KissMeData/010100/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,185400,229969585,3220,3220,3220,3220,3114
20250107,185300,229969585,3220,3220,3220,3220,0
20250107,185200,229969585,3220,3220,3220,3220,0
20250107,185100,229969585,3220,3220,3220,3220,0
20250107,185000,229969585,3220,3220,3220,3220,0
20250107,184900,229969585,3220,3220,3220,3220,0
20250107,184800,229969585,3220,3220,3220,3220,0
20250107,184700,229969585,3220,3220,3220,3220,0
20250107,184600,229969585,3220,3220,3220,3220,0
20250107,184500,229969585,3220,3220,3220,3220,0
20250107,184400,229969585,3220,3220,3220,3220,0
20250107,184300,229969585,3220,3220,3220,3220,0
20250107,184200,229969585,3220,3220,3220,3220,0
20250107,184100,229969585,3220,3220,3220,3220,0
20250107,184000,229969585,3220,3220,3220,3220,0
20250107,183900,229969585,3220,3220,3220,3220,0
20250107,183800,229969585,3220,3220,3220,3220,0
20250107,183700,229969585,3220,3220,3220,3220,0
20250107,183600,229969585,3220,3220,3220,3220,0
20250107,183500,229969585,3220,3220,3220,3220,0
20250107,183400,229969585,3220,3220,3220,3220,0
20250107,183300,229969585,3220,3220,3220,3220,0
20250107,183200,229969585,3220,3220,3220,3220,0
20250107,183100,229969585,3220,3220,3220,3220,0
20250107,183000,229969585,3220,3220,3220,3220,0
20250107,182900,229969585,3220,3220,3220,3220,0
20250107,182800,229969585,3220,3220,3220,3220,0
20250107,182700,229969585,3220,3220,3220,3220,0
20250107,182600,229969585,3220,3220,3220,3220,0
20250107,182500,229969585,3220,3220,3220,3220,0
20250107,182400,229969585,3220,3220,3220,3220,3114
20250107,182300,229969585,3220,3220,3220,3220,0
20250107,182200,229969585,3220,3220,3220,3220,0
20250107,182100,229969585,3220,3220,3220,3220,0
20250107,182000,229969585,3220,3220,3220,3220,0
20250107,181900,229969585,3220,3220,3220,3220,0
20250107,181800,229969585,3220,3220,3220,3220,0
20250107,181700,229969585,3220,3220,3220,3220,0
20250107,181600,229969585,3220,3220,3220,3220,0
20250107,181500,229969585,3220,3220,3220,3220,0
20250107,181400,229969585,3220,3220,3220,3220,0
20250107,181300,229969585,3220,3220,3220,3220,0
20250107,181200,229969585,3220,3220,3220,3220,0
20250107,181100,229969585,3220,3220,3220,3220,0
20250107,181000,229969585,3220,3220,3220,3220,0
20250107,180900,229969585,3220,3220,3220,3220,0
20250107,180800,229969585,3220,3220,3220,3220,0
20250107,180700,229969585,3220,3220,3220,3220,0
20250107,180600,229969585,3220,3220,3220,3220,0
20250107,180500,229969585,3220,3220,3220,3220,0
20250107,180400,229969585,3220,3220,3220,3220,0
20250107,180300,229969585,3220,3220,3220,3220,0
20250107,180200,229969585,3220,3220,3220,3220,0
20250107,180100,229969585,3220,3220,3220,3220,0
20250107,180000,229969585,3220,3220,3220,3220,0
20250107,175900,229969585,3220,3220,3220,3220,0
20250107,175800,229969585,3220,3220,3220,3220,0
20250107,175700,229969585,3220,3220,3220,3220,0
20250107,175600,229969585,3220,3220,3220,3220,0
20250107,175500,229969585,3220,3220,3220,3220,0
20250107,175400,229969585,3220,3220,3220,3220,3114
20250107,175300,229969585,3220,3220,3220,3220,0
20250107,175200,229969585,3220,3220,3220,3220,0
20250107,175100,229969585,3220,3220,3220,3220,0
20250107,175000,229969585,3220,3220,3220,3220,0
20250107,174900,229969585,3220,3220,3220,3220,0
20250107,174800,229969585,3220,3220,3220,3220,0
20250107,174700,229969585,3220,3220,3220,3220,0
20250107,174600,229969585,3220,3220,3220,3220,0
20250107,174500,229969585,3220,3220,3220,3220,0
20250107,174400,229969585,3220,3220,3220,3220,0
20250107,174300,229969585,3220,3220,3220,3220,0
20250107,174200,229969585,3220,3220,3220,3220,0
