KissMeData/005390/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,184500,179374625,2180,2180,2180,2180,279
20250108,184400,179374625,2180,2180,2180,2180,0
20250108,184300,179374625,2180,2180,2180,2180,0
20250108,184200,179374625,2180,2180,2180,2180,0
20250108,184100,179374625,2180,2180,2180,2180,0
20250108,184000,179374625,2180,2180,2180,2180,0
20250108,183900,179374625,2180,2180,2180,2180,0
20250108,183800,179374625,2180,2180,2180,2180,0
20250108,183700,179374625,2180,2180,2180,2180,0
20250108,183600,179374625,2180,2180,2180,2180,0
20250108,183500,179374625,2180,2180,2180,2180,0
20250108,183400,179374625,2180,2180,2180,2180,0
20250108,183300,179374625,2180,2180,2180,2180,0
20250108,183200,179374625,2180,2180,2180,2180,0
20250108,183100,179374625,2180,2180,2180,2180,0
20250108,183000,179374625,2180,2180,2180,2180,0
20250108,182900,179374625,2180,2180,2180,2180,0
20250108,182800,179374625,2180,2180,2180,2180,0
20250108,182700,179374625,2180,2180,2180,2180,0
20250108,182600,179374625,2180,2180,2180,2180,0
20250108,182500,179374625,2180,2180,2180,2180,0
20250108,182400,179374625,2180,2180,2180,2180,0
20250108,182300,179374625,2180,2180,2180,2180,0
20250108,182200,179374625,2180,2180,2180,2180,0
20250108,182100,179374625,2180,2180,2180,2180,0
20250108,182000,179374625,2180,2180,2180,2180,0
20250108,181900,179374625,2180,2180,2180,2180,0
20250108,181800,179374625,2180,2180,2180,2180,0
20250108,181700,179374625,2180,2180,2180,2180,0
20250108,181600,179374625,2180,2180,2180,2180,0
20250108,181500,179374625,2180,2180,2180,2180,279
20250108,181400,179374625,2180,2180,2180,2180,0
20250108,181300,179374625,2180,2180,2180,2180,0
20250108,181200,179374625,2180,2180,2180,2180,0
20250108,181100,179374625,2180,2180,2180,2180,0
20250108,181000,179374625,2180,2180,2180,2180,0
20250108,180900,179374625,2180,2180,2180,2180,0
20250108,180800,179374625,2180,2180,2180,2180,0
20250108,180700,179374625,2180,2180,2180,2180,0
20250108,180600,179374625,2180,2180,2180,2180,0
20250108,180500,179374625,2180,2180,2180,2180,0
20250108,180400,179374625,2180,2180,2180,2180,0
20250108,180300,179374625,2180,2180,2180,2180,0
20250108,180200,179374625,2180,2180,2180,2180,0
20250108,180100,179374625,2180,2180,2180,2180,0
20250108,180000,179374625,2180,2180,2180,2180,0
20250108,175900,179374625,2180,2180,2180,2180,0
20250108,175800,179374625,2180,2180,2180,2180,0
20250108,175700,179374625,2180,2180,2180,2180,0
20250108,175600,179374625,2180,2180,2180,2180,0
20250108,175500,179374625,2180,2180,2180,2180,0
20250108,175400,179374625,2180,2180,2180,2180,0
20250108,175300,179374625,2180,2180,2180,2180,0
20250108,175200,179374625,2180,2180,2180,2180,0
20250108,175100,179374625,2180,2180,2180,2180,0
20250108,175000,179374625,2180,2180,2180,2180,0
20250108,174900,179374625,2180,2180,2180,2180,0
20250108,174800,179374625,2180,2180,2180,2180,0
20250108,174700,179374625,2180,2180,2180,2180,0
20250108,174600,179374625,2180,2180,2180,2180,0
20250108,174500,179374625,2180,2180,2180,2180,279
20250108,174400,179374625,2180,2180,2180,2180,0
20250108,174300,179374625,2180,2180,2180,2180,0
20250108,174200,179374625,2180,2180,2180,2180,0
20250108,174100,179374625,2180,2180,2180,2180,0
20250108,174000,179374625,2180,2180,2180,2180,0
20250108,173900,179374625,2180,2180,2180,2180,0
20250108,173800,179374625,2180,2180,2180,2180,0
20250108,173700,179374625,2180,2180,2180,2180,0
20250108,173600,179374625,2180,2180,2180,2180,0
20250108,173500,179374625,2180,2180,2180,2180,0
20250108,173400,179374625,2180,2180,2180,2180,0
