KissMeData/005010/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,184400,1049127165,4065,4065,4065,4065,1039
20250108,184300,1049127165,4065,4065,4065,4065,0
20250108,184200,1049127165,4065,4065,4065,4065,0
20250108,184100,1049127165,4065,4065,4065,4065,0
20250108,184000,1049127165,4065,4065,4065,4065,0
20250108,183900,1049127165,4065,4065,4065,4065,0
20250108,183800,1049127165,4065,4065,4065,4065,0
20250108,183700,1049127165,4065,4065,4065,4065,0
20250108,183600,1049127165,4065,4065,4065,4065,0
20250108,183500,1049127165,4065,4065,4065,4065,0
20250108,183400,1049127165,4065,4065,4065,4065,0
20250108,183300,1049127165,4065,4065,4065,4065,0
20250108,183200,1049127165,4065,4065,4065,4065,0
20250108,183100,1049127165,4065,4065,4065,4065,0
20250108,183000,1049127165,4065,4065,4065,4065,0
20250108,182900,1049127165,4065,4065,4065,4065,0
20250108,182800,1049127165,4065,4065,4065,4065,0
20250108,182700,1049127165,4065,4065,4065,4065,0
20250108,182600,1049127165,4065,4065,4065,4065,0
20250108,182500,1049127165,4065,4065,4065,4065,0
20250108,182400,1049127165,4065,4065,4065,4065,0
20250108,182300,1049127165,4065,4065,4065,4065,0
20250108,182200,1049127165,4065,4065,4065,4065,0
20250108,182100,1049127165,4065,4065,4065,4065,0
20250108,182000,1049127165,4065,4065,4065,4065,0
20250108,181900,1049127165,4065,4065,4065,4065,0
20250108,181800,1049127165,4065,4065,4065,4065,0
20250108,181700,1049127165,4065,4065,4065,4065,0
20250108,181600,1049127165,4065,4065,4065,4065,0
20250108,181500,1049127165,4065,4065,4065,4065,0
20250108,181400,1049127165,4065,4065,4065,4065,1039
20250108,181300,1049127165,4065,4065,4065,4065,0
20250108,181200,1049127165,4065,4065,4065,4065,0
20250108,181100,1049127165,4065,4065,4065,4065,0
20250108,181000,1049127165,4065,4065,4065,4065,0
20250108,180900,1049127165,4065,4065,4065,4065,0
20250108,180800,1049127165,4065,4065,4065,4065,0
20250108,180700,1049127165,4065,4065,4065,4065,0
20250108,180600,1049127165,4065,4065,4065,4065,0
20250108,180500,1049127165,4065,4065,4065,4065,0
20250108,180400,1049127165,4065,4065,4065,4065,0
20250108,180300,1049127165,4065,4065,4065,4065,0
20250108,180200,1049127165,4065,4065,4065,4065,0
20250108,180100,1049127165,4065,4065,4065,4065,0
20250108,180000,1049127165,4065,4065,4065,4065,0
20250108,175900,1049127165,4065,4065,4065,4065,0
20250108,175800,1049127165,4065,4065,4065,4065,0
20250108,175700,1049127165,4065,4065,4065,4065,0
20250108,175600,1049127165,4065,4065,4065,4065,0
20250108,175500,1049127165,4065,4065,4065,4065,0
20250108,175400,1049127165,4065,4065,4065,4065,0
20250108,175300,1049127165,4065,4065,4065,4065,0
20250108,175200,1049127165,4065,4065,4065,4065,0
20250108,175100,1049127165,4065,4065,4065,4065,0
20250108,175000,1049127165,4065,4065,4065,4065,0
20250108,174900,1049127165,4065,4065,4065,4065,0
20250108,174800,1049127165,4065,4065,4065,4065,0
20250108,174700,1049127165,4065,4065,4065,4065,0
20250108,174600,1049127165,4065,4065,4065,4065,0
20250108,174500,1049127165,4065,4065,4065,4065,0
20250108,174400,1049127165,4065,4065,4065,4065,1039
20250108,174300,1049127165,4065,4065,4065,4065,0
20250108,174200,1049127165,4065,4065,4065,4065,0
20250108,174100,1049127165,4065,4065,4065,4065,0