20250107,174100,229969585,3220,3220,3220,3220,0
20250107,174000,229969585,3220,3220,3220,3220,0
20250107,173900,229969585,3220,3220,3220,3220,0
20250107,173800,229969585,3220,3220,3220,3220,0
20250107,173700,229969585,3220,3220,3220,3220,0
20250107,173600,229969585,3220,3220,3220,3220,0
20250107,173500,229969585,3220,3220,3220,3220,0
20250107,173400,229969585,3220,3220,3220,3220,0
20250107,173300,229969585,3220,3220,3220,3220,0
20250107,173200,229969585,3220,3220,3220,3220,0
20250107,173100,229969585,3220,3220,3220,3220,0
20250107,173000,229969585,3220,3220,3220,3220,0
20250107,172900,229969585,3220,3220,3220,3220,0
20250107,172800,229969585,3220,3220,3220,3220,0
20250107,172700,229969585,3220,3220,3220,3220,0
20250107,172600,229969585,3220,3220,3220,3220,0
20250107,172500,229969585,3220,3220,3220,3220,0
20250107,172400,229969585,3220,3220,3220,3220,3114
20250107,172300,229969585,3220,3220,3220,3220,0
20250107,172200,229969585,3220,3220,3220,3220,0
20250107,172100,229969585,3220,3220,3220,3220,0
20250107,172000,229969585,3220,3220,3220,3220,0
20250107,171900,229969585,3220,3220,3220,3220,0
20250107,171800,229969585,3220,3220,3220,3220,0
20250107,171700,229969585,3220,3220,3220,3220,0
20250107,171600,229969585,3220,3220,3220,3220,0
20250107,171500,229969585,3220,3220,3220,3220,0
20250107,171400,229969585,3220,3220,3220,3220,0
20250107,171300,229969585,3220,3220,3220,3220,0
20250107,171200,229969585,3220,3220,3220,3220,0
20250107,171100,229969585,3220,3220,3220,3220,0
20250107,171000,229969585,3220,3220,3220,3220,0
20250107,170900,229969585,3220,3220,3220,3220,0
20250107,170800,229969585,3220,3220,3220,3220,0
20250107,170700,229969585,3220,3220,3220,3220,0
20250107,170600,229969585,3220,3220,3220,3220,0
20250107,170500,229969585,3220,3220,3220,3220,0
20250107,170400,229969585,3220,3220,3220,3220,0
20250107,170300,229969585,3220,3220,3220,3220,0
20250107,170200,229969585,3220,3220,3220,3220,0
20250107,170100,229969585,3220,3220,3220,3220,0
20250107,170000,229969585,3220,3220,3220,3220,0
20250107,165900,229969585,3220,3220,3220,3220,0
20250107,165800,229969585,3220,3220,3220,3220,0
20250107,165700,229969585,3220,3220,3220,3220,0
20250107,165600,229969585,3220,3220,3220,3220,0
20250107,165500,229969585,3220,3220,3220,3220,0
20250107,165400,229969585,3220,3220,3220,3220,3114
20250107,165300,229969585,3220,3220,3220,3220,0
20250107,165200,229969585,3220,3220,3220,3220,0
20250107,165100,229969585,3220,3220,3220,3220,0
20250107,165000,229969585,3220,3220,3220,3220,0
20250107,164900,229969585,3220,3220,3220,3220,0
20250107,164800,229969585,3220,3220,3220,3220,0
20250107,164700,229969585,3220,3220,3220,3220,0
20250107,164600,229969585,3220,3220,3220,3220,0
20250107,164500,229969585,3220,3220,3220,3220,0
20250107,164400,229969585,3220,3220,3220,3220,0
20250107,164300,229969585,3220,3220,3220,3220,0
20250107,164200,229969585,3220,3220,3220,3220,0
20250107,164100,229969585,3220,3220,3220,3220,0
20250107,164000,229969585,3220,3220,3220,3220,0
20250107,163900,229969585,3220,3220,3220,3220,0
20250107,163800,229969585,3220,3220,3220,3220,0
20250107,163700,229969585,3220,3220,3220,3220,0
20250107,163600,229969585,3220,3220,3220,3220,0
20250107,163500,229969585,3220,3220,3220,3220,0
20250107,163400,229969585,3220,3220,3220,3220,0
20250107,163300,229969585,3220,3220,3220,3220,0
20250107,163200,229969585,3220,3220,3220,3220,0
20250107,163100,229969585,3220,3220,3220,3220,0
20250107,163000,229969585,3220,3220,3220,3220,0
20250107,162900,229969585,3220,3220,3220,3220,0
20250107,162800,229969585,3220,3220,3220,3220,0
20250107,162700,229969585,3220,3220,3220,3220,0
