KissMeData/005390/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,184500,181409070,2165,2165,2165,2165,1095
20250107,184400,181409070,2165,2165,2165,2165,0
20250107,184300,181409070,2165,2165,2165,2165,0
20250107,184200,181409070,2165,2165,2165,2165,0
20250107,184100,181409070,2165,2165,2165,2165,0
20250107,184000,181409070,2165,2165,2165,2165,0
20250107,183900,181409070,2165,2165,2165,2165,0
20250107,183800,181409070,2165,2165,2165,2165,0
20250107,183700,181409070,2165,2165,2165,2165,0
20250107,183600,181409070,2165,2165,2165,2165,0
20250107,183500,181409070,2165,2165,2165,2165,0
20250107,183400,181409070,2165,2165,2165,2165,0
20250107,183300,181409070,2165,2165,2165,2165,0
20250107,183200,181409070,2165,2165,2165,2165,0
20250107,183100,181409070,2165,2165,2165,2165,0
20250107,183000,181409070,2165,2165,2165,2165,0
20250107,182900,181409070,2165,2165,2165,2165,0
20250107,182800,181409070,2165,2165,2165,2165,0
20250107,182700,181409070,2165,2165,2165,2165,0
20250107,182600,181409070,2165,2165,2165,2165,0
20250107,182500,181409070,2165,2165,2165,2165,0
20250107,182400,181409070,2165,2165,2165,2165,0
20250107,182300,181409070,2165,2165,2165,2165,0
20250107,182200,181409070,2165,2165,2165,2165,0
20250107,182100,181409070,2165,2165,2165,2165,0
20250107,182000,181409070,2165,2165,2165,2165,0
20250107,181900,181409070,2165,2165,2165,2165,0
20250107,181800,181409070,2165,2165,2165,2165,0
20250107,181700,181409070,2165,2165,2165,2165,0
20250107,181600,181409070,2165,2165,2165,2165,0
20250107,181500,181409070,2165,2165,2165,2165,1095
20250107,181400,181409070,2165,2165,2165,2165,0
20250107,181300,181409070,2165,2165,2165,2165,0
20250107,181200,181409070,2165,2165,2165,2165,0
20250107,181100,181409070,2165,2165,2165,2165,0
20250107,181000,181409070,2165,2165,2165,2165,0
20250107,180900,181409070,2165,2165,2165,2165,0
20250107,180800,181409070,2165,2165,2165,2165,0
20250107,180700,181409070,2165,2165,2165,2165,0
20250107,180600,181409070,2165,2165,2165,2165,0
20250107,180500,181409070,2165,2165,2165,2165,0
20250107,180400,181409070,2165,2165,2165,2165,0
20250107,180300,181409070,2165,2165,2165,2165,0
20250107,180200,181409070,2165,2165,2165,2165,0
20250107,180100,181409070,2165,2165,2165,2165,0
20250107,180000,181409070,2165,2165,2165,2165,0
20250107,175900,181409070,2165,2165,2165,2165,0
20250107,175800,181409070,2165,2165,2165,2165,0
20250107,175700,181409070,2165,2165,2165,2165,0
20250107,175600,181409070,2165,2165,2165,2165,0
20250107,175500,181409070,2165,2165,2165,2165,0
20250107,175400,181409070,2165,2165,2165,2165,0
20250107,175300,181409070,2165,2165,2165,2165,0
20250107,175200,181409070,2165,2165,2165,2165,0
20250107,175100,181409070,2165,2165,2165,2165,0
20250107,175000,181409070,2165,2165,2165,2165,0
20250107,174900,181409070,2165,2165,2165,2165,0
20250107,174800,181409070,2165,2165,2165,2165,0
20250107,174700,181409070,2165,2165,2165,2165,0
20250107,174600,181409070,2165,2165,2165,2165,0
20250107,174500,181409070,2165,2165,2165,2165,1095
20250107,174400,181409070,2165,2165,2165,2165,0
20250107,174300,181409070,2165,2165,2165,2165,0
20250107,174200,181409070,2165,2165,2165,2165,0
20250107,174100,181409070,2165,2165,2165,2165,0
20250107,174000,181409070,2165,2165,2165,2165,0
20250107,173900,181409070,2165,2165,2165,2165,0
20250107,173800,181409070,2165,2165,2165,2165,0
20250107,173700,181409070,2165,2165,2165,2165,0
20250107,173600,181409070,2165,2165,2165,2165,0
20250107,173500,181409070,2165,2165,2165,2165,0
20250107,173400,181409070,2165,2165,2165,2165,0