20250108,174000,1049127165,4065,4065,4065,4065,0
20250108,173900,1049127165,4065,4065,4065,4065,0
20250108,173800,1049127165,4065,4065,4065,4065,0
20250108,173700,1049127165,4065,4065,4065,4065,0
20250108,173600,1049127165,4065,4065,4065,4065,0
20250108,173500,1049127165,4065,4065,4065,4065,0
20250108,173400,1049127165,4065,4065,4065,4065,0
20250108,173300,1049127165,4065,4065,4065,4065,0
20250108,173200,1049127165,4065,4065,4065,4065,0
20250108,173100,1049127165,4065,4065,4065,4065,0
20250108,173000,1049127165,4065,4065,4065,4065,0
20250108,172900,1049127165,4065,4065,4065,4065,0
20250108,172800,1049127165,4065,4065,4065,4065,0
20250108,172700,1049127165,4065,4065,4065,4065,0
20250108,172600,1049127165,4065,4065,4065,4065,0
20250108,172500,1049127165,4065,4065,4065,4065,0
20250108,172400,1049127165,4065,4065,4065,4065,0
20250108,172300,1049127165,4065,4065,4065,4065,0
20250108,172200,1049127165,4065,4065,4065,4065,0
20250108,172100,1049127165,4065,4065,4065,4065,0
20250108,172000,1049127165,4065,4065,4065,4065,0
20250108,171900,1049127165,4065,4065,4065,4065,0
20250108,171800,1049127165,4065,4065,4065,4065,0
20250108,171700,1049127165,4065,4065,4065,4065,0
20250108,171600,1049127165,4065,4065,4065,4065,0
20250108,171500,1049127165,4065,4065,4065,4065,0
20250108,171400,1049127165,4065,4065,4065,4065,1039
20250108,171300,1049127165,4065,4065,4065,4065,0
20250108,171200,1049127165,4065,4065,4065,4065,0
20250108,171100,1049127165,4065,4065,4065,4065,0
20250108,171000,1049127165,4065,4065,4065,4065,0
20250108,170900,1049127165,4065,4065,4065,4065,0
20250108,170800,1049127165,4065,4065,4065,4065,0
20250108,170700,1049127165,4065,4065,4065,4065,0
20250108,170600,1049127165,4065,4065,4065,4065,0
20250108,170500,1049127165,4065,4065,4065,4065,0
20250108,170400,1049127165,4065,4065,4065,4065,0
20250108,170300,1049127165,4065,4065,4065,4065,0
20250108,170200,1049127165,4065,4065,4065,4065,0
20250108,170100,1049127165,4065,4065,4065,4065,0
20250108,170000,1049127165,4065,4065,4065,4065,0
20250108,165900,1049127165,4065,4065,4065,4065,0
20250108,165800,1049127165,4065,4065,4065,4065,0
20250108,165700,1049127165,4065,4065,4065,4065,0
20250108,165600,1049127165,4065,4065,4065,4065,0
20250108,165500,1049127165,4065,4065,4065,4065,0
20250108,165400,1049127165,4065,4065,4065,4065,0
20250108,165300,1049127165,4065,4065,4065,4065,0
20250108,165200,1049127165,4065,4065,4065,4065,0
20250108,165100,1049127165,4065,4065,4065,4065,0
20250108,165000,1049127165,4065,4065,4065,4065,0
20250108,164900,1049127165,4065,4065,4065,4065,0
20250108,164800,1049127165,4065,4065,4065,4065,0
20250108,164700,1049127165,4065,4065,4065,4065,0
20250108,164600,1049127165,4065,4065,4065,4065,0
20250108,164500,1049127165,4065,4065,4065,4065,0
20250108,164400,1049127165,4065,4065,4065,4065,1039
20250108,164300,1049127165,4065,4065,4065,4065,0
20250108,164200,1049127165,4065,4065,4065,4065,0
20250108,164100,1049127165,4065,4065,4065,4065,0
20250108,164000,1049127165,4065,4065,4065,4065,0
20250108,163900,1049127165,4065,4065,4065,4065,0
20250108,163800,1049127165,4065,4065,4065,4065,0
20250108,163700,1049127165,4065,4065,4065,4065,0