20250107,162600,229969585,3220,3220,3220,3220,0
20250107,162500,229969585,3220,3220,3220,3220,0
20250107,162400,229969585,3220,3220,3220,3220,3114
20250107,162300,229969585,3220,3220,3220,3220,0
20250107,162200,229969585,3220,3220,3220,3220,0
20250107,162100,229969585,3220,3220,3220,3220,0
20250107,162000,229969585,3220,3220,3220,3220,0
20250107,161900,229969585,3220,3220,3220,3220,0
20250107,161800,229969585,3220,3220,3220,3220,0
20250107,161700,229969585,3220,3220,3220,3220,0
20250107,161600,229969585,3220,3220,3220,3220,0
20250107,161500,229969585,3220,3220,3220,3220,0
20250107,161400,229969585,3220,3220,3220,3220,0
20250107,161300,229969585,3220,3220,3220,3220,0
20250107,161200,229969585,3220,3220,3220,3220,0
20250107,161100,229969585,3220,3220,3220,3220,0
20250107,161000,229969585,3220,3220,3220,3220,0
20250107,160900,229969585,3220,3220,3220,3220,0
20250107,160800,229969585,3220,3220,3220,3220,0
20250107,160700,229969585,3220,3220,3220,3220,0
20250107,160600,229969585,3220,3220,3220,3220,0
20250107,160500,229969585,3220,3220,3220,3220,0
20250107,160400,229969585,3220,3220,3220,3220,0
20250107,160300,229969585,3220,3220,3220,3220,0
20250107,160200,229969585,3220,3220,3220,3220,0
20250107,160100,229969585,3220,3220,3220,3220,0
20250107,160000,229969585,3220,3220,3220,3220,0
20250107,155900,229969585,3220,3220,3220,3220,0
20250107,155800,229969585,3220,3220,3220,3220,0
20250107,155700,229969585,3220,3220,3220,3220,0
20250107,155600,229969585,3220,3220,3220,3220,0
20250107,155500,229969585,3220,3220,3220,3220,0
20250107,155400,229969585,3220,3220,3220,3220,3114
20250107,155300,229969585,3220,3220,3220,3220,0
20250107,155200,229969585,3220,3220,3220,3220,0
20250107,155100,229969585,3220,3220,3220,3220,0
20250107,155000,229969585,3220,3220,3220,3220,0
20250107,154900,229969585,3220,3220,3220,3220,0
20250107,154800,229969585,3220,3220,3220,3220,0
20250107,154700,229969585,3220,3220,3220,3220,0
20250107,154600,229969585,3220,3220,3220,3220,0
20250107,154500,229969585,3220,3220,3220,3220,0
20250107,154400,229969585,3220,3220,3220,3220,0
20250107,154300,229969585,3220,3220,3220,3220,0
20250107,154200,229969585,3220,3220,3220,3220,0
20250107,154100,229969585,3220,3220,3220,3220,0
20250107,154000,229969585,3220,3220,3220,3220,0
20250107,153900,229969585,3220,3220,3220,3220,0
20250107,153800,229969585,3220,3220,3220,3220,0
20250107,153700,229969585,3220,3220,3220,3220,0
20250107,153600,229969585,3220,3220,3220,3220,0
20250107,153500,229969585,3220,3220,3220,3220,0
20250107,153400,229969585,3220,3220,3220,3220,0
20250107,153300,229969585,3220,3220,3220,3220,0
20250107,153200,229969585,3220,3220,3220,3220,0
20250107,153100,229969585,3220,3220,3220,3220,0
20250107,153000,229969585,3220,3220,3220,3220,3114
20250107,152900,219942505,3210,3210,3210,3210,0
20250107,152800,219942505,3210,3210,3210,3210,0
20250107,152700,219942505,3210,3210,3210,3210,0
20250107,152600,219942505,3210,3210,3210,3210,0
20250107,152500,219942505,3210,3210,3210,3210,0
20250107,152400,219942505,3210,3210,3210,3210,0
20250107,152300,219942505,3210,3210,3210,3210,0
20250107,152200,219942505,3210,3210,3210,3210,0
20250107,152100,219942505,3210,3210,3210,3210,0
20250107,152000,219942505,3210,3210,3210,3210,0
20250107,151900,219942505,3210,3185,3210,3185,2103
20250107,151800,213216720,3190,3190,3190,3190,0
20250107,151700,213216720,3190,3190,3190,3190,0
20250107,151600,213216720,3190,3190,3190,3190,9
20250107,151500,213188010,3200,3200,3200,3200,0
20250107,151400,213188010,3200,3200,3200,3200,0
20250107,151300,213188010,3200,3200,3200,3200,0