20250108,173300,179374625,2180,2180,2180,2180,0
20250108,173200,179374625,2180,2180,2180,2180,0
20250108,173100,179374625,2180,2180,2180,2180,0
20250108,173000,179374625,2180,2180,2180,2180,0
20250108,172900,179374625,2180,2180,2180,2180,0
20250108,172800,179374625,2180,2180,2180,2180,0
20250108,172700,179374625,2180,2180,2180,2180,0
20250108,172600,179374625,2180,2180,2180,2180,0
20250108,172500,179374625,2180,2180,2180,2180,0
20250108,172400,179374625,2180,2180,2180,2180,0
20250108,172300,179374625,2180,2180,2180,2180,0
20250108,172200,179374625,2180,2180,2180,2180,0
20250108,172100,179374625,2180,2180,2180,2180,0
20250108,172000,179374625,2180,2180,2180,2180,0
20250108,171900,179374625,2180,2180,2180,2180,0
20250108,171800,179374625,2180,2180,2180,2180,0
20250108,171700,179374625,2180,2180,2180,2180,0
20250108,171600,179374625,2180,2180,2180,2180,0
20250108,171500,179374625,2180,2180,2180,2180,279
20250108,171400,179374625,2180,2180,2180,2180,0
20250108,171300,179374625,2180,2180,2180,2180,0
20250108,171200,179374625,2180,2180,2180,2180,0
20250108,171100,179374625,2180,2180,2180,2180,0
20250108,171000,179374625,2180,2180,2180,2180,0
20250108,170900,179374625,2180,2180,2180,2180,0
20250108,170800,179374625,2180,2180,2180,2180,0
20250108,170700,179374625,2180,2180,2180,2180,0
20250108,170600,179374625,2180,2180,2180,2180,0
20250108,170500,179374625,2180,2180,2180,2180,0
20250108,170400,179374625,2180,2180,2180,2180,0
20250108,170300,179374625,2180,2180,2180,2180,0
20250108,170200,179374625,2180,2180,2180,2180,0
20250108,170100,179374625,2180,2180,2180,2180,0
20250108,170000,179374625,2180,2180,2180,2180,0
20250108,165900,179374625,2180,2180,2180,2180,0
20250108,165800,179374625,2180,2180,2180,2180,0
20250108,165700,179374625,2180,2180,2180,2180,0
20250108,165600,179374625,2180,2180,2180,2180,0
20250108,165500,179374625,2180,2180,2180,2180,0
20250108,165400,179374625,2180,2180,2180,2180,0
20250108,165300,179374625,2180,2180,2180,2180,0
20250108,165200,179374625,2180,2180,2180,2180,0
20250108,165100,179374625,2180,2180,2180,2180,0
20250108,165000,179374625,2180,2180,2180,2180,0
20250108,164900,179374625,2180,2180,2180,2180,0
20250108,164800,179374625,2180,2180,2180,2180,0
20250108,164700,179374625,2180,2180,2180,2180,0
20250108,164600,179374625,2180,2180,2180,2180,0
20250108,164500,179374625,2180,2180,2180,2180,279
20250108,164400,179374625,2180,2180,2180,2180,0
20250108,164300,179374625,2180,2180,2180,2180,0
20250108,164200,179374625,2180,2180,2180,2180,0
20250108,164100,179374625,2180,2180,2180,2180,0
20250108,164000,179374625,2180,2180,2180,2180,0
20250108,163900,179374625,2180,2180,2180,2180,0
20250108,163800,179374625,2180,2180,2180,2180,0
20250108,163700,179374625,2180,2180,2180,2180,0
20250108,163600,179374625,2180,2180,2180,2180,0
20250108,163500,179374625,2180,2180,2180,2180,0
20250108,163400,179374625,2180,2180,2180,2180,0
20250108,163300,179374625,2180,2180,2180,2180,0
20250108,163200,179374625,2180,2180,2180,2180,0
20250108,163100,179374625,2180,2180,2180,2180,0
20250108,163000,179374625,2180,2180,2180,2180,0
20250108,162900,179374625,2180,2180,2180,2180,0
20250108,162800,179374625,2180,2180,2180,2180,0
20250108,162700,179374625,2180,2180,2180,2180,0
20250108,162600,179374625,2180,2180,2180,2180,0
20250108,162500,179374625,2180,2180,2180,2180,0
20250108,162400,179374625,2180,2180,2180,2180,0
20250108,162300,179374625,2180,2180,2180,2180,0
20250108,162200,179374625,2180,2180,2180,2180,0
20250108,162100,179374625,2180,2180,2180,2180,0