20250108,163600,1049127165,4065,4065,4065,4065,0
20250108,163500,1049127165,4065,4065,4065,4065,0
20250108,163400,1049127165,4065,4065,4065,4065,0
20250108,163300,1049127165,4065,4065,4065,4065,0
20250108,163200,1049127165,4065,4065,4065,4065,0
20250108,163100,1049127165,4065,4065,4065,4065,0
20250108,163000,1049127165,4065,4065,4065,4065,0
20250108,162900,1049127165,4065,4065,4065,4065,0
20250108,162800,1049127165,4065,4065,4065,4065,0
20250108,162700,1049127165,4065,4065,4065,4065,0
20250108,162600,1049127165,4065,4065,4065,4065,0
20250108,162500,1049127165,4065,4065,4065,4065,0
20250108,162400,1049127165,4065,4065,4065,4065,0
20250108,162300,1049127165,4065,4065,4065,4065,0
20250108,162200,1049127165,4065,4065,4065,4065,0
20250108,162100,1049127165,4065,4065,4065,4065,0
20250108,162000,1049127165,4065,4065,4065,4065,0
20250108,161900,1049127165,4065,4065,4065,4065,0
20250108,161800,1049127165,4065,4065,4065,4065,0
20250108,161700,1049127165,4065,4065,4065,4065,0
20250108,161600,1049127165,4065,4065,4065,4065,0
20250108,161500,1049127165,4065,4065,4065,4065,0
20250108,161400,1049127165,4065,4065,4065,4065,1039
20250108,161300,1049127165,4065,4065,4065,4065,0
20250108,161200,1049127165,4065,4065,4065,4065,0
20250108,161100,1049127165,4065,4065,4065,4065,0
20250108,161000,1049127165,4065,4065,4065,4065,0
20250108,160900,1049127165,4065,4065,4065,4065,0
20250108,160800,1049127165,4065,4065,4065,4065,0
20250108,160700,1049127165,4065,4065,4065,4065,0
20250108,160600,1049127165,4065,4065,4065,4065,0
20250108,160500,1049127165,4065,4065,4065,4065,0
20250108,160400,1049127165,4065,4065,4065,4065,0
20250108,160300,1049127165,4065,4065,4065,4065,0
20250108,160200,1049127165,4065,4065,4065,4065,0
20250108,160100,1049127165,4065,4065,4065,4065,0
20250108,160000,1049127165,4065,4065,4065,4065,0
20250108,155900,1049127165,4065,4065,4065,4065,0
20250108,155800,1049127165,4065,4065,4065,4065,0
20250108,155700,1049127165,4065,4065,4065,4065,0
20250108,155600,1049127165,4065,4065,4065,4065,0
20250108,155500,1049127165,4065,4065,4065,4065,0
20250108,155400,1049127165,4065,4065,4065,4065,0
20250108,155300,1049127165,4065,4065,4065,4065,0
20250108,155200,1049127165,4065,4065,4065,4065,0
20250108,155100,1049127165,4065,4065,4065,4065,0
20250108,155000,1049127165,4065,4065,4065,4065,0
20250108,154900,1049127165,4065,4065,4065,4065,0
20250108,154800,1049127165,4065,4065,4065,4065,0
20250108,154700,1049127165,4065,4065,4065,4065,0
20250108,154600,1049127165,4065,4065,4065,4065,0
20250108,154500,1049127165,4065,4065,4065,4065,0
20250108,154400,1049127165,4065,4065,4065,4065,1039
20250108,154300,1049127165,4065,4065,4065,4065,0
20250108,154200,1049127165,4065,4065,4065,4065,0
20250108,154100,1049127165,4065,4065,4065,4065,0
20250108,154000,1049127165,4065,4065,4065,4065,0
20250108,153900,1049127165,4065,4065,4065,4065,0
20250108,153800,1049127165,4065,4065,4065,4065,0
20250108,153700,1049127165,4065,4065,4065,4065,0
20250108,153600,1049127165,4065,4065,4065,4065,0
20250108,153500,1049127165,4065,4065,4065,4065,0
20250108,153400,1049127165,4065,4065,4065,4065,0
20250108,153300,1049127165,4065,4065,4065,4065,0
20250108,153200,1049127165,4065,4065,4065,4065,0