20250107,151200,213188010,3200,3200,3200,3200,0
20250107,151100,213188010,3200,3195,3200,3195,20
20250107,151000,213124100,3195,3175,3195,3175,1424
20250107,150900,208602880,3180,3185,3185,3180,2723
20250107,150800,199939840,3195,3195,3195,3195,100
20250107,150700,199620340,3200,3200,3200,3200,10
20250107,150600,199588340,3195,3195,3195,3195,0
20250107,150500,199588340,3195,3195,3195,3195,1
20250107,150400,199585145,3200,3200,3200,3200,40
20250107,150300,199457145,3205,3205,3205,3205,0
20250107,150200,199457145,3205,3205,3205,3205,0
20250107,150100,199457145,3205,3205,3205,3205,0
20250107,150000,199457145,3205,3185,3205,3185,501
20250107,145900,197861440,3205,3185,3205,3185,502
20250107,145800,196262530,3185,3185,3185,3185,400
20250107,145700,194988530,3205,3195,3205,3185,202
20250107,145600,194345110,3195,3195,3195,3195,800
20250107,145500,191789110,3210,3210,3210,3210,0
20250107,145400,191789110,3210,3210,3210,3210,0
20250107,145300,191789110,3210,3210,3210,3210,0
20250107,145200,191789110,3210,3210,3210,3210,0
20250107,145100,191789110,3210,3210,3210,3210,0
20250107,145000,191789110,3210,3210,3210,3210,0
20250107,144900,191789110,3210,3210,3210,3210,0
20250107,144800,191789110,3210,3185,3210,3185,4044
20250107,144700,178908920,3185,3185,3185,3185,0
20250107,144600,178908920,3185,3185,3185,3185,350
20250107,144500,177794170,3200,3200,3200,3200,0
20250107,144400,177794170,3200,3200,3200,3200,0
20250107,144300,177794170,3200,3200,3200,3200,0
20250107,144200,177794170,3200,3200,3200,3185,2802
20250107,144100,168861540,3215,3215,3215,3215,0
20250107,144000,168861540,3215,3215,3215,3215,2
20250107,143900,168855110,3200,3200,3200,3200,0
20250107,143800,168855110,3200,3200,3200,3200,302
20250107,143700,167888710,3200,3200,3200,3200,0
20250107,143600,167888710,3200,3200,3200,3200,0
20250107,143500,167888710,3200,3200,3200,3200,0
20250107,143400,167888710,3200,3200,3200,3200,7
20250107,143300,167866310,3200,3200,3200,3200,0
20250107,143200,167866310,3200,3200,3200,3200,30
20250107,143100,167770310,3200,3195,3200,3195,180
20250107,143000,167194960,3195,3195,3195,3195,0
20250107,142900,167194960,3195,3195,3195,3195,0
20250107,142800,167194960,3195,3195,3195,3195,656
20250107,142700,165099040,3195,3195,3195,3195,0
20250107,142600,165099040,3195,3195,3195,3195,700
20250107,142500,162862540,3200,3200,3200,3200,0
20250107,142400,162862540,3200,3200,3200,3200,0
20250107,142300,162862540,3200,3200,3200,3200,1000
20250107,142200,159662540,3195,3195,3195,3195,0
20250107,142100,159662540,3195,3200,3200,3195,200
20250107,142000,159023345,3200,3200,3200,3200,300
20250107,141900,158063345,3210,3210,3210,3210,0
20250107,141800,158063345,3210,3210,3210,3210,1
20250107,141700,158060135,3200,3200,3200,3200,1763
20250107,141600,152418535,3205,3205,3205,3205,0
20250107,141500,152418535,3205,3205,3205,3205,0
20250107,141400,152418535,3205,3205,3205,3205,0
20250107,141300,152418535,3205,3205,3205,3205,3
20250107,141200,152408920,3215,3215,3215,3215,0
20250107,141100,152408920,3215,3215,3215,3215,0
20250107,141000,152408920,3215,3215,3215,3215,0
20250107,140900,152408920,3215,3215,3215,3215,0
20250107,140800,152408920,3215,3215,3215,3215,0
20250107,140700,152408920,3215,3215,3215,3215,0
20250107,140600,152408920,3215,3215,3215,3215,0
20250107,140500,152408920,3215,3215,3215,3215,2
20250107,140400,152402490,3215,3215,3215,3215,0
20250107,140300,152402490,3215,3215,3215,3215,0
20250107,140200,152402490,3215,3215,3215,3215,0
20250107,140100,152402490,3215,3215,3215,3215,0
20250107,140000,152402490,3215,3215,3215,3215,0
20250107,135900,152402490,3215,3215,3215,3215,0