20250107,173300,181409070,2165,2165,2165,2165,0
20250107,173200,181409070,2165,2165,2165,2165,0
20250107,173100,181409070,2165,2165,2165,2165,0
20250107,173000,181409070,2165,2165,2165,2165,0
20250107,172900,181409070,2165,2165,2165,2165,0
20250107,172800,181409070,2165,2165,2165,2165,0
20250107,172700,181409070,2165,2165,2165,2165,0
20250107,172600,181409070,2165,2165,2165,2165,0
20250107,172500,181409070,2165,2165,2165,2165,0
20250107,172400,181409070,2165,2165,2165,2165,0
20250107,172300,181409070,2165,2165,2165,2165,0
20250107,172200,181409070,2165,2165,2165,2165,0
20250107,172100,181409070,2165,2165,2165,2165,0
20250107,172000,181409070,2165,2165,2165,2165,0
20250107,171900,181409070,2165,2165,2165,2165,0
20250107,171800,181409070,2165,2165,2165,2165,0
20250107,171700,181409070,2165,2165,2165,2165,0
20250107,171600,181409070,2165,2165,2165,2165,0
20250107,171500,181409070,2165,2165,2165,2165,1095
20250107,171400,181409070,2165,2165,2165,2165,0
20250107,171300,181409070,2165,2165,2165,2165,0
20250107,171200,181409070,2165,2165,2165,2165,0
20250107,171100,181409070,2165,2165,2165,2165,0
20250107,171000,181409070,2165,2165,2165,2165,0
20250107,170900,181409070,2165,2165,2165,2165,0
20250107,170800,181409070,2165,2165,2165,2165,0
20250107,170700,181409070,2165,2165,2165,2165,0
20250107,170600,181409070,2165,2165,2165,2165,0
20250107,170500,181409070,2165,2165,2165,2165,0
20250107,170400,181409070,2165,2165,2165,2165,0
20250107,170300,181409070,2165,2165,2165,2165,0
20250107,170200,181409070,2165,2165,2165,2165,0
20250107,170100,181409070,2165,2165,2165,2165,0
20250107,170000,181409070,2165,2165,2165,2165,0
20250107,165900,181409070,2165,2165,2165,2165,0
20250107,165800,181409070,2165,2165,2165,2165,0
20250107,165700,181409070,2165,2165,2165,2165,0
20250107,165600,181409070,2165,2165,2165,2165,0
20250107,165500,181409070,2165,2165,2165,2165,0
20250107,165400,181409070,2165,2165,2165,2165,0
20250107,165300,181409070,2165,2165,2165,2165,0
20250107,165200,181409070,2165,2165,2165,2165,0
20250107,165100,181409070,2165,2165,2165,2165,0
20250107,165000,181409070,2165,2165,2165,2165,0
20250107,164900,181409070,2165,2165,2165,2165,0
20250107,164800,181409070,2165,2165,2165,2165,0
20250107,164700,181409070,2165,2165,2165,2165,0
20250107,164600,181409070,2165,2165,2165,2165,0
20250107,164500,181409070,2165,2165,2165,2165,1095
20250107,164400,181409070,2165,2165,2165,2165,0
20250107,164300,181409070,2165,2165,2165,2165,0
20250107,164200,181409070,2165,2165,2165,2165,0
20250107,164100,181409070,2165,2165,2165,2165,0
20250107,164000,181409070,2165,2165,2165,2165,0
20250107,163900,181409070,2165,2165,2165,2165,0
20250107,163800,181409070,2165,2165,2165,2165,0
20250107,163700,181409070,2165,2165,2165,2165,0
20250107,163600,181409070,2165,2165,2165,2165,0
20250107,163500,181409070,2165,2165,2165,2165,0
20250107,163400,181409070,2165,2165,2165,2165,0
20250107,163300,181409070,2165,2165,2165,2165,0
20250107,163200,181409070,2165,2165,2165,2165,0
20250107,163100,181409070,2165,2165,2165,2165,0
20250107,163000,181409070,2165,2165,2165,2165,0
20250107,162900,181409070,2165,2165,2165,2165,0
20250107,162800,181409070,2165,2165,2165,2165,0
20250107,162700,181409070,2165,2165,2165,2165,0
20250107,162600,181409070,2165,2165,2165,2165,0
20250107,162500,181409070,2165,2165,2165,2165,0
20250107,162400,181409070,2165,2165,2165,2165,0
20250107,162300,181409070,2165,2165,2165,2165,0
20250107,162200,181409070,2165,2165,2165,2165,0
20250107,162100,181409070,2165,2165,2165,2165,0
