KissMeData/005010/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,184400,289815925,3965,3965,3965,3965,199
20250107,184300,289815925,3965,3965,3965,3965,0
20250107,184200,289815925,3965,3965,3965,3965,0
20250107,184100,289815925,3965,3965,3965,3965,0
20250107,184000,289815925,3965,3965,3965,3965,0
20250107,183900,289815925,3965,3965,3965,3965,0
20250107,183800,289815925,3965,3965,3965,3965,0
20250107,183700,289815925,3965,3965,3965,3965,0
20250107,183600,289815925,3965,3965,3965,3965,0
20250107,183500,289815925,3965,3965,3965,3965,0
20250107,183400,289815925,3965,3965,3965,3965,0
20250107,183300,289815925,3965,3965,3965,3965,0
20250107,183200,289815925,3965,3965,3965,3965,0
20250107,183100,289815925,3965,3965,3965,3965,0
20250107,183000,289815925,3965,3965,3965,3965,0
20250107,182900,289815925,3965,3965,3965,3965,0
20250107,182800,289815925,3965,3965,3965,3965,0
20250107,182700,289815925,3965,3965,3965,3965,0
20250107,182600,289815925,3965,3965,3965,3965,0
20250107,182500,289815925,3965,3965,3965,3965,0
20250107,182400,289815925,3965,3965,3965,3965,0
20250107,182300,289815925,3965,3965,3965,3965,0
20250107,182200,289815925,3965,3965,3965,3965,0
20250107,182100,289815925,3965,3965,3965,3965,0
20250107,182000,289815925,3965,3965,3965,3965,0
20250107,181900,289815925,3965,3965,3965,3965,0
20250107,181800,289815925,3965,3965,3965,3965,0
20250107,181700,289815925,3965,3965,3965,3965,0
20250107,181600,289815925,3965,3965,3965,3965,0
20250107,181500,289815925,3965,3965,3965,3965,0
20250107,181400,289815925,3965,3965,3965,3965,199
20250107,181300,289815925,3965,3965,3965,3965,0
20250107,181200,289815925,3965,3965,3965,3965,0
20250107,181100,289815925,3965,3965,3965,3965,0
20250107,181000,289815925,3965,3965,3965,3965,0
20250107,180900,289815925,3965,3965,3965,3965,0
20250107,180800,289815925,3965,3965,3965,3965,0
20250107,180700,289815925,3965,3965,3965,3965,0
20250107,180600,289815925,3965,3965,3965,3965,0
20250107,180500,289815925,3965,3965,3965,3965,0
20250107,180400,289815925,3965,3965,3965,3965,0
20250107,180300,289815925,3965,3965,3965,3965,0
20250107,180200,289815925,3965,3965,3965,3965,0
20250107,180100,289815925,3965,3965,3965,3965,0
20250107,180000,289815925,3965,3965,3965,3965,0
20250107,175900,289815925,3965,3965,3965,3965,0
20250107,175800,289815925,3965,3965,3965,3965,0
20250107,175700,289815925,3965,3965,3965,3965,0
20250107,175600,289815925,3965,3965,3965,3965,0
20250107,175500,289815925,3965,3965,3965,3965,0
20250107,175400,289815925,3965,3965,3965,3965,0
20250107,175300,289815925,3965,3965,3965,3965,0
20250107,175200,289815925,3965,3965,3965,3965,0
20250107,175100,289815925,3965,3965,3965,3965,0
20250107,175000,289815925,3965,3965,3965,3965,0
20250107,174900,289815925,3965,3965,3965,3965,0
20250107,174800,289815925,3965,3965,3965,3965,0
20250107,174700,289815925,3965,3965,3965,3965,0
20250107,174600,289815925,3965,3965,3965,3965,0
20250107,174500,289815925,3965,3965,3965,3965,0
20250107,174400,289815925,3965,3965,3965,3965,199
20250107,174300,289815925,3965,3965,3965,3965,0
20250107,174200,289815925,3965,3965,3965,3965,0
20250107,174100,289815925,3965,3965,3965,3965,0
20250107,174000,289815925,3965,3965,3965,3965,0
20250107,173900,289815925,3965,3965,3965,3965,0
20250107,173800,289815925,3965,3965,3965,3965,0
20250107,173700,289815925,3965,3965,3965,3965,0
20250107,173600,289815925,3965,3965,3965,3965,0
20250107,173500,289815925,3965,3965,3965,3965,0
20250107,173400,289815925,3965,3965,3965,3965,0
20250107,173300,289815925,3965,3965,3965,3965,0
20250107,173200,289815925,3965,3965,3965,3965,0