20250107,135800,152402490,3215,3215,3215,3215,0
20250107,135700,152402490,3215,3215,3215,3215,0
20250107,135600,152402490,3215,3215,3215,3215,0
20250107,135500,152402490,3215,3215,3215,3215,1
20250107,135400,152399275,3205,3205,3205,3205,0
20250107,135300,152399275,3205,3205,3205,3205,0
20250107,135200,152399275,3205,3205,3205,3205,0
20250107,135100,152399275,3205,3205,3205,3205,0
20250107,135000,152399275,3205,3205,3205,3205,0
20250107,134900,152399275,3205,3205,3205,3205,0
20250107,134800,152399275,3205,3205,3205,3205,966
20250107,134700,149303245,3205,3205,3205,3205,0
20250107,134600,149303245,3205,3205,3205,3205,1
20250107,134500,149300040,3200,3200,3200,3200,0
20250107,134400,149300040,3200,3200,3200,3200,0
20250107,134300,149300040,3200,3200,3200,3200,0
20250107,134200,149300040,3200,3200,3200,3200,1
20250107,134100,149296840,3200,3200,3200,3200,0
20250107,134000,149296840,3200,3200,3200,3200,0
20250107,133900,149296840,3200,3200,3200,3195,1573
20250107,133800,144263290,3205,3205,3205,3205,83
20250107,133700,143997275,3210,3210,3210,3210,0
20250107,133600,143997275,3210,3210,3210,3210,0
20250107,133500,143997275,3210,3210,3210,3210,0
20250107,133400,143997275,3210,3210,3210,3210,0
20250107,133300,143997275,3210,3210,3210,3210,0
20250107,133200,143997275,3210,3210,3210,3210,0
20250107,133100,143997275,3210,3210,3210,3210,0
20250107,133000,143997275,3210,3210,3210,3210,0
20250107,132900,143997275,3210,3210,3210,3210,0
20250107,132800,143997275,3210,3210,3210,3210,0
20250107,132700,143997275,3210,3210,3210,3210,0
20250107,132600,143997275,3210,3210,3210,3210,0
20250107,132500,143997275,3210,3210,3210,3210,0
20250107,132400,143997275,3210,3210,3210,3210,0
20250107,132300,143997275,3210,3210,3210,3210,0
20250107,132200,143997275,3210,3210,3210,3210,40
20250107,132100,143868875,3210,3210,3210,3210,2
20250107,132000,143862455,3200,3200,3200,3200,0
20250107,131900,143862455,3200,3200,3200,3200,220
20250107,131800,143158455,3200,3200,3200,3200,1
20250107,131700,143155255,3210,3210,3210,3210,0
20250107,131600,143155255,3210,3210,3210,3210,0
20250107,131500,143155255,3210,3210,3210,3210,0
20250107,131400,143155255,3210,3210,3210,3210,0
20250107,131300,143155255,3210,3210,3210,3210,0
20250107,131200,143155255,3210,3210,3210,3210,0
20250107,131100,143155255,3210,3210,3210,3210,0
20250107,131000,143155255,3210,3210,3210,3210,0
20250107,130900,143155255,3210,3210,3210,3210,0
20250107,130800,143155255,3210,3210,3210,3210,0
20250107,130700,143155255,3210,3210,3210,3210,0
20250107,130600,143155255,3210,3210,3210,3210,0
20250107,130500,143155255,3210,3210,3210,3210,0
20250107,130400,143155255,3210,3210,3210,3210,0
20250107,130300,143155255,3210,3210,3210,3210,0
20250107,130200,143155255,3210,3210,3210,3210,0
20250107,130100,143155255,3210,3210,3210,3210,0
20250107,130000,143155255,3210,3210,3210,3210,1
20250107,125900,143152045,3210,3210,3210,3210,0
20250107,125800,143152045,3210,3210,3210,3210,0
20250107,125700,143152045,3210,3210,3210,3210,1
20250107,125600,143148835,3210,3210,3210,3210,0
20250107,125500,143148835,3210,3210,3210,3210,0
20250107,125400,143148835,3210,3210,3210,3210,0
20250107,125300,143148835,3210,3210,3210,3210,1
20250107,125200,143145625,3200,3200,3200,3200,0
20250107,125100,143145625,3200,3200,3200,3200,3
20250107,125000,143136025,3210,3210,3210,3210,0
20250107,124900,143136025,3210,3210,3210,3210,0
20250107,124800,143136025,3210,3210,3210,3210,0
20250107,124700,143136025,3210,3210,3210,3210,1
20250107,124600,143132815,3210,3210,3210,3210,0
20250107,124500,143132815,3210,3210,3210,3210,0
20250107,124400,143132815,3210,3210,3210,3210,0