20250107,162000,181409070,2165,2165,2165,2165,0
20250107,161900,181409070,2165,2165,2165,2165,0
20250107,161800,181409070,2165,2165,2165,2165,0
20250107,161700,181409070,2165,2165,2165,2165,0
20250107,161600,181409070,2165,2165,2165,2165,0
20250107,161500,181409070,2165,2165,2165,2165,1095
20250107,161400,181409070,2165,2165,2165,2165,0
20250107,161300,181409070,2165,2165,2165,2165,0
20250107,161200,181409070,2165,2165,2165,2165,0
20250107,161100,181409070,2165,2165,2165,2165,0
20250107,161000,181409070,2165,2165,2165,2165,0
20250107,160900,181409070,2165,2165,2165,2165,0
20250107,160800,181409070,2165,2165,2165,2165,0
20250107,160700,181409070,2165,2165,2165,2165,0
20250107,160600,181409070,2165,2165,2165,2165,0
20250107,160500,181409070,2165,2165,2165,2165,0
20250107,160400,181409070,2165,2165,2165,2165,0
20250107,160300,181409070,2165,2165,2165,2165,0
20250107,160200,181409070,2165,2165,2165,2165,0
20250107,160100,181409070,2165,2165,2165,2165,0
20250107,160000,181409070,2165,2165,2165,2165,0
20250107,155900,181409070,2165,2165,2165,2165,0
20250107,155800,181409070,2165,2165,2165,2165,0
20250107,155700,181409070,2165,2165,2165,2165,0
20250107,155600,181409070,2165,2165,2165,2165,0
20250107,155500,181409070,2165,2165,2165,2165,0
20250107,155400,181409070,2165,2165,2165,2165,0
20250107,155300,181409070,2165,2165,2165,2165,0
20250107,155200,181409070,2165,2165,2165,2165,0
20250107,155100,181409070,2165,2165,2165,2165,0
20250107,155000,181409070,2165,2165,2165,2165,0
20250107,154900,181409070,2165,2165,2165,2165,0
20250107,154800,181409070,2165,2165,2165,2165,0
20250107,154700,181409070,2165,2165,2165,2165,0
20250107,154600,181409070,2165,2165,2165,2165,0
20250107,154500,181409070,2165,2165,2165,2165,1095
20250107,154400,181409070,2165,2165,2165,2165,0
20250107,154300,181409070,2165,2165,2165,2165,0
20250107,154200,181409070,2165,2165,2165,2165,0
20250107,154100,181409070,2165,2165,2165,2165,0
20250107,154000,181409070,2165,2165,2165,2165,0
20250107,153900,181409070,2165,2165,2165,2165,0
20250107,153800,181409070,2165,2165,2165,2165,0
20250107,153700,181409070,2165,2165,2165,2165,0
20250107,153600,181409070,2165,2165,2165,2165,0
20250107,153500,181409070,2165,2165,2165,2165,0
20250107,153400,181409070,2165,2165,2165,2165,0
20250107,153300,181409070,2165,2165,2165,2165,0
20250107,153200,181409070,2165,2165,2165,2165,0
20250107,153100,181409070,2165,2165,2165,2165,0
20250107,153000,181409070,2165,2165,2165,2165,1095
20250107,152900,179038395,2170,2170,2170,2170,0
20250107,152800,179038395,2170,2170,2170,2170,0
20250107,152700,179038395,2170,2170,2170,2170,0
20250107,152600,179038395,2170,2170,2170,2170,0
20250107,152500,179038395,2170,2170,2170,2170,0
20250107,152400,179038395,2170,2170,2170,2170,0
20250107,152300,179038395,2170,2170,2170,2170,0
20250107,152200,179038395,2170,2170,2170,2170,0
20250107,152100,179038395,2170,2170,2170,2170,0
20250107,152000,179038395,2170,2170,2170,2170,0
20250107,151900,179038395,2170,2165,2170,2165,139
20250107,151800,178737415,2165,2165,2165,2165,60
20250107,151700,178607515,2170,2170,2170,2170,0
20250107,151600,178607515,2170,2170,2170,2170,0
20250107,151500,178607515,2170,2170,2170,2170,0
20250107,151400,178607515,2170,2170,2170,2170,0
20250107,151300,178607515,2170,2170,2170,2170,0
20250107,151200,178607515,2170,2170,2170,2170,0
20250107,151100,178607515,2170,2170,2170,2170,0
20250107,151000,178607515,2170,2170,2170,2170,0
20250107,150900,178607515,2170,2170,2170,2170,0
20250107,150800,178607515,2170,2170,2170,2170,0