20250108,162000,179374625,2180,2180,2180,2180,0
20250108,161900,179374625,2180,2180,2180,2180,0
20250108,161800,179374625,2180,2180,2180,2180,0
20250108,161700,179374625,2180,2180,2180,2180,0
20250108,161600,179374625,2180,2180,2180,2180,0
20250108,161500,179374625,2180,2180,2180,2180,279
20250108,161400,179374625,2180,2180,2180,2180,0
20250108,161300,179374625,2180,2180,2180,2180,0
20250108,161200,179374625,2180,2180,2180,2180,0
20250108,161100,179374625,2180,2180,2180,2180,0
20250108,161000,179374625,2180,2180,2180,2180,0
20250108,160900,179374625,2180,2180,2180,2180,0
20250108,160800,179374625,2180,2180,2180,2180,0
20250108,160700,179374625,2180,2180,2180,2180,0
20250108,160600,179374625,2180,2180,2180,2180,0
20250108,160500,179374625,2180,2180,2180,2180,0
20250108,160400,179374625,2180,2180,2180,2180,0
20250108,160300,179374625,2180,2180,2180,2180,0
20250108,160200,179374625,2180,2180,2180,2180,0
20250108,160100,179374625,2180,2180,2180,2180,0
20250108,160000,179374625,2180,2180,2180,2180,0
20250108,155900,179374625,2180,2180,2180,2180,0
20250108,155800,179374625,2180,2180,2180,2180,0
20250108,155700,179374625,2180,2180,2180,2180,0
20250108,155600,179374625,2180,2180,2180,2180,0
20250108,155500,179374625,2180,2180,2180,2180,0
20250108,155400,179374625,2180,2180,2180,2180,0
20250108,155300,179374625,2180,2180,2180,2180,0
20250108,155200,179374625,2180,2180,2180,2180,0
20250108,155100,179374625,2180,2180,2180,2180,0
20250108,155000,179374625,2180,2180,2180,2180,0
20250108,154900,179374625,2180,2180,2180,2180,0
20250108,154800,179374625,2180,2180,2180,2180,0
20250108,154700,179374625,2180,2180,2180,2180,0
20250108,154600,179374625,2180,2180,2180,2180,0
20250108,154500,179374625,2180,2180,2180,2180,279
20250108,154400,179374625,2180,2180,2180,2180,0
20250108,154300,179374625,2180,2180,2180,2180,0
20250108,154200,179374625,2180,2180,2180,2180,0
20250108,154100,179374625,2180,2180,2180,2180,0
20250108,154000,179374625,2180,2180,2180,2180,0
20250108,153900,179374625,2180,2180,2180,2180,0
20250108,153800,179374625,2180,2180,2180,2180,0
20250108,153700,179374625,2180,2180,2180,2180,0
20250108,153600,179374625,2180,2180,2180,2180,0
20250108,153500,179374625,2180,2180,2180,2180,0
20250108,153400,179374625,2180,2180,2180,2180,0
20250108,153300,179374625,2180,2180,2180,2180,0
20250108,153200,179374625,2180,2180,2180,2180,0
20250108,153100,179374625,2180,2180,2180,2180,0
20250108,153000,179374625,2180,2180,2180,2180,279
20250108,152900,178766405,2180,2180,2180,2180,0
20250108,152800,178766405,2180,2180,2180,2180,0
20250108,152700,178766405,2180,2180,2180,2180,0
20250108,152600,178766405,2180,2180,2180,2180,0
20250108,152500,178766405,2180,2180,2180,2180,0
20250108,152400,178766405,2180,2180,2180,2180,0
20250108,152300,178766405,2180,2180,2180,2180,0
20250108,152200,178766405,2180,2180,2180,2180,0
20250108,152100,178766405,2180,2180,2180,2180,0
20250108,152000,178766405,2180,2180,2180,2180,0
20250108,151900,178766405,2180,2180,2180,2180,10
20250108,151800,178744605,2180,2180,2180,2180,1
20250108,151700,178742425,2175,2175,2175,2175,46
20250108,151600,178642375,2180,2180,2180,2180,0
20250108,151500,178642375,2180,2180,2180,2180,0
20250108,151400,178642375,2180,2180,2180,2180,0
20250108,151300,178642375,2180,2170,2180,2170,2001
20250108,151200,174300195,2180,2180,2180,2180,0
20250108,151100,174300195,2180,2180,2180,2180,0
20250108,151000,174300195,2180,2180,2180,2180,277
20250108,150900,173696335,2180,2180,2180,2180,956
20250108,150800,171612255,2170,2170,2170,2170,0
