151200,282736145,3925,3925,3925,3925,0
20250106,151100,282736145,3925,3925,3925,3925,0
20250106,151000,282736145,3925,3925,3925,3925,0
20250106,150900,282736145,3925,3925,3925,3925,31
20250106,150800,282614470,3925,3925,3925,3925,0
20250106,150700,282614470,3925,3925,3925,3925,0
20250106,150600,282614470,3925,3925,3925,3925,0
20250106,150500,282614470,3925,3925,3925,3925,10
20250106,150400,282575220,3925,3925,3925,3925,0
20250106,150300,282575220,3925,3925,3925,3925,0
20250106,150200,282575220,3925,3925,3925,3925,107
20250106,150100,282155245,3925,3925,3925,3925,2190
20250106,150000,273559495,3920,3920,3920,3920,0
20250106,145900,273559495,3920,3920,3920,3920,4678
20250106,145800,255221735,3925,3925,3925,3925,0
20250106,145700,255221735,3925,3925,3925,3925,20
20250106,145600,255143235,3925,3925,3925,3925,14
20250106,145500,255088285,3925,3925,3925,3925,36
20250106,145400,254946985,3925,3925,3925,3925,12
20250106,145300,254899885,3920,3925,3925,3920,1013
20250106,145200,250928860,3925,3925,3925,3925,25
20250106,145100,250830735,3925,3925,3925,3925,56
20250106,145000,250610935,3925,3930,3930,3925,72
20250106,144900,250328205,3920,3920,3920,3920,455
20250106,144800,248544605,3920,3930,3930,3920,149
20250106,144700,247960215,3930,3930,3930,3930,35
20250106,144600,247822665,3920,3920,3920,3920,0
20250106,144500,247822665,3920,3920,3920,3920,0
20250106,144400,247822665,3920,3920,3920,3920,0
20250106,144300,247822665,3920,3920,3920,3920,0
20250106,144200,247822665,3920,3920,3920,3920,0
20250106,144100,247822665,3920,3920,3920,3920,158
20250106,144000,247203305,3920,3920,3920,3920,101
20250106,143900,246807385,3925,3925,3925,3925,0
20250106,143800,246807385,3925,3925,3925,3925,0
20250106,143700,246807385,3925,3925,3925,3925,0
20250106,143600,246807385,3925,3925,3925,3925,0
20250106,143500,246807385,3925,3925,3925,3925,0
20250106,143400,246807385,3925,3925,3925,3925,0
20250106,143300,246807385,3925,3925,3925,3920,759
20250106,143200,243828360,3925,3920,3925,3920,118
20250106,143100,243365720,3925,3925,3925,3925,18
20250106,143000,243295070,3925,3925,3925,3925,279
20250106,142900,242199995,3925,3925,3925,3925,0
20250106,142800,242199995,3925,3925,3925,3925,0
20250106,142700,242199995,3925,3925,3925,3925,0
20250106,142600,242199995,3925,3925,3925,3925,610
20250106,142500,239805745,3925,3925,3925,3925,2
20250106,142400,239797895,3920,3920,3920,3920,0
20250106,142300,239797895,3920,3920,3920,3920,1000
20250106,142200,235877895,3920,3920,3920,3920,0
20250106,142100,235877895,3920,3920,3920,3920,3
20250106,142000,235866135,3920,3920,3920,3920,103
20250106,141900,235462375,3920,3920,3920,3920,1
20250106,141800,235458455,3920,3920,3920,3920,0
20250106,141700,235458455,3920,3920,3920,3920,0
20250106,141600,235458455,3920,3920,3920,3920,0
20250106,141500,235458455,3920,3920,3920,3920,0
20250106,141400,235458455,3920,3920,3920,3920,0
20250106,141300,235458455,3920,3920,3920,3920,2
20250106,141200,235450615,3920,3920,3920,3920,606
20250106,141100,233075095,3920,3920,3920,3920,8