20250107,150700,178607515,2170,2170,2170,2170,0
20250107,150600,178607515,2170,2170,2170,2170,0
20250107,150500,178607515,2170,2170,2170,2170,0
20250107,150400,178607515,2170,2170,2170,2170,0
20250107,150300,178607515,2170,2170,2170,2170,0
20250107,150200,178607515,2170,2170,2170,2170,0
20250107,150100,178607515,2170,2170,2170,2165,10
20250107,150000,178585855,2165,2165,2165,2165,28
20250107,145900,178525235,2165,2165,2165,2165,5
20250107,145800,178514410,2165,2165,2165,2165,64
20250107,145700,178375850,2165,2165,2165,2165,0
20250107,145600,178375850,2165,2165,2165,2165,480
20250107,145500,177336650,2160,2160,2160,2160,73
20250107,145400,177178970,2155,2155,2160,2155,5103
20250107,145300,166157005,2155,2155,2155,2155,0
20250107,145200,166157005,2155,2155,2155,2155,0
20250107,145100,166157005,2155,2155,2155,2155,6
20250107,145000,166144075,2155,2155,2155,2155,6
20250107,144900,166131145,2155,2155,2155,2155,23
20250107,144800,166081580,2160,2160,2160,2160,1
20250107,144700,166079420,2155,2160,2160,2155,5005
20250107,144600,155268645,2160,2160,2160,2160,0
20250107,144500,155268645,2160,2160,2160,2160,0
20250107,144400,155268645,2160,2160,2160,2160,38
20250107,144300,155186565,2160,2160,2160,2160,0
20250107,144200,155186565,2160,2165,2165,2160,233
20250107,144100,154683255,2160,2160,2160,2160,12
20250107,144000,154657335,2160,2160,2160,2160,1
20250107,143900,154655175,2160,2160,2160,2155,1023
20250107,143800,152447990,2155,2160,2160,2155,3004
20250107,143700,145961925,2160,2160,2160,2160,3042
20250107,143600,139391205,2160,2160,2160,2160,7
20250107,143500,139376085,2165,2165,2165,2165,0
20250107,143400,139376085,2165,2165,2165,2165,700
20250107,143300,137860585,2165,2165,2165,2165,0
20250107,143200,137860585,2165,2165,2165,2165,6
20250107,143100,137847595,2165,2165,2165,2165,6
20250107,143000,137834605,2165,2165,2165,2165,4
20250107,142900,137825945,2165,2165,2165,2165,31
20250107,142800,137758830,2175,2175,2175,2175,0
20250107,142700,137758830,2175,2175,2175,2175,0
20250107,142600,137758830,2175,2170,2175,2165,59
20250107,142500,137630815,2165,2165,2165,2165,0
20250107,142400,137630815,2165,2165,2165,2165,31
20250107,142300,137563700,2165,2165,2165,2165,5
20250107,142200,137552875,2165,2165,2165,2165,0
20250107,142100,137552875,2165,2165,2165,2165,6
20250107,142000,137539885,2165,2165,2165,2165,5
20250107,141900,137529060,2165,2165,2165,2165,25
20250107,141800,137474935,2165,2165,2165,2165,0
20250107,141700,137474935,2165,2165,2165,2165,77
20250107,141600,137308230,2165,2165,2165,2165,0
20250107,141500,137308230,2165,2165,2165,2165,0
20250107,141400,137308230,2165,2170,2170,2165,1629
20250107,141300,133773360,2175,2175,2175,2175,0
20250107,141200,133773360,2175,2170,2175,2170,2007
20250107,141100,129408160,2165,2165,2165,2165,11
20250107,141000,129384345,2165,2165,2165,2165,26
20250107,140900,129328055,2165,2165,2165,2165,1
20250107,140800,129325890,2175,2165,2180,2165,1906
20250107,140700,125189725,2160,2160,2160,2160,6
20250107,140600,125176765,2165,2165,2165,2165,0
20250107,140500,125176765,2165,2165,2165,2165,1
20250107,140400,125174600,2165,2170,2170,2165,130
20250107,140300,124892630,2180,2180,2180,2180,328
20250107,140200,124177590,2175,2170,2175,2170,22
20250107,140100,124129805,2165,2165,2165,2160,11
20250107,140000,124106015,2170,2170,2170,2170,5
20250107,135900,124095165,2160,2165,2165,2160,31
20250107,135800,124028085,2165,2165,2165,2165,0
20250107,135700,124028085,2165,2165,2165,2165,30
20250107,135600,123963135,2160,2160,2160,2160,6
20250107,135500,123950175,2160,2160,2160,2160,0