20250107,124300,143132815,3210,3210,3210,3210,0
20250107,124200,143132815,3210,3210,3210,3210,0
20250107,124100,143132815,3210,3210,3210,3210,0
20250107,124000,143132815,3210,3200,3210,3200,101
20250107,123900,142809605,3210,3210,3210,3210,0
20250107,123800,142809605,3210,3210,3210,3210,0
20250107,123700,142809605,3210,3200,3210,3200,341
20250107,123600,141715405,3210,3210,3210,3210,0
20250107,123500,141715405,3210,3210,3210,3210,0
20250107,123400,141715405,3210,3210,3210,3210,1
20250107,123300,141712195,3210,3210,3210,3210,0
20250107,123200,141712195,3210,3210,3210,3210,0
20250107,123100,141712195,3210,3210,3210,3210,0
20250107,123000,141712195,3210,3210,3210,3210,2
20250107,122900,141705775,3200,3195,3200,3195,1327
20250107,122800,137466000,3200,3200,3200,3200,2000
20250107,122700,131066000,3210,3210,3210,3210,1
20250107,122600,131062790,3210,3210,3210,3210,9
20250107,122500,131033900,3210,3210,3210,3210,1
20250107,122400,131030690,3195,3195,3210,3195,283
20250107,122300,130124435,3210,3210,3210,3210,2
20250107,122200,130118015,3195,3195,3195,3195,447
20250107,122100,128689850,3195,3195,3195,3195,1
20250107,122000,128686655,3190,3190,3190,3190,100
20250107,121900,128367655,3195,3195,3195,3195,100
20250107,121800,128048155,3200,3200,3200,3200,378
20250107,121700,126838555,3210,3210,3210,3210,0
20250107,121600,126838555,3210,3210,3210,3210,0
20250107,121500,126838555,3210,3210,3210,3210,133
20250107,121400,126411625,3210,3210,3210,3210,1
20250107,121300,126408415,3200,3200,3200,3200,0
20250107,121200,126408415,3200,3200,3200,3200,0
20250107,121100,126408415,3200,3200,3200,3200,0
20250107,121000,126408415,3200,3200,3200,3200,149
20250107,120900,125931615,3215,3215,3215,3215,0
20250107,120800,125931615,3215,3215,3215,3215,1
20250107,120700,125928400,3215,3215,3215,3215,0
20250107,120600,125928400,3215,3195,3215,3195,3118
20250107,120500,115926350,3215,3215,3215,3215,0
20250107,120400,115926350,3215,3215,3215,3215,0
20250107,120300,115926350,3215,3215,3215,3215,0
20250107,120200,115926350,3215,3215,3215,3215,1
20250107,120100,115923135,3215,3215,3215,3215,0
20250107,120000,115923135,3215,3215,3215,3215,0
20250107,115900,115923135,3215,3215,3215,3215,0
20250107,115800,115923135,3215,3215,3215,3215,0
20250107,115700,115923135,3215,3215,3215,3215,0
20250107,115600,115923135,3215,3215,3215,3215,0
20250107,115500,115923135,3215,3215,3215,3215,2
20250107,115400,115916705,3195,3195,3195,3195,0
20250107,115300,115916705,3195,3195,3195,3195,0
20250107,115200,115916705,3195,3195,3195,3195,0
20250107,115100,115916705,3195,3195,3195,3195,1
20250107,115000,115913510,3215,3215,3215,3215,0
20250107,114900,115913510,3215,3215,3215,3215,2
20250107,114800,115907080,3195,3195,3195,3195,1
20250107,114700,115903885,3215,3215,3215,3215,0
20250107,114600,115903885,3215,3215,3215,3215,0
20250107,114500,115903885,3215,3215,3215,3215,0
20250107,114400,115903885,3215,3215,3215,3215,0
20250107,114300,115903885,3215,3215,3215,3215,4
20250107,114200,115891025,3215,3215,3215,3215,1
20250107,114100,115887810,3215,3215,3215,3210,504
20250107,114000,114269950,3195,3195,3195,3195,0
20250107,113900,114269950,3195,3195,3195,3195,0
20250107,113800,114269950,3195,3195,3195,3195,0
20250107,113700,114269950,3195,3195,3195,3195,68
20250107,113600,114052690,3195,3215,3215,3195,201
20250107,113500,113410475,3215,3215,3215,3215,0
20250107,113400,113410475,3215,3215,3215,3215,0
20250107,113300,113410475,3215,3215,3215,3215,2
20250107,113200,113404045,3195,3220,3220,3195,430
20250107,113100,112029445,3220,3220,3220,3220,10
20250107,113000,111997245,3220,3220,3220,3220,0