20250107,173100,289815925,3965,3965,3965,3965,0
20250107,173000,289815925,3965,3965,3965,3965,0
20250107,172900,289815925,3965,3965,3965,3965,0
20250107,172800,289815925,3965,3965,3965,3965,0
20250107,172700,289815925,3965,3965,3965,3965,0
20250107,172600,289815925,3965,3965,3965,3965,0
20250107,172500,289815925,3965,3965,3965,3965,0
20250107,172400,289815925,3965,3965,3965,3965,0
20250107,172300,289815925,3965,3965,3965,3965,0
20250107,172200,289815925,3965,3965,3965,3965,0
20250107,172100,289815925,3965,3965,3965,3965,0
20250107,172000,289815925,3965,3965,3965,3965,0
20250107,171900,289815925,3965,3965,3965,3965,0
20250107,171800,289815925,3965,3965,3965,3965,0
20250107,171700,289815925,3965,3965,3965,3965,0
20250107,171600,289815925,3965,3965,3965,3965,0
20250107,171500,289815925,3965,3965,3965,3965,0
20250107,171400,289815925,3965,3965,3965,3965,199
20250107,171300,289815925,3965,3965,3965,3965,0
20250107,171200,289815925,3965,3965,3965,3965,0
20250107,171100,289815925,3965,3965,3965,3965,0
20250107,171000,289815925,3965,3965,3965,3965,0
20250107,170900,289815925,3965,3965,3965,3965,0
20250107,170800,289815925,3965,3965,3965,3965,0
20250107,170700,289815925,3965,3965,3965,3965,0
20250107,170600,289815925,3965,3965,3965,3965,0
20250107,170500,289815925,3965,3965,3965,3965,0
20250107,170400,289815925,3965,3965,3965,3965,0
20250107,170300,289815925,3965,3965,3965,3965,0
20250107,170200,289815925,3965,3965,3965,3965,0
20250107,170100,289815925,3965,3965,3965,3965,0
20250107,170000,289815925,3965,3965,3965,3965,0
20250107,165900,289815925,3965,3965,3965,3965,0
20250107,165800,289815925,3965,3965,3965,3965,0
20250107,165700,289815925,3965,3965,3965,3965,0
20250107,165600,289815925,3965,3965,3965,3965,0
20250107,165500,289815925,3965,3965,3965,3965,0
20250107,165400,289815925,3965,3965,3965,3965,0
20250107,165300,289815925,3965,3965,3965,3965,0
20250107,165200,289815925,3965,3965,3965,3965,0
20250107,165100,289815925,3965,3965,3965,3965,0
20250107,165000,289815925,3965,3965,3965,3965,0
20250107,164900,289815925,3965,3965,3965,3965,0
20250107,164800,289815925,3965,3965,3965,3965,0
20250107,164700,289815925,3965,3965,3965,3965,0
20250107,164600,289815925,3965,3965,3965,3965,0
20250107,164500,289815925,3965,3965,3965,3965,0
20250107,164400,289815925,3965,3965,3965,3965,199
20250107,164300,289815925,3965,3965,3965,3965,0
20250107,164200,289815925,3965,3965,3965,3965,0
20250107,164100,289815925,3965,3965,3965,3965,0
20250107,164000,289815925,3965,3965,3965,3965,0
20250107,163900,289815925,3965,3965,3965,3965,0
20250107,163800,289815925,3965,3965,3965,3965,0
20250107,163700,289815925,3965,3965,3965,3965,0
20250107,163600,289815925,3965,3965,3965,3965,0
20250107,163500,289815925,3965,3965,3965,3965,0
20250107,163400,289815925,3965,3965,3965,3965,0
20250107,163300,289815925,3965,3965,3965,3965,0
20250107,163200,289815925,3965,3965,3965,3965,0
20250107,163100,289815925,3965,3965,3965,3965,0
20250107,163000,289815925,3965,3965,3965,3965,0
20250107,162900,289815925,3965,3965,3965,3965,0
20250107,162800,289815925,3965,3965,3965,3965,0
20250107,162700,289815925,3965,3965,3965,3965,0
20250107,162600,289815925,3965,3965,3965,3965,0
20250107,162500,289815925,3965,3965,3965,3965,0
20250107,162400,289815925,3965,3965,3965,3965,0
20250107,162300,289815925,3965,3965,3965,3965,0
20250107,162200,289815925,3965,3965,3965,3965,0
20250107,162100,289815925,3965,3965,3965,3965,0
20250107,162000,289815925,3965,3965,3965,3965,0
20250107,161900,289815925,3965,3965,3965,3965,0
20250107,161800,289815925,3965,3965,3965,3965,0