20250107,135400,123950175,2160,2160,2160,2160,0
20250107,135300,123950175,2160,2170,2175,2160,7563
20250107,135200,107506570,2165,2165,2165,2165,6
20250107,135100,107493580,2160,2160,2160,2160,0
20250107,135000,107493580,2160,2165,2165,2160,30
20250107,134900,107428665,2160,2160,2160,2160,0
20250107,134800,107428665,2160,2160,2160,2160,0
20250107,134700,107428665,2160,2155,2160,2155,42
20250107,134600,107338005,2155,2155,2155,2155,0
20250107,134500,107338005,2155,2155,2155,2155,0
20250107,134400,107338005,2155,2155,2155,2155,0
20250107,134300,107338005,2155,2155,2155,2155,5
20250107,134200,107327230,2170,2160,2170,2155,1032
20250107,134100,105096035,2155,2155,2155,2155,7
20250107,134000,105080950,2155,2155,2155,2155,6
20250107,133900,105068020,2155,2155,2155,2155,0
20250107,133800,105068020,2155,2155,2155,2155,30
20250107,133700,105003370,2155,2155,2155,2155,6
20250107,133600,104990440,2155,2155,2155,2155,0
20250107,133500,104990440,2155,2155,2155,2155,0
20250107,133400,104990440,2155,2155,2155,2155,11
20250107,133300,104966735,2155,2155,2155,2155,23
20250107,133200,104917170,2155,2155,2155,2155,7
20250107,133100,104902085,2155,2155,2155,2155,0
20250107,133000,104902085,2155,2155,2155,2155,6
20250107,132900,104889155,2155,2155,2155,2155,6
20250107,132800,104876225,2155,2155,2155,2155,26
20250107,132700,104820195,2160,2155,2160,2155,7
20250107,132600,104805105,2155,2155,2155,2155,140
20250107,132500,104503405,2155,2155,2155,2155,5
20250107,132400,104492630,2155,2155,2155,2155,6
20250107,132300,104479700,2155,2155,2155,2155,28
20250107,132200,104419360,2155,2155,2155,2155,0
20250107,132100,104419360,2155,2155,2155,2155,0
20250107,132000,104419360,2155,2155,2155,2155,12
20250107,131900,104393500,2155,2155,2155,2155,0
20250107,131800,104393500,2155,2155,2155,2155,24
20250107,131700,104341780,2155,2155,2155,2155,6
20250107,131600,104328850,2155,2155,2155,2155,5
20250107,131500,104318075,2155,2155,2155,2155,0
20250107,131400,104318075,2155,2155,2155,2155,14
20250107,131300,104287905,2155,2155,2155,2155,26
20250107,131200,104231875,2155,2155,2155,2155,0
20250107,131100,104231875,2155,2155,2155,2155,0
20250107,131000,104231875,2155,2155,2155,2155,6
20250107,130900,104218945,2160,2160,2160,2160,0
20250107,130800,104218945,2160,2160,2160,2160,266
20250107,130700,103644385,2160,2160,2160,2160,10
20250107,130600,103622785,2160,2160,2160,2160,0
20250107,130500,103622785,2160,2160,2160,2160,0
20250107,130400,103622785,2160,2160,2160,2160,13
20250107,130300,103594705,2160,2160,2160,2160,24
20250107,130200,103542865,2160,2160,2160,2160,0
20250107,130100,103542865,2160,2160,2160,2160,6
20250107,130000,103529905,2160,2165,2165,2160,7
20250107,125900,103514780,2165,2165,2165,2165,0
20250107,125800,103514780,2165,2160,2165,2160,29
20250107,125700,103452135,2170,2170,2170,2170,1
20250107,125600,103449965,2160,2170,2170,2160,8
20250107,125500,103432675,2170,2170,2170,2170,0
20250107,125400,103432675,2170,2155,2170,2155,54
20250107,125300,103315915,2160,2160,2160,2160,7
20250107,125200,103300795,2160,2170,2170,2160,16
20250107,125100,103266175,2170,2170,2170,2170,8
20250107,125000,103248815,2160,2160,2160,2155,85
20250107,124900,103065245,2150,2160,2165,2150,4107
20250107,124800,94231900,2155,2170,2170,2155,7815
20250107,124700,77336820,2165,2165,2165,2165,32
20250107,124600,77267540,2165,2170,2170,2165,8
20250107,124500,77250215,2170,2170,2170,2170,1
20250107,124400,77248045,2170,2165,2170,2165,7
20250107,124300,77232885,2165,2165,2165,2165,6
20250107,124200,77219895,2170,2165,2170,2165,47