20250108,150700,171612255,2170,2170,2170,2170,1
20250108,150600,171610085,2175,2175,2175,2175,0
20250108,150500,171610085,2175,2175,2175,2175,0
20250108,150400,171610085,2175,2175,2175,2175,501
20250108,150300,170520410,2180,2180,2180,2180,334
20250108,150200,169792290,2170,2170,2170,2170,0
20250108,150100,169792290,2170,2170,2170,2170,0
20250108,150000,169792290,2170,2170,2170,2170,0
20250108,145900,169792290,2170,2170,2170,2170,0
20250108,145800,169792290,2170,2170,2170,2170,0
20250108,145700,169792290,2170,2170,2170,2170,0
20250108,145600,169792290,2170,2170,2170,2170,0
20250108,145500,169792290,2170,2180,2180,2170,820
20250108,145400,168011315,2185,2185,2185,2185,0
20250108,145300,168011315,2185,2185,2185,2185,0
20250108,145200,168011315,2185,2180,2185,2180,1031
20250108,145100,165758980,2180,2180,2180,2180,0
20250108,145000,165758980,2180,2180,2180,2180,0
20250108,144900,165758980,2180,2180,2180,2180,0
20250108,144800,165758980,2180,2180,2180,2180,0
20250108,144700,165758980,2180,2180,2180,2180,17
20250108,144600,165721920,2185,2185,2185,2185,0
20250108,144500,165721920,2185,2185,2185,2185,0
20250108,144400,165721920,2185,2185,2185,2185,0
20250108,144300,165721920,2185,2185,2185,2185,0
20250108,144200,165721920,2185,2185,2185,2185,0
20250108,144100,165721920,2185,2185,2185,2185,0
20250108,144000,165721920,2185,2185,2185,2185,0
20250108,143900,165721920,2185,2180,2185,2180,20
20250108,143800,165678315,2180,2180,2180,2180,0
20250108,143700,165678315,2180,2180,2180,2180,0
20250108,143600,165678315,2180,2180,2180,2180,947
20250108,143500,163613855,2180,2180,2180,2180,0
20250108,143400,163613855,2180,2180,2180,2180,1
20250108,143300,163611675,2175,2175,2175,2175,1
20250108,143200,163609500,2180,2180,2180,2180,1357
20250108,143100,160651240,2180,2180,2180,2180,521
20250108,143000,159515460,2180,2180,2180,2180,0
20250108,142900,159515460,2180,2180,2180,2180,0
20250108,142800,159515460,2180,2180,2180,2180,0
20250108,142700,159515460,2180,2180,2180,2180,0
20250108,142600,159515460,2180,2180,2180,2180,0
20250108,142500,159515460,2180,2180,2180,2180,0
20250108,142400,159515460,2180,2180,2180,2180,0
20250108,142300,159515460,2180,2180,2180,2180,0
20250108,142200,159515460,2180,2180,2180,2180,0
20250108,142100,159515460,2180,2180,2180,2180,0
20250108,142000,159515460,2180,2180,2180,2180,0
20250108,141900,159515460,2180,2180,2180,2180,0
20250108,141800,159515460,2180,2180,2180,2180,900
20250108,141700,157553460,2180,2180,2180,2180,0
20250108,141600,157553460,2180,2180,2180,2180,418
20250108,141500,156642220,2185,2185,2185,2185,0
20250108,141400,156642220,2185,2185,2185,2185,41
20250108,141300,156552635,2185,2185,2185,2185,0
20250108,141200,156552635,2185,2185,2185,2185,0
20250108,141100,156552635,2185,2185,2185,2185,0
20250108,141000,156552635,2185,2185,2185,2185,0
20250108,140900,156552635,2185,2180,2185,2180,3629
20250108,140800,148641185,2180,2180,2180,2180,0
20250108,140700,148641185,2180,2180,2180,2180,0
20250108,140600,148641185,2180,2180,2180,2180,0
20250108,140500,148641185,2180,2180,2180,2180,0
20250108,140400,148641185,2180,2180,2180,2180,0
20250108,140300,148641185,2180,2180,2180,2180,0
20250108,140200,148641185,2180,2180,2180,2180,2
20250108,140100,148636825,2175,2175,2175,2175,50
20250108,140000,148528075,2175,2175,2175,2175,0
20250108,135900,148528075,2175,2175,2175,2175,0
20250108,135800,148528075,2175,2175,2175,2175,2
20250108,135700,148523725,2170,2180,2180,2170,13
20250108,135600,148495500,2180,2180,2180,2180,0
20250108,135500,148495500,2180,2180,2180,2180,0