20250108,153100,1049127165,4065,4065,4065,4065,0
20250108,153000,1049127165,4065,4065,4065,4065,1039
20250108,152900,1044903630,4065,4065,4065,4065,0
20250108,152800,1044903630,4065,4065,4065,4065,0
20250108,152700,1044903630,4065,4065,4065,4065,0
20250108,152600,1044903630,4065,4065,4065,4065,0
20250108,152500,1044903630,4065,4065,4065,4065,0
20250108,152400,1044903630,4065,4065,4065,4065,0
20250108,152300,1044903630,4065,4065,4065,4065,0
20250108,152200,1044903630,4065,4065,4065,4065,0
20250108,152100,1044903630,4065,4065,4065,4065,0
20250108,152000,1044903630,4065,4065,4065,4065,0
20250108,151900,1044903630,4065,4070,4070,4060,1826
20250108,151800,1037480345,4065,4075,4075,4065,6961
20250108,151700,1009146700,4070,4070,4075,4070,596
20250108,151600,1006719360,4070,4070,4070,4070,737
20250108,151500,1003719770,4070,4070,4070,4065,537
20250108,151400,1001534430,4070,4075,4075,4070,805
20250108,151300,998257055,4075,4070,4075,4070,202
20250108,151200,997434675,4070,4065,4070,4065,2517
20250108,151100,987190680,4065,4065,4065,4065,749
20250108,151000,984145995,4065,4060,4065,4060,521
20250108,150900,982029985,4060,4065,4070,4060,4670
20250108,150800,963046555,4065,4060,4065,4060,66
20250108,150700,962778380,4065,4065,4065,4065,328
20250108,150600,961445060,4065,4065,4065,4065,96
20250108,150500,961054820,4065,4065,4065,4065,624
20250108,150400,958518260,4060,4060,4060,4060,101
20250108,150300,958108200,4060,4065,4065,4060,1875
20250108,150200,950494500,4065,4060,4065,4060,160
20250108,150100,949844605,4060,4060,4060,4060,14
20250108,150000,949787765,4055,4060,4060,4055,67
20250108,145900,949515845,4055,4060,4060,4055,42
20250108,145800,949345330,4060,4065,4065,4060,51
20250108,145700,949138245,4065,4065,4065,4065,0
20250108,145600,949138245,4065,4055,4065,4055,46
20250108,145500,948951265,4065,4065,4065,4065,374
20250108,145400,947430955,4065,4065,4065,4065,44
20250108,145300,947252095,4055,4055,4055,4055,79
20250108,145200,946931750,4060,4065,4065,4060,90
20250108,145100,946566135,4070,4065,4070,4065,46
20250108,145000,946379135,4065,4065,4065,4065,2
20250108,144900,946371005,4070,4070,4070,4065,1402
20250108,144800,940666365,4070,4070,4070,4070,232
20250108,144700,939722125,4070,4070,4070,4070,45
20250108,144600,939538975,4070,4065,4070,4045,1808
20250108,144500,932187350,4065,4050,4065,4050,963
20250108,144400,928277520,4045,4045,4045,4045,1
20250108,144300,928273475,4050,4050,4050,4050,858
20250108,144200,924798575,4055,4055,4055,4055,89
20250108,144100,924437680,4050,4050,4050,4050,12
20250108,144000,924389080,4055,4055,4055,4050,95
20250108,143900,924003870,4055,4055,4055,4055,1
20250108,143800,923999815,4055,4055,4055,4055,155
20250108,143700,923371290,4055,4055,4055,4055,47
20250108,143600,923180705,4055,4055,4055,4055,155
20250108,143500,922552180,4060,4055,4060,4055,84
20250108,143400,922211345,4060,4060,4060,4060,0
20250108,143300,922211345,4060,4055,4060,4055,47
20250108,143200,922020545,4055,4050,4055,4050,82
20250108,143100,921688210,4055,4055,4055,4055,293
20250108,143000,920500095,4050,4050,4050,4050,13
20250108,142900,920447445,4045,4055,4055,4045,63
20250108,142800,920192550,4060,4065,4065,4055,90
20250108,142700,919827350,4050,4050,4050,4050,1