20250107,124100,77118135,2170,2170,2170,2170,1
20250107,124000,77115965,2165,2165,2170,2165,12
20250107,123900,77089980,2170,2170,2170,2170,0
20250107,123800,77089980,2170,2165,2170,2165,170
20250107,123700,76721110,2165,2165,2170,2165,30
20250107,123600,76656155,2170,2170,2170,2170,1
20250107,123500,76653985,2165,2165,2165,2165,1
20250107,123400,76651820,2170,2165,2170,2165,13
20250107,123300,76623670,2170,2170,2170,2170,1
20250107,123200,76621500,2165,2170,2170,2165,24
20250107,123100,76569535,2165,2170,2170,2165,6
20250107,123000,76556540,2165,2165,2165,2165,6
20250107,122900,76543550,2170,2170,2170,2170,1
20250107,122800,76541380,2165,2170,2170,2165,8
20250107,122700,76524055,2165,2170,2170,2165,83
20250107,122600,76344355,2170,2170,2170,2170,0
20250107,122500,76344355,2170,2165,2170,2165,207
20250107,122400,75895195,2170,2170,2170,2170,1
20250107,122300,75893025,2165,2170,2170,2165,7
20250107,122200,75877865,2165,2165,2165,2165,88
20250107,122100,75687345,2165,2170,2170,2165,5
20250107,122000,75676515,2165,2170,2170,2165,7
20250107,121900,75661355,2165,2170,2170,2165,8
20250107,121800,75644030,2170,2170,2170,2170,100
20250107,121700,75427030,2170,2165,2170,2165,31
20250107,121600,75359910,2170,2165,2170,2165,7
20250107,121500,75344750,2170,2170,2170,2170,1
20250107,121400,75342580,2165,2165,2165,2165,0
20250107,121300,75342580,2165,2165,2170,2165,12
20250107,121200,75316595,2170,2165,2170,2165,25
20250107,121100,75262465,2170,2170,2170,2170,1
20250107,121000,75260295,2165,2165,2165,2165,13
20250107,120900,75232150,2170,2170,2170,2170,1
20250107,120800,75229980,2170,2170,2170,2170,1
20250107,120700,75227810,2170,2165,2170,2165,38
20250107,120600,75145535,2170,2170,2170,2170,1
20250107,120500,75143365,2170,2170,2170,2170,0
20250107,120400,75143365,2170,2170,2170,2170,1
20250107,120300,75141195,2165,2170,2170,2165,13
20250107,120200,75113045,2165,2165,2170,2165,64
20250107,120100,74974480,2165,2165,2165,2165,7
20250107,120000,74959325,2170,2165,2170,2165,8
20250107,115900,74942000,2170,2165,2170,2165,1000
20250107,115800,72776995,2165,2170,2170,2165,23
20250107,115700,72727115,2170,2170,2170,2170,2356
20250107,115600,67614595,2180,2180,2180,2180,1
20250107,115500,67612415,2175,2170,2175,2170,6
20250107,115400,67599390,2175,2175,2175,2175,48
20250107,115300,67494990,2175,2175,2175,2175,2117
20250107,115200,62890515,2180,2175,2180,2175,7
20250107,115100,62875285,2175,2180,2180,2175,27
20250107,115000,62816545,2175,2180,2180,2175,8
20250107,114900,62799140,2175,2175,2175,2175,6
20250107,114800,62786090,2180,2180,2180,2180,1
20250107,114700,62783910,2180,2175,2180,2175,8
20250107,114600,62766505,2175,2180,2180,2175,26
20250107,114500,62709950,2175,2180,2180,2175,55
20250107,114400,62590075,2180,2180,2180,2180,1
20250107,114300,62587895,2175,2175,2180,2175,15
20250107,114200,62555265,2180,2180,2180,2180,1
20250107,114100,62553085,2175,2180,2180,2175,23
20250107,114000,62503055,2175,2175,2175,2175,13
20250107,113900,62474780,2180,2180,2180,2180,1
20250107,113800,62472600,2180,2180,2180,2180,1
20250107,113700,62470420,2175,2180,2180,2175,8
20250107,113600,62453015,2175,2175,2175,2175,29
20250107,113500,62389940,2180,2180,2180,2180,1
20250107,113400,62387760,2180,2175,2180,2175,8
20250107,113300,62370355,2175,2180,2180,2175,8
20250107,113200,62352950,2180,2180,2180,2180,0
20250107,113100,62352950,2180,2175,2180,2175,26
20250107,113000,62296395,2175,2175,2180,2175,14
20250107,112900,62265940,2180,2180,2180,2180,1
20250107,112800,62263760,2180,2180,2180,2180,0