20250107,112900,111997245,3220,3220,3220,3220,4
20250107,112800,111984365,3195,3195,3195,3195,0
20250107,112700,111984365,3195,3200,3200,3195,200
20250107,112600,111344865,3220,3220,3220,3220,0
20250107,112500,111344865,3220,3220,3220,3220,50
20250107,112400,111183865,3220,3220,3220,3220,10
20250107,112300,111151665,3220,3220,3220,3220,6
20250107,112200,111132345,3220,3220,3220,3220,0
20250107,112100,111132345,3220,3220,3220,3220,0
20250107,112000,111132345,3220,3220,3220,3195,102
20250107,111900,110806405,3195,3195,3195,3195,100
20250107,111800,110486905,3220,3220,3220,3220,0
20250107,111700,110486905,3220,3220,3220,3220,0
20250107,111600,110486905,3220,3195,3220,3195,203
20250107,111500,109838245,3195,3195,3195,3195,100
20250107,111400,109518745,3220,3220,3220,3220,0
20250107,111300,109518745,3220,3215,3220,3215,2000
20250107,111200,103083800,3210,3210,3210,3210,2000
20250107,111100,96663800,3210,3210,3210,3210,0
20250107,111000,96663800,3210,3210,3210,3210,3
20250107,110900,96654170,3195,3195,3195,3195,0
20250107,110800,96654170,3195,3205,3205,3195,800
20250107,110700,94097705,3210,3210,3210,3210,0
20250107,110600,94097705,3210,3210,3210,3210,0
20250107,110500,94097705,3210,3210,3210,3210,4
20250107,110400,94084865,3210,3210,3210,3210,7
20250107,110300,94062395,3210,3210,3210,3210,0
20250107,110200,94062395,3210,3210,3210,3210,0
20250107,110100,94062395,3210,3210,3210,3210,1
20250107,110000,94059185,3195,3205,3205,3195,6
20250107,105900,94039975,3210,3210,3210,3210,100
20250107,105800,93718975,3210,3210,3210,3210,0
20250107,105700,93718975,3210,3210,3210,3210,1
20250107,105600,93715765,3210,3210,3210,3210,1
20250107,105500,93712555,3210,3210,3210,3210,0
20250107,105400,93712555,3210,3210,3210,3210,0
20250107,105300,93712555,3210,3210,3210,3210,0
20250107,105200,93712555,3210,3210,3210,3210,0
20250107,105100,93712555,3210,3210,3210,3210,1
20250107,105000,93709345,3215,3215,3215,3215,0
20250107,104900,93709345,3215,3215,3215,3215,32
20250107,104800,93606465,3215,3210,3215,3210,2
20250107,104700,93600040,3215,3215,3215,3215,2
20250107,104600,93593610,3200,3200,3200,3200,0
20250107,104500,93593610,3200,3195,3200,3195,3091
20250107,104400,83705300,3195,3195,3195,3195,5
20250107,104300,83689325,3195,3195,3195,3195,2
20250107,104200,83682935,3195,3195,3195,3195,0
20250107,104100,83682935,3195,3195,3195,3195,10
20250107,104000,83650985,3195,3185,3195,3185,580
20250107,103900,81801590,3190,3195,3195,3190,840
20250107,103800,79121960,3195,3195,3195,3195,1
20250107,103700,79118765,3195,3190,3195,3190,605
20250107,103600,77188790,3195,3195,3195,3195,0
20250107,103500,77188790,3195,3195,3195,3195,0
20250107,103400,77188790,3195,3190,3195,3190,53
20250107,103300,77019470,3195,3195,3195,3195,0
20250107,103200,77019470,3195,3195,3195,3195,0
20250107,103100,77019470,3195,3195,3195,3195,1
20250107,103000,77016275,3195,3195,3195,3195,15
20250107,102900,76968350,3190,3190,3190,3190,45
20250107,102800,76824800,3195,3195,3195,3195,103
20250107,102700,76495715,3195,3195,3195,3195,2
20250107,102600,76489325,3195,3185,3195,3185,218
20250107,102500,75794965,3185,3200,3200,3185,333
20250107,102400,74732835,3190,3190,3190,3190,709
20250107,102300,72471125,3190,3190,3190,3190,360
20250107,102200,71322725,3190,3190,3190,3190,100
20250107,102100,71003725,3200,3190,3200,3190,305
20250107,102000,70030725,3190,3200,3200,3190,204
20250107,101900,69379925,3190,3200,3200,3190,201
20250107,101800,68738725,3200,3200,3200,3200,0
20250107,101700,68738725,3200,3200,3200,3200,0
20250107,101600,68738725,3200,3200,3200,3200,0
20250107,101500,68738725,3200,3200,3200,3200,5