20250108,142600,919823300,4065,4065,4065,4065,41
20250108,142500,919656635,4040,4040,4040,4040,0
20250108,142400,919656635,4040,4060,4060,4040,2776
20250108,142300,908389115,4060,4050,4060,4050,59
20250108,142200,908150155,4050,4050,4050,4050,1
20250108,142100,908146105,4050,4050,4050,4050,49
20250108,142000,907947655,4045,4045,4045,4045,3
20250108,141900,907935520,4050,4050,4050,4050,50
20250108,141800,907733020,4060,4060,4060,4055,4
20250108,141700,907716790,4030,4060,4060,4030,7540
20250108,141600,877256395,4050,4055,4055,4050,203
20250108,141500,876433995,4055,4060,4060,4055,247
20250108,141400,875432175,4060,4055,4060,4055,48
20250108,141300,875237300,4060,4060,4060,4060,44
20250108,141200,875058660,4060,4065,4065,4060,197
20250108,141100,874258600,4060,4060,4060,4060,223
20250108,141000,873353220,4065,4065,4065,4065,49
20250108,140900,873154035,4065,4060,4065,4060,116
20250108,140800,872682825,4060,4060,4060,4060,0
20250108,140700,872682825,4060,4055,4060,4055,2196
20250108,140600,863767110,4060,4060,4060,4060,5
20250108,140500,863746810,4050,4055,4060,4050,5246
20250108,140400,842455090,4050,4050,4050,4050,200
20250108,140300,841645090,4050,4055,4055,4050,21
20250108,140200,841559940,4050,4045,4050,4045,331
20250108,140100,840220395,4050,4050,4050,4050,310
20250108,140000,838964895,4050,4045,4050,4040,348
20250108,135900,837557230,4045,4045,4045,4045,40
20250108,135800,837395430,4050,4050,4050,4050,42
20250108,135700,837225330,4050,4050,4050,4050,46
20250108,135600,837039030,4050,4050,4050,4050,1361
20250108,135500,831526980,4055,4050,4055,4050,591
20250108,135400,829132975,4055,4055,4055,4055,150
20250108,135300,828524725,4060,4055,4060,4055,166
20250108,135200,827851380,4060,4055,4060,4055,2376
20250108,135100,818216465,4055,4055,4055,4055,45
20250108,135000,818033990,4055,4055,4055,4055,46
20250108,134900,817847460,4050,4050,4050,4050,180
20250108,134800,817118460,4050,4050,4055,4050,244
20250108,134700,816130040,4055,4050,4055,4050,48
20250108,134600,815935405,4055,4055,4055,4055,48
20250108,134500,815740765,4055,4055,4055,4055,47
20250108,134400,815550180,4055,4055,4055,4055,40
20250108,134300,815387980,4055,4055,4055,4055,1
20250108,134200,815383925,4055,4050,4055,4050,335
20250108,134100,814026945,4050,4055,4060,4050,304
20250108,134000,812795155,4055,4060,4060,4055,24
20250108,133900,812697830,4050,4060,4060,4050,713
20250108,133800,809805175,4060,4060,4060,4060,0
20250108,133700,809805175,4060,4055,4060,4055,112
20250108,133600,809350555,4055,4055,4055,4055,105
20250108,133500,808924780,4055,4055,4055,4055,100
20250108,133400,808519280,4055,4055,4060,4055,391
20250108,133300,806932315,4055,4055,4055,4055,1301
20250108,133200,801656760,4055,4050,4055,4050,862
20250108,133100,798162195,4055,4055,4055,4055,0
20250108,133000,798162195,4055,4055,4055,4050,1016
20250108,132900,794042355,4050,4050,4050,4050,79
20250108,132800,793722405,4050,4050,4050,4050,240
20250108,132700,792750405,4055,4055,4055,4050,215
20250108,132600,791879180,4055,4050,4055,4050,12
20250108,132500,791830575,4055,4055,4055,4045,920
20250108,132400,788104135,4050,4050,4050,4050,65
20250108,132300,787840885,4055,4055,4055,4055,645