20250107,161700,289815925,3965,3965,3965,3965,0
20250107,161600,289815925,3965,3965,3965,3965,0
20250107,161500,289815925,3965,3965,3965,3965,0
20250107,161400,289815925,3965,3965,3965,3965,199
20250107,161300,289815925,3965,3965,3965,3965,0
20250107,161200,289815925,3965,3965,3965,3965,0
20250107,161100,289815925,3965,3965,3965,3965,0
20250107,161000,289815925,3965,3965,3965,3965,0
20250107,160900,289815925,3965,3965,3965,3965,0
20250107,160800,289815925,3965,3965,3965,3965,0
20250107,160700,289815925,3965,3965,3965,3965,0
20250107,160600,289815925,3965,3965,3965,3965,0
20250107,160500,289815925,3965,3965,3965,3965,0
20250107,160400,289815925,3965,3965,3965,3965,0
20250107,160300,289815925,3965,3965,3965,3965,0
20250107,160200,289815925,3965,3965,3965,3965,0
20250107,160100,289815925,3965,3965,3965,3965,0
20250107,160000,289815925,3965,3965,3965,3965,0
20250107,155900,289815925,3965,3965,3965,3965,0
20250107,155800,289815925,3965,3965,3965,3965,0
20250107,155700,289815925,3965,3965,3965,3965,0
20250107,155600,289815925,3965,3965,3965,3965,0
20250107,155500,289815925,3965,3965,3965,3965,0
20250107,155400,289815925,3965,3965,3965,3965,0
20250107,155300,289815925,3965,3965,3965,3965,0
20250107,155200,289815925,3965,3965,3965,3965,0
20250107,155100,289815925,3965,3965,3965,3965,0
20250107,155000,289815925,3965,3965,3965,3965,0
20250107,154900,289815925,3965,3965,3965,3965,0
20250107,154800,289815925,3965,3965,3965,3965,0
20250107,154700,289815925,3965,3965,3965,3965,0
20250107,154600,289815925,3965,3965,3965,3965,0
20250107,154500,289815925,3965,3965,3965,3965,0
20250107,154400,289815925,3965,3965,3965,3965,199
20250107,154300,289815925,3965,3965,3965,3965,0
20250107,154200,289815925,3965,3965,3965,3965,0
20250107,154100,289815925,3965,3965,3965,3965,0
20250107,154000,289815925,3965,3965,3965,3965,0
20250107,153900,289815925,3965,3965,3965,3965,0
20250107,153800,289815925,3965,3965,3965,3965,0
20250107,153700,289815925,3965,3965,3965,3965,0
20250107,153600,289815925,3965,3965,3965,3965,0
20250107,153500,289815925,3965,3965,3965,3965,0
20250107,153400,289815925,3965,3965,3965,3965,0
20250107,153300,289815925,3965,3965,3965,3965,0
20250107,153200,289815925,3965,3965,3965,3965,0
20250107,153100,289815925,3965,3965,3965,3965,0
20250107,153000,289815925,3965,3965,3965,3965,199
20250107,152900,289026890,3960,3960,3960,3960,0
20250107,152800,289026890,3960,3960,3960,3960,0
20250107,152700,289026890,3960,3960,3960,3960,0
20250107,152600,289026890,3960,3960,3960,3960,0
20250107,152500,289026890,3960,3960,3960,3960,0
20250107,152400,289026890,3960,3960,3960,3960,0
20250107,152300,289026890,3960,3960,3960,3960,0
20250107,152200,289026890,3960,3960,3960,3960,0
20250107,152100,289026890,3960,3960,3960,3960,0
20250107,152000,289026890,3960,3960,3960,3960,0
20250107,151900,289026890,3960,3960,3960,3960,364
20250107,151800,287585450,3960,3960,3960,3960,100
20250107,151700,287189450,3960,3960,3960,3955,1210
20250107,151600,282398100,3960,3960,3960,3960,0
20250107,151500,282398100,3960,3960,3960,3960,152
20250107,151400,281796180,3960,3950,3960,3950,171
20250107,151300,281119300,3950,3950,3950,3950,31
20250107,151200,280996850,3955,3955,3955,3955,0
20250107,151100,280996850,3955,3955,3955,3950,227
20250107,151000,280099315,3955,3955,3955,3955,0
20250107,150900,280099315,3955,3955,3955,3955,153
20250107,150800,279494200,3955,3955,3955,3955,0
20250107,150700,279494200,3955,3955,3955,3955,0
20250107,150600,279494200,3955,3950,3955,3950,195
20250107,150500,278723905,3950,3945,3950,3945,78