20250108,135400,148495500,2180,2180,2180,2180,0
20250108,135300,148495500,2180,2180,2180,2180,0
20250108,135200,148495500,2180,2180,2180,2180,0
20250108,135100,148495500,2180,2180,2180,2180,0
20250108,135000,148495500,2180,2180,2180,2180,0
20250108,134900,148495500,2180,2180,2180,2180,0
20250108,134800,148495500,2180,2180,2180,2180,0
20250108,134700,148495500,2180,2180,2180,2180,0
20250108,134600,148495500,2180,2180,2180,2180,0
20250108,134500,148495500,2180,2180,2180,2180,0
20250108,134400,148495500,2180,2180,2180,2180,0
20250108,134300,148495500,2180,2180,2180,2180,0
20250108,134200,148495500,2180,2180,2180,2180,0
20250108,134100,148495500,2180,2180,2180,2180,2
20250108,134000,148491140,2170,2175,2175,2170,13
20250108,133900,148462880,2180,2180,2180,2180,0
20250108,133800,148462880,2180,2180,2180,2180,0
20250108,133700,148462880,2180,2180,2180,2180,0
20250108,133600,148462880,2180,2170,2180,2170,69
20250108,133500,148313130,2180,2180,2180,2180,1
20250108,133400,148310950,2175,2175,2175,2175,1627
20250108,133300,144772225,2175,2175,2175,2175,0
20250108,133200,144772225,2175,2175,2175,2175,0
20250108,133100,144772225,2175,2175,2175,2170,739
20250108,133000,143165235,2175,2175,2175,2175,0
20250108,132900,143165235,2175,2185,2185,2175,6
20250108,132800,143152170,2185,2185,2185,2185,0
20250108,132700,143152170,2185,2185,2185,2185,0
20250108,132600,143152170,2185,2185,2185,2185,0
20250108,132500,143152170,2185,2185,2185,2185,0
20250108,132400,143152170,2185,2185,2185,2185,0
20250108,132300,143152170,2185,2185,2185,2185,0
20250108,132200,143152170,2185,2185,2185,2185,0
20250108,132100,143152170,2185,2185,2185,2185,0
20250108,132000,143152170,2185,2185,2185,2185,0
20250108,131900,143152170,2185,2185,2185,2185,0
20250108,131800,143152170,2185,2185,2185,2185,0
20250108,131700,143152170,2185,2185,2185,2185,91
20250108,131600,142953335,2185,2185,2185,2185,0
20250108,131500,142953335,2185,2185,2185,2185,0
20250108,131400,142953335,2185,2185,2185,2185,0
20250108,131300,142953335,2185,2185,2185,2185,0
20250108,131200,142953335,2185,2185,2185,2185,0
20250108,131100,142953335,2185,2185,2185,2185,0
20250108,131000,142953335,2185,2180,2185,2180,2
20250108,130900,142948970,2185,2185,2185,2185,0
20250108,130800,142948970,2185,2185,2185,2185,0
20250108,130700,142948970,2185,2185,2185,2185,0
20250108,130600,142948970,2185,2185,2185,2185,0
20250108,130500,142948970,2185,2185,2185,2185,0
20250108,130400,142948970,2185,2185,2185,2185,1
20250108,130300,142946785,2185,2180,2185,2180,2
20250108,130200,142942420,2185,2185,2185,2185,0
20250108,130100,142942420,2185,2185,2185,2185,0
20250108,130000,142942420,2185,2175,2185,2175,9197
20250108,125900,122926635,2175,2175,2175,2175,0
20250108,125800,122926635,2175,2175,2175,2175,1
20250108,125700,122924460,2165,2165,2165,2165,0
20250108,125600,122924460,2165,2165,2165,2165,1
20250108,125500,122922295,2165,2165,2165,2165,0
20250108,125400,122922295,2165,2165,2165,2165,0
20250108,125300,122922295,2165,2165,2165,2165,4
20250108,125200,122913635,2170,2170,2170,2170,2357
20250108,125100,117798945,2170,2170,2170,2170,0
20250108,125000,117798945,2170,2170,2170,2170,0
20250108,124900,117798945,2170,2170,2170,2170,0
20250108,124800,117798945,2170,2170,2170,2170,0
20250108,124700,117798945,2170,2170,2170,2170,0
20250108,124600,117798945,2170,2170,2170,2170,0
20250108,124500,117798945,2170,2170,2170,2170,0
20250108,124400,117798945,2170,2170,2170,2170,0
20250108,124300,117798945,2170,2170,2170,2170,0
20250108,124200,117798945,2170,2170,2170,2170,0