20250106,141000,233043735,3910,3910,3910,3910,0
20250106,140900,233043735,3910,3910,3910,3910,0
20250106,140800,233043735,3910,3910,3910,3910,2612
20250106,140700,222830815,3915,3915,3915,3915,350
20250106,140600,221460565,3915,3915,3915,3915,0
20250106,140500,221460565,3915,3915,3915,3915,1
20250106,140400,221456650,3915,3915,3915,3915,2
20250106,140300,221448820,3910,3910,3910,3910,0
20250106,140200,221448820,3910,3910,3910,3910,0
20250106,140100,221448820,3910,3910,3910,3910,0
20250106,140000,221448820,3910,3915,3915,3910,99
20250106,135900,221061675,3920,3920,3920,3920,0
20250106,135800,221061675,3920,3920,3920,3920,0
20250106,135700,221061675,3920,3920,3920,3920,1
20250106,135600,221057755,3920,3920,3920,3920,0
20250106,135500,221057755,3920,3920,3920,3920,0
20250106,135400,221057755,3920,3920,3920,3920,0
20250106,135300,221057755,3920,3920,3920,3920,0
20250106,135200,221057755,3920,3920,3920,3920,20
20250106,135100,220979355,3920,3920,3920,3920,125
20250106,135000,220489355,3920,3920,3920,3920,20
20250106,134900,220410955,3920,3920,3920,3920,31
20250106,134800,220289435,3920,3920,3920,3920,0
20250106,134700,220289435,3920,3920,3920,3920,0
20250106,134600,220289435,3920,3920,3920,3920,0
20250106,134500,220289435,3920,3920,3920,3920,0
20250106,134400,220289435,3920,3915,3920,3915,625
20250106,134300,217840445,3915,3915,3915,3915,38
20250106,134200,217691675,3915,3915,3915,3915,0
20250106,134100,217691675,3915,3915,3915,3915,0
20250106,134000,217691675,3915,3920,3920,3915,99
20250106,133900,217303855,3920,3925,3925,3920,2
20250106,133800,217296010,3930,3930,3930,3930,0
20250106,133700,217296010,3930,3930,3930,3930,0
20250106,133600,217296010,3930,3930,3930,3930,0
20250106,133500,217296010,3930,3930,3930,3930,1
20250106,133400,217292080,3920,3920,3920,3920,2
20250106,133300,217284240,3930,3930,3930,3930,0
20250106,133200,217284240,3930,3930,3930,3930,0
20250106,133100,217284240,3930,3930,3930,3930,3
20250106,133000,217272450,3920,3920,3920,3920,0
20250106,132900,217272450,3920,3920,3920,3920,0
20250106,132800,217272450,3920,3920,3920,3920,0
20250106,132700,217272450,3920,3920,3920,3920,0
20250106,132600,217272450,3920,3920,3920,3920,0
20250106,132500,217272450,3920,3920,3920,3920,6
20250106,132400,217248930,3915,3915,3915,3915,0
20250106,132300,217248930,3915,3915,3915,3915,0
20250106,132200,217248930,3915,3915,3915,3915,0
20250106,132100,217248930,3915,3915,3915,3915,1
20250106,132000,217245015,3915,3920,3920,3915,151
20250106,131900,216653350,3930,3930,3930,3930,3
20250106,131800,216641560,3920,3920,3920,3920,700
20250106,131700,213897560,3920,3920,3920,3920,0
20250106,131600,213897560,3920,3920,3920,3920,0
20250106,131500,213897560,3920,3920,3920,3920,0
20250106,131400,213897560,3920,3920,3920,3920,1623
20250106,131300,207535400,3930,3930,3930,3930,0
20250106,131200,207535400,3930,3930,3930,3930,0
20250106,131100,207535400,3930,3930,3930,3930,3
20250106,131000,207523610,3930,3930,3930,3930,0
20250106,130900,207523610,3930,3930,3930,3930,0