20250107,101400,68722725,3190,3190,3190,3190,976
20250107,101300,65609285,3190,3195,3195,3190,709
20250107,101200,63344280,3200,3195,3200,3195,190
20250107,101100,62737225,3200,3200,3200,3200,203
20250107,101000,62087625,3200,3210,3210,3200,3
20250107,100900,62078005,3200,3200,3200,3200,1938
20250107,100800,55876405,3220,3220,3220,3220,0
20250107,100700,55876405,3220,3220,3220,3220,2
20250107,100600,55869965,3220,3220,3220,3205,797
20250107,100500,53315535,3220,3220,3220,3220,0
20250107,100400,53315535,3220,3220,3220,3220,0
20250107,100300,53315535,3220,3220,3220,3220,0
20250107,100200,53315535,3220,3220,3220,3220,0
20250107,100100,53315535,3220,3220,3220,3220,1
20250107,100000,53312315,3220,3220,3220,3220,0
20250107,095900,53312315,3220,3220,3220,3220,1
20250107,095800,53309095,3220,3220,3220,3220,2
20250107,095700,53302655,3220,3220,3220,3220,0
20250107,095600,53302655,3220,3220,3220,3220,2
20250107,095500,53296215,3215,3215,3215,3215,211
20250107,095400,52617850,3225,3225,3225,3225,0
20250107,095300,52617850,3225,3225,3225,3225,1
20250107,095200,52614625,3225,3225,3225,3225,0
20250107,095100,52614625,3225,3225,3225,3225,300
20250107,095000,51647125,3225,3225,3225,3225,412
20250107,094900,50318425,3225,3225,3225,3225,0
20250107,094800,50318425,3225,3225,3225,3225,2
20250107,094700,50311975,3220,3220,3220,3220,438
20250107,094600,48901615,3220,3220,3220,3220,1
20250107,094500,48898395,3220,3220,3220,3220,0
20250107,094400,48898395,3220,3220,3220,3220,0
20250107,094300,48898395,3220,3220,3220,3220,500
20250107,094200,47288395,3215,3220,3220,3215,71
20250107,094100,47060120,3215,3215,3215,3215,0
20250107,094000,47060120,3215,3215,3215,3215,60
20250107,093900,46867220,3220,3220,3220,3220,2
20250107,093800,46860780,3225,3225,3225,3225,1
20250107,093700,46857555,3200,3225,3225,3200,253
20250107,093600,46047895,3200,3220,3230,3200,4237
20250107,093500,32466940,3235,3235,3235,3235,3
20250107,093400,32457235,3235,3240,3240,3235,2
20250107,093300,32450760,3240,3240,3240,3240,1
20250107,093200,32447520,3240,3240,3240,3240,2
20250107,093100,32441040,3240,3240,3240,3240,0
20250107,093000,32441040,3240,3230,3240,3220,17
20250107,092900,32386220,3230,3230,3230,3230,1
20250107,092800,32382990,3240,3240,3240,3240,0
20250107,092700,32382990,3240,3235,3240,3235,3
20250107,092600,32373280,3240,3240,3240,3240,0
20250107,092500,32373280,3240,3235,3240,3235,4
20250107,092400,32360335,3240,3240,3240,3240,4
20250107,092300,32347375,3240,3240,3240,3240,5
20250107,092200,32331175,3220,3220,3220,3220,195
20250107,092100,31703275,3235,3235,3240,3235,505
20250107,092000,30069595,3220,3220,3220,3220,0
20250107,091900,30069595,3220,3220,3220,3220,0
20250107,091800,30069595,3220,3220,3225,3220,31
20250107,091700,29969770,3230,3225,3230,3225,5
20250107,091600,29953635,3220,3220,3220,3215,828
20250107,091500,27289975,3240,3240,3240,3240,0
20250107,091400,27289975,3240,3240,3240,3240,157
20250107,091300,26781295,3240,3240,3240,3240,412
20250107,091200,25446415,3240,3240,3240,3240,0
20250107,091100,25446415,3240,3240,3240,3240,40
20250107,091000,25316815,3245,3245,3245,3245,0
20250107,090900,25316815,3245,3245,3245,3245,0
20250107,090800,25316815,3245,3220,3245,3220,160
20250107,090700,24801495,3200,3210,3210,3200,3394
20250107,090600,13924695,3215,3220,3220,3215,850
20250107,090500,11191515,3255,3255,3255,3255,0
20250107,090400,11191515,3255,3255,3255,3255,0
20250107,090300,11191515,3255,3255,3255,3255,0
20250107,090200,11191515,3255,3255,3255,3255,0
20250107,090100,11191515,3255,3245,3255,3245,335
20250107,090000,10102790,3245,3215,3250,3215,3139