20250107,150400,278415810,3950,3950,3950,3950,16
20250107,150300,278352610,3950,3950,3950,3950,177
20250107,150200,277653460,3940,3940,3940,3940,10
20250107,150100,277614060,3950,3950,3950,3950,186
20250107,150000,276879360,3945,3945,3945,3945,1
20250107,145900,276875415,3940,3940,3940,3940,0
20250107,145800,276875415,3940,3940,3940,3940,1
20250107,145700,276871475,3950,3950,3950,3950,210
20250107,145600,276041975,3950,3950,3950,3950,1
20250107,145500,276038025,3945,3945,3945,3945,0
20250107,145400,276038025,3945,3950,3950,3945,51
20250107,145300,275836580,3950,3950,3950,3950,208
20250107,145200,275014980,3950,3945,3950,3945,11
20250107,145100,274971535,3950,3950,3950,3950,10
20250107,145000,274932035,3950,3945,3950,3945,152
20250107,144900,274332390,3945,3945,3945,3945,186
20250107,144800,273598620,3945,3945,3945,3945,3
20250107,144700,273586785,3955,3955,3955,3955,0
20250107,144600,273586785,3955,3955,3955,3955,1
20250107,144500,273582830,3940,3955,3955,3940,602
20250107,144400,271204290,3960,3955,3960,3955,2
20250107,144300,271196375,3955,3955,3955,3955,0
20250107,144200,271196375,3955,3955,3955,3955,164
20250107,144100,270547755,3950,3950,3950,3950,8
20250107,144000,270516155,3955,3955,3955,3955,0
20250107,143900,270516155,3955,3950,3955,3950,157
20250107,143800,269895225,3950,3950,3950,3950,1
20250107,143700,269891275,3950,3950,3950,3950,12
20250107,143600,269843875,3950,3950,3950,3950,0
20250107,143500,269843875,3950,3950,3950,3950,0
20250107,143400,269843875,3950,3945,3950,3945,632
20250107,143300,267347480,3950,3950,3950,3950,26
20250107,143200,267244780,3945,3950,3950,3945,204
20250107,143100,266438985,3950,3950,3950,3950,4
20250107,143000,266423185,3945,3945,3945,3945,3
20250107,142900,266411350,3945,3950,3950,3945,118
20250107,142800,265945255,3945,3950,3950,3945,8
20250107,142700,265913660,3945,3945,3945,3945,1
20250107,142600,265909715,3945,3945,3945,3945,4
20250107,142500,265893935,3930,3930,3930,3930,0
20250107,142400,265893935,3930,3930,3930,3930,0
20250107,142300,265893935,3930,3930,3930,3930,3
20250107,142200,265882145,3945,3945,3945,3945,396
20250107,142100,264319925,3950,3945,3950,3945,188
20250107,142000,263577365,3945,3945,3945,3945,0
20250107,141900,263577365,3945,3945,3945,3945,51
20250107,141800,263376170,3945,3945,3945,3945,5
20250107,141700,263356445,3950,3950,3950,3950,1
20250107,141600,263352495,3940,3940,3940,3940,1
20250107,141500,263348555,3955,3955,3955,3955,0
20250107,141400,263348555,3955,3955,3955,3955,0
20250107,141300,263348555,3955,3955,3955,3955,0
20250107,141200,263348555,3955,3955,3955,3930,5
20250107,141100,263328805,3955,3945,3955,3945,416
20250107,141000,261685595,3930,3935,3940,3930,735
20250107,140900,258793830,3935,3935,3935,3935,0
20250107,140800,258793830,3935,3935,3935,3935,1
20250107,140700,258789895,3930,3930,3930,3930,0
20250107,140600,258789895,3930,3935,3935,3930,1510
20250107,140500,252855290,3935,3935,3935,3930,601
20250107,140400,250490360,3935,3935,3935,3935,208
20250107,140300,249671880,3935,3935,3935,3935,74
20250107,140200,249380690,3940,3940,3940,3940,159
20250107,140100,248754230,3940,3940,3940,3940,34
20250107,140000,248620270,3945,3945,3945,3945,178
20250107,135900,247918060,3940,3940,3940,3940,1
20250107,135800,247914120,3945,3945,3945,3945,142
20250107,135700,247353930,3945,3945,3945,3945,6
20250107,135600,247330260,3950,3950,3950,3950,0
20250107,135500,247330260,3950,3950,3950,3950,193
20250107,135400,246567910,3945,3945,3945,3945,1
20250107,135300,246563965,3950,3950,3950,3950,168
20250107,135200,245900365,3950,3955,3955,3950,128