20250106,130800,207523610,3930,3930,3930,3930,0
20250106,130700,207523610,3930,3935,3935,3930,526
20250106,130600,205455740,3930,3930,3930,3930,1500
20250106,130500,199560740,3930,3930,3935,3930,15
20250106,130400,199501765,3935,3930,3935,3930,61
20250106,130300,199262030,3930,3930,3930,3930,0
20250106,130200,199262030,3930,3930,3930,3930,80
20250106,130100,198947630,3930,3925,3930,3925,756
20250106,130000,195976580,3915,3930,3930,3915,103
20250106,125900,195572825,3930,3930,3930,3930,500
20250106,125800,193607825,3930,3930,3930,3930,1
20250106,125700,193603895,3930,3930,3930,3930,0
20250106,125600,193603895,3930,3930,3930,3930,0
20250106,125500,193603895,3930,3930,3930,3930,0
20250106,125400,193603895,3930,3930,3930,3930,0
20250106,125300,193603895,3930,3930,3930,3930,6
20250106,125200,193580315,3925,3925,3925,3925,0
20250106,125100,193580315,3925,3925,3925,3925,1
20250106,125000,193576390,3925,3925,3925,3925,50
20250106,124900,193380140,3925,3925,3925,3925,0
20250106,124800,193380140,3925,3925,3925,3925,4044
20250106,124700,177507440,3925,3925,3925,3925,16
20250106,124600,177444640,3925,3925,3925,3925,15
20250106,124500,177385765,3925,3925,3925,3925,15
20250106,124400,177326890,3925,3925,3925,3925,13
20250106,124300,177275865,3925,3925,3925,3925,14
20250106,124200,177220915,3925,3925,3925,3925,14
20250106,124100,177165965,3925,3920,3925,3920,7
20250106,124000,177138520,3925,3920,3925,3920,319
20250106,123900,175886945,3925,3925,3925,3925,13
20250106,123800,175835920,3925,3925,3925,3925,16
20250106,123700,175773120,3925,3925,3925,3925,1
20250106,123600,175769195,3920,3920,3920,3920,0
20250106,123500,175769195,3920,3920,3920,3920,0
20250106,123400,175769195,3920,3920,3920,3920,220
20250106,123300,174906795,3920,3920,3920,3920,263
20250106,123200,173875835,3920,3920,3920,3920,12
20250106,123100,173828795,3920,3920,3920,3920,16
20250106,123000,173766075,3920,3920,3920,3920,13
20250106,122900,173715115,3920,3920,3920,3920,30
20250106,122800,173597515,3920,3920,3920,3920,12
20250106,122700,173550475,3920,3920,3920,3920,13
20250106,122600,173499515,3920,3920,3920,3915,63
20250106,122500,173252805,3920,3920,3920,3920,8
20250106,122400,173221445,3920,3920,3920,3920,44
20250106,122300,173048965,3915,3915,3915,3915,0
20250106,122200,173048965,3915,3915,3915,3915,2
20250106,122100,173041135,3915,3915,3915,3915,4
20250106,122000,173025475,3915,3915,3915,3910,102
20250106,121900,172626445,3920,3920,3920,3920,0
20250106,121800,172626445,3920,3920,3920,3920,4
20250106,121700,172610765,3920,3920,3920,3920,0
20250106,121600,172610765,3920,3920,3920,3920,0
20250106,121500,172610765,3920,3920,3920,3920,0
20250106,121400,172610765,3920,3920,3920,3920,101
20250106,121300,172214845,3920,3920,3920,3920,0
20250106,121200,172214845,3920,3920,3920,3920,0
20250106,121100,172214845,3920,3920,3920,3920,9
20250106,121000,172179565,3910,3910,3910,3910,0
20250106,120900,172179565,3910,3910,3910,3910,1
20250106,120800,172175655,3920,3920,3920,3920,0
20250106,120700,172175655,3920,3920,3920,3920,0