20250108,132200,785225410,4055,4050,4055,4050,147
20250108,132100,784629825,4050,4050,4050,4050,401
20250108,132000,783005775,4050,4050,4055,4050,664
20250108,131900,780316130,4050,4050,4050,4050,31
20250108,131800,780190580,4055,4055,4055,4050,55
20250108,131700,779967560,4045,4055,4055,4045,194
20250108,131600,779182820,4045,4055,4055,4045,654
20250108,131500,776536905,4050,4040,4050,4040,401
20250108,131400,774913155,4050,4050,4050,4050,221
20250108,131300,774018105,4040,4045,4050,4040,1004
20250108,131200,769957370,4040,4045,4050,4040,2732
20250108,131100,758896235,4045,4045,4045,4045,44
20250108,131000,758718255,4045,4045,4045,4045,47
20250108,130900,758528140,4040,4040,4040,4040,15
20250108,130800,758467540,4040,4040,4040,4040,85
20250108,130700,758124140,4045,4040,4045,4040,574
20250108,130600,755804945,4040,4040,4040,4040,40
20250108,130500,755643345,4040,4045,4045,4040,608
20250108,130400,753186785,4040,4040,4045,4040,1331
20250108,130300,747809320,4045,4045,4045,4045,0
20250108,130200,747809320,4045,4045,4045,4045,90
20250108,130100,747445270,4040,4040,4040,4040,0
20250108,130000,747445270,4040,4045,4045,4040,50
20250108,125900,747243035,4040,4050,4050,4040,50
20250108,125800,747040800,4050,4045,4050,4045,85
20250108,125700,746696875,4050,4050,4050,4045,100
20250108,125600,746291925,4050,4050,4050,4050,0
20250108,125500,746291925,4050,4050,4050,4050,47
20250108,125400,746101575,4045,4050,4050,4045,12
20250108,125300,746052985,4050,4050,4050,4050,30
20250108,125200,745931485,4050,4050,4050,4045,465
20250108,125100,744048310,4040,4040,4040,4040,275
20250108,125000,742937310,4045,4045,4050,4045,124
20250108,124900,742435270,4045,4045,4045,4045,3
20250108,124800,742423135,4045,4045,4050,4045,180
20250108,124700,741694185,4050,4050,4050,4045,102
20250108,124600,741281105,4050,4050,4050,4050,0
20250108,124500,741281105,4050,4050,4050,4050,91
20250108,124400,740912555,4050,4050,4050,4050,2565
20250108,124300,730524305,4050,4055,4055,4050,50
20250108,124200,730321585,4050,4045,4050,4045,1356
20250108,124100,724832425,4045,4045,4045,4045,58
20250108,124000,724597815,4045,4045,4045,4040,118
20250108,123900,724120520,4045,4045,4045,4045,881
20250108,123800,720556875,4045,4040,4045,4040,240
20250108,123700,719587075,4045,4045,4045,4045,47
20250108,123600,719396960,4040,4045,4045,4040,247
20250108,123500,718398850,4045,4040,4045,4040,544
20250108,123400,716200870,4045,4045,4045,4045,51
20250108,123300,715994575,4050,4050,4050,4050,734
20250108,123200,713021875,4050,4050,4050,4040,7773
20250108,123100,681541585,4050,4045,4050,4045,3922
20250108,123000,665676865,4045,4045,4045,4045,47
20250108,122900,665486750,4040,4045,4045,4040,211
20250108,122800,664634105,4040,4040,4040,4040,827
20250108,122700,661293025,4045,4045,4045,4045,46
20250108,122600,661106955,4045,4040,4045,4040,58
20250108,122500,660872395,4040,4040,4040,4040,2
20250108,122400,660864315,4040,4040,4040,4040,50
20250108,122300,660662315,4045,4040,4045,4040,105
20250108,122200,660237710,4040,4040,4040,4040,91
20250108,122100,659870070,4040,4040,4040,4040,8
20250108,122000,659837750,4040,4040,4045,4040,70
20250108,121900,659554710,4045,4045,4045,4040,105