20250107,135100,245394130,3960,3960,3960,3960,5
20250107,135000,245374330,3950,3950,3950,3950,1
20250107,134900,245370380,3940,3940,3940,3940,1
20250107,134800,245366440,3945,3955,3955,3945,579
20250107,134700,243078155,3960,3960,3960,3960,170
20250107,134600,242404955,3960,3955,3960,3955,6
20250107,134500,242381220,3955,3955,3955,3955,1
20250107,134400,242377265,3960,3960,3960,3960,198
20250107,134300,241593185,3955,3955,3955,3955,1
20250107,134200,241589230,3955,3955,3955,3955,1
20250107,134100,241585275,3960,3955,3960,3955,129
20250107,134000,241074465,3955,3955,3955,3955,50
20250107,133900,240876715,3955,3960,3960,3955,200
20250107,133800,240084720,3960,3960,3960,3960,103
20250107,133700,239676840,3960,3960,3960,3960,0
20250107,133600,239676840,3960,3960,3960,3960,123
20250107,133500,239189760,3955,3960,3960,3955,2
20250107,133400,239181845,3960,3960,3960,3960,0
20250107,133300,239181845,3960,3960,3960,3960,222
20250107,133200,238302725,3965,3960,3965,3960,7
20250107,133100,238274995,3960,3960,3960,3960,100
20250107,133000,237878995,3955,3960,3960,3955,201
20250107,132900,237083040,3960,3960,3960,3960,0
20250107,132800,237083040,3960,3960,3960,3955,320
20250107,132700,235815845,3960,3960,3960,3960,1
20250107,132600,235811885,3955,3955,3955,3955,0
20250107,132500,235811885,3955,3955,3955,3955,1000
20250107,132400,231856885,3955,3960,3960,3955,86
20250107,132300,231516330,3955,3960,3960,3955,207
20250107,132200,230696615,3955,3955,3955,3955,0
20250107,132100,230696615,3955,3955,3955,3955,6
20250107,132000,230672885,3960,3960,3960,3960,114
20250107,131900,230221445,3955,3955,3955,3955,1
20250107,131800,230217490,3960,3960,3960,3960,0
20250107,131700,230217490,3960,3955,3960,3955,170
20250107,131600,229544295,3955,3955,3955,3955,201
20250107,131500,228749340,3960,3960,3960,3960,151
20250107,131400,228151380,3955,3955,3955,3955,0
20250107,131300,228151380,3955,3955,3955,3955,1
20250107,131200,228147425,3960,3955,3960,3955,166
20250107,131100,227490070,3955,3960,3960,3955,105
20250107,131000,227074770,3955,3960,3960,3955,156
20250107,130900,226457015,3955,3955,3955,3955,0
20250107,130800,226457015,3955,3955,3955,3955,2
20250107,130700,226449105,3960,3960,3960,3960,176
20250107,130600,225752145,3955,3955,3955,3955,2
20250107,130500,225744235,3955,3955,3955,3955,1
20250107,130400,225740280,3960,3960,3960,3955,207
20250107,130300,224920690,3955,3955,3955,3955,35
20250107,130200,224782265,3955,3960,3960,3955,166
20250107,130100,224124910,3960,3955,3960,3955,9
20250107,130000,224089300,3960,3960,3960,3960,1
20250107,125900,224085340,3955,3955,3955,3955,100
20250107,125800,223689840,3950,3950,3950,3950,1
20250107,125700,223685890,3955,3955,3955,3955,1
20250107,125600,223681935,3955,3955,3955,3955,1
20250107,125500,223677980,3945,3945,3945,3945,1
20250107,125400,223674035,3960,3960,3960,3960,0
20250107,125300,223674035,3960,3960,3960,3960,1
20250107,125200,223670075,3940,3960,3960,3940,27
20250107,125100,223563195,3940,3955,3955,3940,7
20250107,125000,223535525,3960,3960,3960,3960,69
20250107,124900,223262285,3960,3950,3960,3940,1002
20250107,124800,219312475,3950,3945,3950,3945,10
20250107,124700,219272980,3950,3955,3955,3950,243
20250107,124600,218311930,3960,3955,3960,3955,81
20250107,124500,217991570,3955,3955,3955,3955,20
20250107,124400,217912470,3950,3950,3950,3950,1
20250107,124300,217908520,3950,3950,3950,3950,1
20250107,124200,217904570,3955,3950,3955,3950,894
20250107,124100,214373265,3950,3955,3955,3950,169
20250107,124000,213704880,3960,3955,3960,3955,204
20250107,123900,212897045,3955,3955,3955,3955,145