20250108,124100,117798945,2170,2170,2170,2170,0
20250108,124000,117798945,2170,2170,2170,2170,0
20250108,123900,117798945,2170,2170,2170,2170,0
20250108,123800,117798945,2170,2170,2170,2170,0
20250108,123700,117798945,2170,2170,2170,2170,0
20250108,123600,117798945,2170,2170,2170,2170,0
20250108,123500,117798945,2170,2170,2170,2170,1
20250108,123400,117796775,2165,2165,2165,2165,0
20250108,123300,117796775,2165,2165,2165,2165,67
20250108,123200,117651720,2165,2165,2165,2165,0
20250108,123100,117651720,2165,2165,2165,2165,0
20250108,123000,117651720,2165,2165,2165,2165,0
20250108,122900,117651720,2165,2165,2165,2165,0
20250108,122800,117651720,2165,2165,2165,2165,0
20250108,122700,117651720,2165,2170,2170,2165,20000
20250108,122600,74351200,2175,2175,2175,2175,0
20250108,122500,74351200,2175,2175,2175,2175,0
20250108,122400,74351200,2175,2175,2175,2175,0
20250108,122300,74351200,2175,2175,2175,2175,0
20250108,122200,74351200,2175,2175,2175,2175,5
20250108,122100,74340325,2175,2175,2175,2175,10
20250108,122000,74318575,2175,2175,2175,2175,0
20250108,121900,74318575,2175,2175,2175,2175,0
20250108,121800,74318575,2175,2175,2175,2175,0
20250108,121700,74318575,2175,2175,2175,2175,0
20250108,121600,74318575,2175,2175,2175,2175,0
20250108,121500,74318575,2175,2175,2175,2175,0
20250108,121400,74318575,2175,2175,2175,2175,0
20250108,121300,74318575,2175,2175,2175,2175,0
20250108,121200,74318575,2175,2175,2175,2175,0
20250108,121100,74318575,2175,2175,2175,2175,0
20250108,121000,74318575,2175,2175,2175,2175,1
20250108,120900,74316400,2170,2170,2170,2170,0
20250108,120800,74316400,2170,2170,2170,2170,0
20250108,120700,74316400,2170,2170,2170,2170,0
20250108,120600,74316400,2170,2170,2170,2170,17
20250108,120500,74279510,2175,2175,2175,2175,0
20250108,120400,74279510,2175,2175,2175,2175,0
20250108,120300,74279510,2175,2175,2175,2175,75
20250108,120200,74116385,2175,2175,2175,2175,15
20250108,120100,74083760,2180,2180,2180,2180,0
20250108,120000,74083760,2180,2180,2180,2180,0
20250108,115900,74083760,2180,2180,2180,2180,0
20250108,115800,74083760,2180,2180,2180,2180,0
20250108,115700,74083760,2180,2180,2180,2180,0
20250108,115600,74083760,2180,2180,2180,2180,0
20250108,115500,74083760,2180,2180,2180,2180,0
20250108,115400,74083760,2180,2180,2180,2180,1
20250108,115300,74081580,2170,2170,2170,2170,1
20250108,115200,74079410,2170,2170,2170,2170,0
20250108,115100,74079410,2170,2170,2170,2170,0
20250108,115000,74079410,2170,2170,2180,2170,2068
20250108,114900,69571850,2180,2180,2180,2180,0
20250108,114800,69571850,2180,2180,2180,2180,0
20250108,114700,69571850,2180,2180,2180,2180,0
20250108,114600,69571850,2180,2180,2180,2180,0
20250108,114500,69571850,2180,2180,2180,2180,28
20250108,114400,69510810,2180,2175,2180,2175,1000
20250108,114300,67331990,2170,2170,2170,2170,0
20250108,114200,67331990,2170,2170,2170,2170,0
20250108,114100,67331990,2170,2170,2170,2170,300
20250108,114000,66680990,2175,2175,2175,2175,0
20250108,113900,66680990,2175,2175,2175,2175,300
20250108,113800,66028490,2175,2175,2175,2175,0
20250108,113700,66028490,2175,2175,2175,2175,0
20250108,113600,66028490,2175,2175,2175,2175,0
20250108,113500,66028490,2175,2175,2175,2175,0
20250108,113400,66028490,2175,2175,2175,2175,0
20250108,113300,66028490,2175,2175,2175,2175,0
20250108,113200,66028490,2175,2175,2175,2175,0
20250108,113100,66028490,2175,2175,2175,2175,0
20250108,113000,66028490,2175,2175,2175,2175,0
20250108,112900,66028490,2175,2175,2175,2175,0
20250108,112800,66028490,2175,2175,2175,2175,0