20250106,120600,172175655,3920,3920,3920,3920,4
20250106,120500,172159975,3920,3920,3920,3920,0
20250106,120400,172159975,3920,3920,3920,3920,0
20250106,120300,172159975,3920,3920,3920,3920,86
20250106,120200,171822855,3910,3910,3910,3910,0
20250106,120100,171822855,3910,3920,3920,3910,1003
20250106,120000,167891125,3910,3910,3910,3910,113
20250106,115900,167449295,3915,3915,3915,3915,0
20250106,115800,167449295,3915,3915,3915,3915,65
20250106,115700,167194820,3915,3915,3915,3915,0
20250106,115600,167194820,3915,3915,3915,3915,100
20250106,115500,166803320,3915,3915,3915,3915,425
20250106,115400,165139445,3925,3925,3925,3925,4
20250106,115300,165123745,3925,3925,3925,3925,0
20250106,115200,165123745,3925,3925,3925,3925,0
20250106,115100,165123745,3925,3920,3925,3920,4
20250106,115000,165108050,3920,3920,3920,3920,0
20250106,114900,165108050,3920,3920,3920,3920,0
20250106,114800,165108050,3920,3920,3920,3920,0
20250106,114700,165108050,3920,3920,3920,3920,15
20250106,114600,165049250,3920,3920,3920,3920,0
20250106,114500,165049250,3920,3920,3920,3920,0
20250106,114400,165049250,3920,3920,3920,3920,0
20250106,114300,165049250,3920,3920,3920,3920,0
20250106,114200,165049250,3920,3920,3920,3920,4
20250106,114100,165033570,3915,3915,3915,3915,0
20250106,114000,165033570,3915,3920,3920,3915,100
20250106,113900,164642035,3925,3925,3925,3925,0
20250106,113800,164642035,3925,3925,3925,3925,0
20250106,113700,164642035,3925,3925,3925,3925,0
20250106,113600,164642035,3925,3925,3925,3925,0
20250106,113500,164642035,3925,3925,3925,3925,3
20250106,113400,164630260,3925,3925,3925,3925,0
20250106,113300,164630260,3925,3925,3925,3925,0
20250106,113200,164630260,3925,3925,3925,3925,1
20250106,113100,164626335,3925,3925,3925,3920,5
20250106,113000,164606715,3910,3910,3910,3910,0
20250106,112900,164606715,3910,3910,3910,3910,0
20250106,112800,164606715,3910,3915,3915,3910,744
20250106,112700,161693960,3920,3920,3920,3920,1
20250106,112600,161690040,3915,3915,3915,3915,0
20250106,112500,161690040,3915,3915,3915,3915,0
20250106,112400,161690040,3915,3915,3915,3915,0
20250106,112300,161690040,3915,3915,3915,3915,0
20250106,112200,161690040,3915,3925,3925,3915,261
20250106,112100,160668215,3915,3915,3915,3910,1776
20250106,112000,153715300,3915,3915,3915,3915,3
20250106,111900,153703555,3915,3915,3915,3915,1
20250106,111800,153699640,3915,3915,3915,3915,1
20250106,111700,153695725,3925,3925,3925,3925,0
20250106,111600,153695725,3925,3925,3925,3925,0
20250106,111500,153695725,3925,3925,3925,3925,0
20250106,111400,153695725,3925,3925,3925,3925,0
20250106,111300,153695725,3925,3925,3925,3925,261
20250106,111200,152671300,3925,3925,3925,3925,3
20250106,111100,152659525,3925,3925,3925,3925,2
20250106,111000,152651675,3920,3915,3920,3910,3486
20250106,110900,138997180,3920,3920,3920,3920,0
20250106,110800,138997180,3920,3920,3920,3920,955
20250106,110700,135253580,3915,3915,3915,3915,0
20250106,110600,135253580,3915,3910,3920,3910,205
20250106,110500,134451975,3910,3910,3910,3910,0