20250107,123800,212323570,3955,3955,3960,3955,296
20250107,123700,211152305,3955,3955,3955,3955,0
20250107,123600,211152305,3955,3960,3960,3955,2
20250107,123500,211144390,3960,3960,3960,3960,162
20250107,123400,210502870,3955,3955,3955,3955,0
20250107,123300,210502870,3955,3955,3960,3955,9
20250107,123200,210467270,3955,3950,3955,3950,407
20250107,123100,208857620,3955,3955,3955,3955,203
20250107,123000,208054755,3955,3955,3955,3955,711
20250107,122900,205242750,3955,3955,3960,3955,140
20250107,122800,204689045,3960,3960,3960,3960,2
20250107,122700,204681125,3950,3960,3960,3950,238
20250107,122600,203738655,3960,3960,3960,3960,5
20250107,122500,203718855,3960,3965,3965,3960,240
20250107,122400,202767280,3965,3965,3965,3965,0
20250107,122300,202767280,3965,3965,3965,3965,1
20250107,122200,202763315,3965,3970,3970,3965,115
20250107,122100,202306770,3965,3965,3965,3965,7
20250107,122000,202279015,3970,3970,3970,3970,18
20250107,121900,202207555,3970,3970,3970,3970,193
20250107,121800,201441345,3965,3965,3965,3965,2
20250107,121700,201433415,3965,3970,3970,3965,351
20250107,121600,200041060,3965,3965,3965,3965,0
20250107,121500,200041060,3965,3970,3970,3965,2
20250107,121400,200033125,3970,3965,3970,3965,173
20250107,121300,199346320,3970,3970,3970,3970,0
20250107,121200,199346320,3970,3970,3970,3970,1
20250107,121100,199342350,3970,3970,3970,3965,155
20250107,121000,198727005,3970,3965,3970,3965,53
20250107,120900,198516850,3965,3970,3975,3965,991
20250107,120800,194581640,3970,3970,3970,3965,509
20250107,120700,192563410,3965,3965,3965,3965,2
20250107,120600,192555480,3970,3965,3970,3965,158
20250107,120500,191928285,3965,3970,3970,3965,2
20250107,120400,191920350,3965,3970,3970,3965,191
20250107,120300,191162335,3970,3965,3970,3965,196
20250107,120200,190384220,3970,3970,3970,3970,1
20250107,120100,190380250,3965,3965,3965,3965,1
20250107,120000,190376285,3960,3960,3960,3960,1
20250107,115900,190372325,3970,3970,3970,3970,0
20250107,115800,190372325,3970,3970,3970,3970,1
20250107,115700,190368355,3955,3955,3955,3955,0
20250107,115600,190368355,3955,3960,3970,3955,76
20250107,115500,190067385,3955,3955,3955,3955,131
20250107,115400,189549280,3955,3955,3955,3955,129
20250107,115300,189039085,3955,3960,3960,3955,175
20250107,115200,188346090,3960,3955,3960,3955,824
20250107,115100,185083055,3960,3955,3960,3955,201
20250107,115000,184288095,3960,3965,3965,3960,1168
20250107,114900,179662085,3960,3965,3965,3960,264
20250107,114800,178615330,3970,3970,3970,3970,164
20250107,114700,177964250,3965,3965,3965,3965,10
20250107,114600,177924600,3965,3965,3965,3965,0
20250107,114500,177924600,3965,3970,3970,3965,160
20250107,114400,177289410,3965,3965,3965,3965,0
20250107,114300,177289410,3965,3965,3965,3965,0
20250107,114200,177289410,3965,3965,3965,3965,1
20250107,114100,177285445,3970,3970,3970,3965,178
20250107,114000,176578790,3970,3970,3970,3970,0
20250107,113900,176578790,3970,3970,3970,3970,154
20250107,113800,175967410,3965,3965,3970,3965,3
20250107,113700,175955510,3970,3970,3970,3970,0
20250107,113600,175955510,3970,3970,3970,3970,183
20250107,113500,175229000,3965,3965,3965,3965,0
20250107,113400,175229000,3965,3965,3970,3965,3
20250107,113300,175217100,3965,3965,3965,3965,76
20250107,113200,174915760,3960,3965,3965,3960,7
20250107,113100,174888030,3965,3965,3965,3960,195
20250107,113000,174114860,3965,3960,3965,3960,7
20250107,112900,174087110,3965,3965,3965,3965,242
20250107,112800,173127580,3970,3970,3970,3970,128
20250107,112700,172619420,3965,3965,3965,3965,20