20250108,112700,66028490,2175,2175,2175,2175,0
20250108,112600,66028490,2175,2175,2175,2175,0
20250108,112500,66028490,2175,2175,2175,2175,0
20250108,112400,66028490,2175,2175,2175,2175,0
20250108,112300,66028490,2175,2175,2175,2175,0
20250108,112200,66028490,2175,2175,2175,2175,0
20250108,112100,66028490,2175,2175,2175,2175,0
20250108,112000,66028490,2175,2175,2175,2175,1
20250108,111900,66026315,2175,2175,2175,2175,1
20250108,111800,66024140,2175,2175,2175,2175,0
20250108,111700,66024140,2175,2175,2175,2175,1
20250108,111600,66021965,2175,2175,2175,2175,0
20250108,111500,66021965,2175,2175,2175,2175,0
20250108,111400,66021965,2175,2175,2175,2175,1
20250108,111300,66019790,2175,2170,2175,2170,1123
20250108,111200,63579530,2170,2170,2170,2170,1
20250108,111100,63577360,2170,2165,2170,2165,1357
20250108,111000,60636355,2155,2155,2155,2155,73
20250108,110900,60479040,2165,2165,2165,2165,1
20250108,110800,60476875,2160,2160,2160,2160,0
20250108,110700,60476875,2160,2160,2160,2160,503
20250108,110600,59390395,2150,2155,2155,2150,2933
20250108,110500,53069970,2155,2155,2155,2155,44
20250108,110400,52975150,2160,2155,2160,2155,33
20250108,110300,52904030,2155,2155,2155,2155,42
20250108,110200,52813520,2160,2155,2160,2155,35
20250108,110100,52738090,2160,2160,2160,2160,1
20250108,110000,52735930,2155,2155,2155,2155,43
20250108,105900,52643265,2160,2160,2160,2160,30
20250108,105800,52578465,2165,2165,2165,2160,44
20250108,105700,52483415,2160,2160,2160,2160,37
20250108,105600,52403495,2165,2160,2165,2160,204
20250108,105500,51962025,2160,2160,2160,2160,0
20250108,105400,51962025,2160,2165,2165,2160,39
20250108,105300,51877780,2160,2160,2160,2160,44
20250108,105200,51782740,2165,2155,2165,2155,3141
20250108,105100,44994970,2160,2160,2165,2160,503
20250108,105000,43908485,2160,2160,2160,2160,0
20250108,104900,43908485,2160,2165,2165,2160,36
20250108,104800,43830720,2160,2160,2160,2160,40
20250108,104700,43744320,2160,2160,2160,2160,35
20250108,104600,43668720,2160,2160,2165,2160,157
20250108,104500,43329595,2165,2160,2165,2160,34
20250108,104400,43256150,2165,2165,2165,2165,1
20250108,104300,43253985,2155,2155,2155,2155,46
20250108,104200,43154855,2155,2160,2160,2155,1046
20250108,104100,40895650,2160,2155,2160,2155,39
20250108,104000,40811600,2165,2155,2165,2155,39
20250108,103900,40727545,2155,2155,2155,2155,39
20250108,103800,40643500,2165,2165,2165,2165,3
20250108,103700,40637005,2165,2155,2165,2155,37
20250108,103600,40557260,2155,2155,2155,2155,45
20250108,103500,40460285,2165,2155,2165,2155,32
20250108,103400,40391315,2155,2155,2155,2155,39
20250108,103300,40307270,2165,2155,2165,2155,38
20250108,103200,40225370,2155,2155,2155,2155,0
20250108,103100,40225370,2155,2155,2155,2155,44
20250108,103000,40130550,2165,2165,2165,2155,33
20250108,102900,40059415,2155,2155,2155,2155,44
20250108,102800,39964595,2160,2155,2160,2155,33
20250108,102700,39893475,2160,2160,2160,2160,11
20250108,102600,39869715,2155,2160,2160,2155,45
20250108,102500,39772735,2155,2155,2155,2155,32
20250108,102400,39703775,2155,2155,2155,2155,43
20250108,102300,39611110,2165,2155,2165,2155,34
20250108,102200,39537830,2155,2155,2155,2155,41
20250108,102100,39449475,2165,2165,2165,2165,1
20250108,102000,39447310,2155,2155,2155,2155,34
20250108,101900,39374040,2165,2155,2165,2155,800
20250108,101800,37642465,2160,2155,2160,2155,241
20250108,101700,37122075,2160,2155,2160,2155,143
20250108,101600,36813660,2160,2150,2160,2150,40
20250108,101500,36727610,2150,2150,2150,2150,0
20250108,101400,36727610,2150,2150,2150,2150,42