20250107,112700,62263760,2180,2175,2180,2175,13
20250107,112600,62235480,2175,2175,2180,2175,25
20250107,112500,62181100,2175,2180,2180,2175,8
20250107,112400,62163695,2180,2180,2180,2180,0
20250107,112300,62163695,2180,2175,2180,2175,8
20250107,112200,62146290,2180,2180,2180,2180,1
20250107,112100,62144110,2175,2180,2180,2175,30
20250107,112000,62078855,2175,2175,2175,2175,7
20250107,111900,62063630,2180,2180,2180,2180,1
20250107,111800,62061450,2180,2175,2180,2175,6
20250107,111700,62048395,2180,2175,2180,2175,18
20250107,111600,62009190,2175,2175,2175,2175,22
20250107,111500,61961340,2180,2175,2180,2175,8
20250107,111400,61943935,2180,2180,2180,2180,1
20250107,111300,61941755,2175,2180,2180,2175,9
20250107,111200,61922175,2175,2180,2180,2175,7
20250107,111100,61906945,2175,2175,2175,2175,26
20250107,111000,61850395,2180,2175,2180,2175,8
20250107,110900,61832990,2180,2175,2180,2175,6
20250107,110800,61819935,2180,2180,2180,2180,1
20250107,110700,61817755,2175,2175,2175,2175,488
20250107,110600,60756355,2170,2170,2175,2170,37
20250107,110500,60676060,2175,2175,2175,2175,1
20250107,110400,60673885,2175,2175,2175,2175,2
20250107,110300,60669535,2170,2170,2170,2170,32
20250107,110200,60600095,2175,2175,2175,2175,1
20250107,110100,60597920,2175,2170,2175,2170,25
20250107,110000,60543665,2175,2175,2175,2170,113
20250107,105900,60297950,2175,2175,2175,2175,0
20250107,105800,60297950,2175,2175,2175,2175,1
20250107,105700,60295775,2170,2175,2175,2170,8
20250107,105600,60278410,2170,2170,2175,2170,24
20250107,105500,60226325,2170,2170,2170,2170,9
20250107,105400,60206795,2175,2170,2175,2170,7
20250107,105300,60191600,2175,2170,2175,2170,8
20250107,105200,60174235,2175,2175,2175,2175,1
20250107,105100,60172060,2175,2175,2175,2175,1
20250107,105000,60169885,2175,2170,2175,2170,35
20250107,104900,60093930,2175,2175,2175,2175,1
20250107,104800,60091755,2170,2175,2175,2170,8
20250107,104700,60074390,2175,2175,2175,2175,1
20250107,104600,60072215,2170,2170,2170,2170,7
20250107,104500,60057025,2180,2170,2180,2170,7
20250107,104400,60041825,2180,2175,2180,2175,214
20250107,104300,59576370,2170,2175,2175,2170,8
20250107,104200,59559005,2175,2170,2175,2170,205
20250107,104100,59113155,2175,2175,2175,2175,1
20250107,104000,59110980,2170,2170,2175,2170,32
20250107,103900,59041535,2170,2175,2175,2170,208
20250107,103800,58589170,2175,2175,2175,2175,0
20250107,103700,58589170,2175,2175,2175,2175,1
20250107,103600,58586995,2170,2170,2175,2170,13
20250107,103500,58558780,2170,2175,2175,2170,25
20250107,103400,58504525,2170,2170,2170,2170,10
20250107,103300,58482825,2175,2170,2175,2170,13
20250107,103200,58454610,2175,2175,2175,2175,1
20250107,103100,58452435,2175,2175,2175,2175,1
20250107,103000,58450260,2170,2170,2170,2170,38
20250107,102900,58367800,2175,2175,2175,2175,368
20250107,102800,57567400,2175,2170,2175,2170,6
20250107,102700,57554375,2175,2170,2175,2170,7
20250107,102600,57539180,2170,2170,2170,2170,7
20250107,102500,57523990,2175,2170,2175,2170,424
20250107,102400,56603905,2175,2170,2175,2170,11
20250107,102300,56580005,2165,2170,2170,2165,13
20250107,102200,56551855,2170,2170,2170,2170,1
20250107,102100,56549685,2165,2165,2165,2165,6
20250107,102000,56536695,2170,2165,2170,2165,32
20250107,101900,56467410,2170,2170,2170,2170,12
20250107,101800,56441370,2165,2170,2170,2165,7
20250107,101700,56426210,2170,2170,2170,2170,5
20250107,101600,56415360,2165,2170,2170,2165,8
20250107,101500,56398035,2170,2165,2170,2165,27
20250107,101400,56339575,2165,2170,2170,2165,6