20250107,112600,172540120,3965,3965,3965,3965,5
20250107,112500,172520295,3970,3965,3970,3965,258
20250107,112400,171496405,3970,3965,3970,3965,17
20250107,112300,171428990,3965,3965,3965,3965,28
20250107,112200,171317970,3965,3965,3965,3965,0
20250107,112100,171317970,3965,3960,3965,3960,2
20250107,112000,171310045,3965,3960,3965,3960,169
20250107,111900,170639985,3960,3960,3960,3960,1
20250107,111800,170636025,3965,3970,3970,3960,7
20250107,111700,170608290,3965,3965,3965,3965,355
20250107,111600,169200715,3960,3965,3965,3960,6
20250107,111500,169176945,3965,3965,3965,3965,1
20250107,111400,169172980,3965,3970,3970,3965,198
20250107,111300,168387905,3970,3960,3970,3960,12
20250107,111200,168340325,3970,3955,3970,3955,14
20250107,111100,168284885,3960,3970,3970,3955,54
20250107,111000,168071160,3965,3970,3970,3965,585
20250107,110900,165751610,3970,3970,3970,3965,177
20250107,110800,165048925,3965,3970,3970,3965,105
20250107,110700,164632575,3965,3965,3970,3965,103
20250107,110600,164224170,3965,3965,3965,3965,3
20250107,110500,164212275,3960,3960,3965,3960,55
20250107,110400,163994465,3960,3955,3960,3955,1608
20250107,110300,157626895,3955,3955,3955,3955,28
20250107,110200,157516155,3960,3950,3960,3950,2
20250107,110100,157508245,3955,3950,3955,3950,976
20250107,110000,153648170,3955,3955,3955,3955,1
20250107,105900,153644215,3955,3955,3955,3955,1
20250107,105800,153640260,3950,3940,3950,3940,2
20250107,105700,153632370,3955,3955,3955,3955,1
20250107,105600,153628415,3955,3955,3955,3955,125
20250107,105500,153134040,3955,3950,3955,3950,2
20250107,105400,153126135,3940,3955,3955,3940,2
20250107,105300,153118240,3950,3945,3950,3945,1017
20250107,105200,149101115,3945,3945,3945,3945,0
20250107,105100,149101115,3945,3940,3945,3940,8
20250107,105000,149069560,3940,3945,3945,3940,2
20250107,104900,149061675,3945,3945,3945,3945,0
20250107,104800,149061675,3945,3945,3945,3945,10
20250107,104700,149022225,3945,3940,3945,3940,4
20250107,104600,149006455,3935,3935,3935,3935,0
20250107,104500,149006455,3935,3935,3935,3935,143
20250107,104400,148443750,3930,3935,3935,3930,35
20250107,104300,148306035,3935,3940,3945,3935,2182
20250107,104200,139714955,3940,3940,3940,3940,0
20250107,104100,139714955,3940,3940,3940,3940,10
20250107,104000,139675555,3955,3940,3955,3940,102
20250107,103900,139273660,3950,3945,3950,3940,801
20250107,103800,136117190,3960,3960,3960,3960,0
20250107,103700,136117190,3960,3960,3960,3960,2
20250107,103600,136109270,3945,3960,3960,3945,144
20250107,103500,135539055,3960,3960,3960,3960,28
20250107,103400,135428175,3960,3960,3960,3960,0
20250107,103300,135428175,3960,3955,3960,3955,2
20250107,103200,135420260,3945,3945,3945,3945,1
20250107,103100,135416315,3945,3960,3960,3945,8
20250107,103000,135384650,3955,3955,3955,3955,1
20250107,102900,135380695,3950,3950,3950,3950,1
20250107,102800,135376745,3955,3945,3955,3945,2
20250107,102700,135368845,3955,3955,3955,3955,0
20250107,102600,135368845,3955,3945,3955,3945,2
20250107,102500,135360945,3950,3950,3950,3950,1
20250107,102400,135356995,3955,3955,3955,3955,0
20250107,102300,135356995,3955,3955,3955,3955,2
20250107,102200,135349085,3950,3945,3950,3945,4
20250107,102100,135333290,3945,3945,3945,3945,1
20250107,102000,135329345,3965,3965,3965,3965,1
20250107,101900,135325380,3960,3960,3960,3960,1
20250107,101800,135321420,3940,3940,3940,3940,1
20250107,101700,135317480,3960,3960,3960,3960,0
20250107,101600,135317480,3960,3960,3960,3960,1
20250107,101500,135313520,3945,3950,3950,3945,5
20250107,101400,135293790,3945,3945,3945,3945,1
20250107,101300,135289845,3965,3965,3965,3965,1