20250108,101300,36637310,2150,2150,2150,2150,34
20250108,101200,36564210,2150,2150,2150,2150,41
20250108,101100,36476060,2150,2150,2150,2150,34
20250108,101000,36402960,2150,2150,2150,2150,0
20250108,100900,36402960,2150,2160,2160,2150,525
20250108,100800,35269400,2150,2160,2160,2150,59
20250108,100700,35142350,2150,2150,2150,2150,45
20250108,100600,35045600,2160,2150,2160,2150,33
20250108,100500,34974630,2150,2150,2150,2150,45
20250108,100400,34877880,2150,2150,2150,2150,0
20250108,100300,34877880,2150,2150,2150,2150,31
20250108,100200,34811230,2150,2150,2150,2150,43
20250108,100100,34718780,2150,2150,2150,2150,32
20250108,100000,34649980,2150,2150,2150,2150,42
20250108,095900,34559680,2150,2150,2150,2150,34
20250108,095800,34486580,2150,2150,2150,2150,0
20250108,095700,34486580,2150,2150,2150,2150,3007
20250108,095600,28021530,2155,2155,2155,2155,31
20250108,095500,27954725,2155,2155,2155,2155,39
20250108,095400,27870680,2155,2155,2155,2155,37
20250108,095300,27790945,2155,2155,2155,2155,40
20250108,095200,27704745,2155,2155,2155,2155,0
20250108,095100,27704745,2155,2155,2155,2155,35
20250108,095000,27629320,2155,2155,2155,2155,38
20250108,094900,27547430,2155,2155,2155,2155,38
20250108,094800,27465540,2160,2155,2160,2155,620
20250108,094700,26126545,2155,2155,2155,2155,0
20250108,094600,26126545,2155,2155,2155,2155,35
20250108,094500,26051120,2155,2155,2155,2155,40
20250108,094400,25964920,2155,2155,2155,2155,2036
20250108,094300,21577340,2155,2155,2155,2155,42
20250108,094200,21486830,2160,2155,2160,2155,34
20250108,094100,21413555,2160,2160,2160,2160,456
20250108,094000,20428595,2155,2160,2160,2155,170
20250108,093900,20062110,2155,2155,2155,2155,33
20250108,093800,19990995,2160,2160,2160,2155,128
20250108,093700,19714740,2160,2170,2170,2160,4726
20250108,093600,9496640,2170,2160,2170,2160,86
20250108,093500,9310450,2170,2170,2170,2170,361
20250108,093400,8527080,2160,2170,2170,2160,390
20250108,093300,7681100,2170,2165,2175,2160,403
20250108,093200,6806745,2160,2160,2160,2160,34
20250108,093100,6733305,2165,2160,2165,2160,212
20250108,093000,6274520,2165,2165,2165,2165,190
20250108,092900,5863170,2160,2160,2160,2160,37
20250108,092800,5783250,2160,2160,2160,2160,38
20250108,092700,5701170,2160,2160,2160,2160,38
20250108,092600,5619090,2160,2160,2160,2160,43
20250108,092500,5526210,2160,2160,2160,2160,32
20250108,092400,5457090,2160,2160,2160,2160,0
20250108,092300,5457090,2160,2160,2160,2160,45
20250108,092200,5359890,2160,2160,2160,2160,31
20250108,092100,5292930,2160,2160,2160,2160,71
20250108,092000,5139570,2155,2155,2155,2155,35
20250108,091900,5064145,2155,2155,2155,2155,42
20250108,091800,4973635,2155,2155,2155,2155,0
20250108,091700,4973635,2155,2155,2155,2155,76
20250108,091600,4809855,2155,2155,2155,2155,44
20250108,091500,4715035,2155,2155,2155,2155,33
20250108,091400,4643920,2155,2155,2155,2155,39
20250108,091300,4559875,2150,2150,2150,2150,37
20250108,091200,4480325,2150,2150,2150,2150,3
20250108,091100,4473875,2150,2150,2150,2150,44
20250108,091000,4379275,2150,2155,2155,2150,333
20250108,090900,3663165,2170,2155,2170,2155,42
20250108,090800,3572640,2155,2160,2175,2155,238
20250108,090700,3056375,2160,2160,2160,2160,63
20250108,090600,2920295,2160,2160,2160,2160,40
20250108,090500,2833895,2160,2160,2160,2160,10
20250108,090400,2812295,2160,2160,2160,2160,0
20250108,090300,2812295,2160,2160,2160,2160,1
20250108,090200,2810135,2155,2155,2155,2155,1000
20250108,090100,655135,2160,2160,2160,2160,0
20250108,090000,655135,2160,2160,2160,2155,304