20250106,110400,134451975,3910,3910,3910,3910,0
20250106,110300,134451975,3910,3910,3910,3910,500
20250106,110200,132496975,3920,3920,3920,3920,7
20250106,110100,132469535,3910,3910,3910,3910,3
20250106,110000,132457805,3910,3920,3920,3910,4
20250106,105900,132442155,3925,3925,3925,3925,0
20250106,105800,132442155,3925,3925,3925,3925,26
20250106,105700,132340105,3925,3925,3925,3925,1
20250106,105600,132336180,3925,3925,3925,3925,0
20250106,105500,132336180,3925,3925,3925,3925,0
20250106,105400,132336180,3925,3925,3925,3925,0
20250106,105300,132336180,3925,3925,3925,3925,1
20250106,105200,132332255,3925,3925,3925,3925,96
20250106,105100,131955455,3925,3925,3925,3925,4
20250106,105000,131939755,3925,3925,3925,3925,0
20250106,104900,131939755,3925,3925,3925,3925,1
20250106,104800,131935830,3910,3910,3910,3910,200
20250106,104700,131153830,3925,3925,3925,3925,0
20250106,104600,131153830,3925,3925,3925,3925,0
20250106,104500,131153830,3925,3925,3925,3925,1
20250106,104400,131149905,3910,3910,3910,3910,0
20250106,104300,131149905,3910,3910,3910,3910,0
20250106,104200,131149905,3910,3910,3910,3910,0
20250106,104100,131149905,3910,3910,3925,3910,7
20250106,104000,131122520,3915,3910,3915,3910,385
20250106,103900,129616670,3910,3910,3910,3910,10
20250106,103800,129577570,3915,3915,3915,3915,0
20250106,103700,129577570,3915,3915,3915,3915,1
20250106,103600,129573655,3915,3920,3920,3915,535
20250106,103500,127478965,3925,3925,3925,3925,0
20250106,103400,127478965,3925,3925,3925,3925,0
20250106,103300,127478965,3925,3925,3925,3925,6
20250106,103200,127455415,3925,3925,3925,3925,2
20250106,103100,127447565,3925,3925,3925,3925,4
20250106,103000,127431865,3920,3925,3925,3920,21
20250106,102900,127349540,3925,3925,3925,3925,0
20250106,102800,127349540,3925,3925,3925,3925,1
20250106,102700,127345615,3925,3925,3925,3925,0
20250106,102600,127345615,3925,3925,3925,3925,0
20250106,102500,127345615,3925,3925,3925,3925,0
20250106,102400,127345615,3925,3925,3925,3925,1
20250106,102300,127341690,3925,3925,3925,3925,0
20250106,102200,127341690,3925,3925,3925,3925,1
20250106,102100,127337765,3915,3915,3915,3915,3
20250106,102000,127326020,3915,3920,3920,3915,104
20250106,101900,126918855,3915,3915,3915,3915,0
20250106,101800,126918855,3915,3920,3920,3915,1443
20250106,101700,121269460,3920,3920,3920,3920,44
20250106,101600,121096980,3920,3920,3920,3920,25
20250106,101500,120998980,3920,3920,3920,3920,0
20250106,101400,120998980,3920,3920,3920,3920,30
20250106,101300,120881380,3920,3920,3920,3920,258
20250106,101200,119870020,3925,3925,3925,3925,1
20250106,101100,119866095,3925,3925,3925,3925,105
20250106,101000,119453970,3925,3925,3925,3925,1
20250106,100900,119450045,3920,3920,3920,3920,99
20250106,100800,119061965,3920,3920,3920,3920,151
20250106,100700,118470045,3920,3920,3920,3920,1433
20250106,100600,112852685,3920,3920,3920,3920,3
20250106,100500,112840925,3920,3920,3920,3920,0
20250106,100400,112840925,3920,3920,3920,3920,1
20250106,100300,112837005,3910,3910,3910,3910,0