20250107,101200,135285880,3960,3960,3960,3960,11
20250107,101100,135242320,3965,3960,3965,3960,7
20250107,101000,135214570,3945,3945,3945,3945,1
20250107,100900,135210625,3965,3965,3965,3965,1
20250107,100800,135206660,3945,3950,3950,3945,158
20250107,100700,134583230,3970,3970,3970,3970,0
20250107,100600,134583230,3970,3965,3970,3950,345
20250107,100500,133213815,3950,3950,3950,3950,0
20250107,100400,133213815,3950,3950,3950,3950,80
20250107,100300,132897815,3950,3955,3955,3950,116
20250107,100200,132439085,3960,3960,3960,3960,64
20250107,100100,132185645,3960,3960,3960,3960,0
20250107,100000,132185645,3960,3965,3965,3960,8
20250107,095900,132153960,3965,3965,3965,3965,6
20250107,095800,132130170,3965,3965,3965,3965,5
20250107,095700,132110345,3970,3970,3970,3970,0
20250107,095600,132110345,3970,3970,3970,3970,1
20250107,095500,132106375,3970,3970,3975,3970,284
20250107,095400,130978855,3975,3975,3975,3975,0
20250107,095300,130978855,3975,3975,3975,3975,10
20250107,095200,130939105,3975,3970,3975,3970,43
20250107,095100,130768390,3970,3970,3970,3970,147
20250107,095000,130184800,3965,3965,3965,3965,16
20250107,094900,130121360,3965,3965,3965,3965,1
20250107,094800,130117395,3965,3965,3965,3965,1
20250107,094700,130113430,3965,3965,3965,3965,6
20250107,094600,130089640,3965,3970,3970,3965,39
20250107,094500,129934855,3950,3950,3950,3950,0
20250107,094400,129934855,3950,3950,3950,3950,32
20250107,094300,129808455,3950,3950,3950,3950,10
20250107,094200,129768955,3950,3980,3980,3950,1258
20250107,094100,124770460,3975,3975,3975,3975,1182
20250107,094000,120072010,3970,3955,3975,3955,17774
20250107,093900,49543735,3955,3955,3955,3955,119
20250107,093800,49073090,3955,3955,3955,3955,0
20250107,093700,49073090,3955,3955,3955,3955,30
20250107,093600,48954440,3955,3955,3955,3955,0
20250107,093500,48954440,3955,3955,3955,3955,5
20250107,093400,48934665,3955,3950,3955,3950,130
20250107,093300,48421020,3960,3945,3960,3945,2236
20250107,093200,39591430,3945,3940,3945,3940,55
20250107,093100,39374710,3945,3945,3945,3945,12
20250107,093000,39327370,3940,3945,3945,3940,7
20250107,092900,39299775,3945,3945,3945,3940,55
20250107,092800,39083020,3935,3935,3935,3935,0
20250107,092700,39083020,3935,3935,3935,3935,205
20250107,092600,38276345,3935,3940,3940,3935,204
20250107,092500,37473380,3940,3950,3950,3940,959
20250107,092400,33694890,3950,3950,3950,3940,165
20250107,092300,33044540,3950,3950,3950,3950,5
20250107,092200,33024790,3950,3950,3950,3950,2
20250107,092100,33016890,3945,3945,3945,3945,0
20250107,092000,33016890,3945,3945,3945,3945,7
20250107,091900,32989275,3950,3950,3950,3950,1
20250107,091800,32985325,3950,3940,3950,3940,20
20250107,091700,32906500,3940,3940,3940,3940,2
20250107,091600,32898620,3945,3945,3945,3945,245
20250107,091500,31932095,3950,3950,3950,3945,102
20250107,091400,31529695,3945,3955,3955,3945,2824
20250107,091300,20376105,3955,3955,3955,3955,10
20250107,091200,20336555,3960,3960,3960,3960,1
20250107,091100,20332595,3960,3960,3960,3960,1
20250107,091000,20328635,3950,3955,3955,3950,389
20250107,090900,18792060,3955,3955,3955,3955,5
20250107,090800,18772285,3960,3955,3960,3955,19
20250107,090700,18697055,3960,3955,3960,3955,11
20250107,090600,18653545,3960,3960,3960,3960,1553
20250107,090500,12503665,3950,3960,3960,3950,106
20250107,090400,12084905,3945,3965,3965,3945,32
20250107,090300,11958065,3965,3965,3965,3965,187
20250107,090200,11216610,3965,3965,3965,3965,1101
20250107,090100,6851145,3965,3935,3970,3935,723
20250107,090000,3992575,3950,3950,3950,3935,1011