20250107,101300,56326580,2175,2165,2175,2165,9
20250107,101200,56307080,2170,2170,2170,2170,6
20250107,101100,56294060,2175,2170,2175,2170,7
20250107,101000,56278865,2165,2170,2170,2165,23
20250107,100900,56229065,2175,2165,2175,2165,57
20250107,100800,56105150,2175,2175,2175,2175,1
20250107,100700,56102975,2175,2170,2175,2170,1126
20250107,100600,53659495,2170,2175,2175,2170,8
20250107,100500,53642130,2170,2170,2170,2170,27
20250107,100400,53583540,2175,2175,2175,2175,1
20250107,100300,53581365,2175,2170,2175,2170,15
20250107,100200,53548810,2175,2175,2175,2175,1
20250107,100100,53546635,2175,2175,2175,2175,0
20250107,100000,53546635,2175,2170,2175,2170,37
20250107,095900,53466340,2175,2170,2175,2170,501
20250107,095800,52379165,2175,2175,2175,2175,1
20250107,095700,52376990,2175,2175,2175,2175,0
20250107,095600,52376990,2175,2175,2175,2175,1
20250107,095500,52374815,2180,2180,2180,2180,1
20250107,095400,52372635,2180,2180,2180,2180,5
20250107,095300,52361735,2180,2180,2180,2180,1
20250107,095200,52359555,2170,2175,2175,2170,7000
20250107,095100,37166425,2180,2180,2180,2180,1
20250107,095000,37164245,2180,2180,2180,2180,6
20250107,094900,37151165,2175,2180,2180,2175,3
20250107,094800,37144635,2180,2180,2180,2180,0
20250107,094700,37144635,2180,2180,2180,2180,1
20250107,094600,37142455,2180,2180,2180,2180,1
20250107,094500,37140275,2180,2185,2185,2180,2814
20250107,094400,31005750,2185,2185,2185,2185,0
20250107,094300,31005750,2185,2180,2185,2180,396
20250107,094200,30142465,2185,2185,2185,2185,41
20250107,094100,30052880,2180,2180,2180,2180,11
20250107,094000,30028900,2180,2180,2180,2180,56
20250107,093900,29906820,2180,2180,2180,2180,11
20250107,093800,29882840,2175,2180,2180,2175,301
20250107,093700,29228160,2180,2180,2180,2180,1
20250107,093600,29225980,2175,2175,2175,2175,2
20250107,093500,29221630,2180,2180,2180,2180,5
20250107,093400,29210730,2180,2180,2180,2180,2
20250107,093300,29206370,2180,2175,2180,2175,1299
20250107,093200,26380510,2180,2180,2180,2180,0
20250107,093100,26380510,2180,2180,2180,2180,1
20250107,093000,26378330,2180,2180,2180,2180,1
20250107,092900,26376150,2180,2180,2180,2180,1
20250107,092800,26373970,2180,2180,2180,2180,1
20250107,092700,26371790,2180,2180,2180,2180,0
20250107,092600,26371790,2180,2180,2180,2180,3
20250107,092500,26365250,2180,2180,2180,2180,1
20250107,092400,26363070,2180,2180,2180,2180,151
20250107,092300,26033890,2180,2180,2180,2180,0
20250107,092200,26033890,2180,2180,2180,2180,1
20250107,092100,26031710,2180,2180,2180,2180,1
20250107,092000,26029530,2180,2180,2180,2180,1
20250107,091900,26027350,2175,2175,2175,2175,1000
20250107,091800,23852350,2175,2175,2175,2175,1001
20250107,091700,21675175,2175,2175,2175,2175,2001
20250107,091600,17323000,2175,2175,2175,2175,1
20250107,091500,17320825,2175,2175,2175,2175,0
20250107,091400,17320825,2175,2170,2175,2170,42
20250107,091300,17229675,2175,2175,2175,2175,1
20250107,091200,17227500,2175,2175,2175,2175,1
20250107,091100,17225325,2175,2175,2175,2175,30
20250107,091000,17160075,2175,2175,2175,2175,1
20250107,090900,17157900,2175,2175,2175,2175,2161
20250107,090800,12457725,2180,2180,2180,2180,1
20250107,090700,12455545,2180,2180,2180,2180,1
20250107,090600,12453365,2180,2180,2180,2180,0
20250107,090500,12453365,2180,2175,2180,2175,241
20250107,090400,11929180,2180,2175,2180,2175,13
20250107,090300,11900850,2170,2190,2190,2165,5189
20250107,090200,640375,2185,2195,2195,2185,41
20250107,090100,550440,2195,2195,2195,2190,22
20250107,090000,502200,2180,2200,2200,2180,229