20250106,100200,112837005,3910,3910,3910,3910,0
20250106,100100,112837005,3910,3910,3915,3910,759
20250106,100000,109865550,3915,3915,3915,3915,3
20250106,095900,109853805,3920,3920,3920,3920,1
20250106,095800,109849885,3920,3920,3920,3920,0
20250106,095700,109849885,3920,3920,3920,3920,1
20250106,095600,109845965,3920,3920,3920,3920,153
20250106,095500,109246205,3920,3920,3920,3920,1
20250106,095400,109242285,3920,3920,3920,3920,2
20250106,095300,109234445,3920,3920,3920,3920,0
20250106,095200,109234445,3920,3920,3920,3920,2
20250106,095100,109226605,3920,3920,3920,3920,3
20250106,095000,109214845,3900,3900,3900,3900,196
20250106,094900,108450445,3925,3925,3925,3925,100
20250106,094800,108057945,3925,3925,3925,3925,0
20250106,094700,108057945,3925,3925,3925,3925,1
20250106,094600,108054020,3925,3925,3925,3925,0
20250106,094500,108054020,3925,3925,3925,3925,0
20250106,094400,108054020,3925,3920,3925,3920,5000
20250106,094300,88434215,3905,3920,3920,3905,3
20250106,094200,88422470,3900,3900,3900,3900,0
20250106,094100,88422470,3900,3905,3920,3900,704
20250106,094000,85676690,3920,3920,3920,3920,1
20250106,093900,85672770,3900,3925,3925,3900,16
20250106,093800,85610345,3925,3925,3925,3925,0
20250106,093700,85610345,3925,3925,3925,3925,50
20250106,093600,85414095,3925,3925,3925,3925,0
20250106,093500,85414095,3925,3900,3925,3900,5032
20250106,093400,65675330,3885,3890,3890,3885,864
20250106,093300,62314870,3915,3900,3915,3895,745
20250106,093200,59409330,3915,3915,3915,3915,4
20250106,093100,59393670,3910,3910,3910,3910,502
20250106,093000,57430850,3910,3900,3910,3900,7
20250106,092900,57403500,3890,3890,3890,3890,0
20250106,092800,57403500,3890,3895,3895,3890,6141
20250106,092700,33514980,3910,3910,3910,3910,0
20250106,092600,33514980,3910,3895,3910,3895,60
20250106,092500,33281265,3900,3900,3900,3900,0
20250106,092400,33281265,3900,3900,3900,3900,1
20250106,092300,33277365,3900,3900,3900,3900,0
20250106,092200,33277365,3900,3900,3900,3900,1
20250106,092100,33273465,3890,3900,3900,3890,1026
20250106,092000,29281615,3900,3900,3900,3900,40
20250106,091900,29125615,3910,3910,3910,3910,0
20250106,091800,29125615,3910,3910,3910,3910,1
20250106,091700,29121705,3905,3910,3910,3905,22
20250106,091600,29035735,3910,3910,3910,3910,1
20250106,091500,29031825,3910,3910,3910,3910,3
20250106,091400,29020095,3910,3910,3910,3910,5
20250106,091300,29000545,3910,3910,3910,3910,10
20250106,091200,28961445,3905,3905,3905,3905,50
20250106,091100,28766195,3890,3890,3890,3890,0
20250106,091000,28766195,3890,3910,3910,3890,2
20250106,090900,28758395,3895,3910,3910,3895,2
20250106,090800,28750590,3910,3910,3910,3910,0
20250106,090700,28750590,3910,3890,3910,3890,96
20250106,090600,28377130,3915,3915,3915,3915,26
20250106,090500,28275340,3885,3895,3895,3885,4684
20250106,090400,10058260,3895,3895,3895,3895,5
20250106,090300,10038785,3885,3900,3900,3885,1011
20250106,090200,6106865,3925,3925,3925,3925,0
20250106,090100,6106865,3925,3900,3925,3900,510
20250106,090000,4114500,3900,3900,3900,3900,1055