20250108,121800,659130245,4040,4040,4040,4040,10
20250108,121700,659089845,4045,4045,4045,4045,91
20250108,121600,658721750,4045,4045,4045,4045,0
20250108,121500,658721750,4045,4045,4045,4045,44
20250108,121400,658543770,4045,4045,4045,4045,0
20250108,121300,658543770,4045,4040,4045,4040,5428
20250108,121200,636592150,4045,4045,4045,4045,50
20250108,121100,636389900,4045,4045,4045,4045,0
20250108,121000,636389900,4045,4040,4045,4040,74
20250108,120900,636090720,4040,4040,4045,4040,502
20250108,120800,634062635,4040,4040,4040,4040,48
20250108,120700,633868715,4040,4020,4040,4020,410
20250108,120600,632213315,4025,4025,4025,4025,400
20250108,120500,630603315,4040,4020,4040,4020,2040
20250108,120400,622401715,4020,4025,4025,4020,338
20250108,120300,621041455,4045,4045,4045,4045,47
20250108,120200,620851340,4015,4015,4015,4015,4
20250108,120100,620835280,4015,4040,4040,4015,3940
20250108,120000,605002720,4025,4045,4045,4025,4057
20250108,115900,588643330,4045,4045,4045,4045,5
20250108,115800,588623105,4045,4045,4045,4045,46
20250108,115700,588437035,4035,4040,4040,4035,112
20250108,115600,587984745,4045,4045,4045,4045,42
20250108,115500,587814855,4045,4045,4045,4045,47
20250108,115400,587624740,4040,4040,4040,4040,19
20250108,115300,587547980,4040,4040,4040,4040,1
20250108,115200,587543940,4040,4040,4040,4040,47
20250108,115100,587354060,4040,4035,4040,4035,54
20250108,115000,587135950,4035,4035,4035,4035,5
20250108,114900,587115775,4040,4040,4040,4040,47
20250108,114800,586925895,4040,4040,4040,4040,189
20250108,114700,586162335,4045,4045,4045,4040,90
20250108,114600,585798295,4045,4045,4045,4045,0
20250108,114500,585798295,4045,4045,4045,4045,110
20250108,114400,585353345,4045,4045,4050,4045,2823
20250108,114300,573934075,4045,4045,4045,4045,250
20250108,114200,572922825,4045,4045,4045,4045,40
20250108,114100,572761025,4030,4030,4030,4030,0
20250108,114000,572761025,4030,4035,4035,4030,53
20250108,113900,572547200,4045,4035,4045,4035,101
20250108,113800,572139215,4035,4040,4040,4035,247
20250108,113700,571142335,4045,4045,4045,4045,48
20250108,113600,570948175,4050,4040,4050,4040,401
20250108,113500,569324155,4035,4050,4050,4035,145
20250108,113400,568737680,4050,4050,4050,4050,501
20250108,113300,566708630,4050,4045,4050,4045,125
20250108,113200,566202545,4045,4045,4045,4045,112
20250108,113100,565749505,4045,4045,4045,4045,915
20250108,113000,562048330,4045,4035,4045,4035,289
20250108,112900,560879760,4045,4045,4045,4045,464
20250108,112800,559002880,4045,4045,4045,4045,40
20250108,112700,558841080,4030,4045,4045,4030,175
20250108,112600,558135570,4045,4045,4045,4045,5
20250108,112500,558115345,4050,4040,4050,4030,159
20250108,112400,557472775,4040,4040,4040,4040,889
20250108,112300,553881215,4040,4045,4050,4040,289
20250108,112200,552712275,4045,4040,4045,4040,195
20250108,112100,551923580,4040,4040,4040,4040,46
20250108,112000,551737740,4035,4045,4045,4035,71
20250108,111900,551450615,4045,4045,4050,4045,240
20250108,111800,550479555,4050,4040,4050,4040,1964
20250108,111700,542527310,4050,4035,4050,4035,11599
20250108,111600,495632410,4035,4030,4035,4030,5551
20250108,111500,473234225,4035,4030,4035,4020,7189
20250108,111400,444262570,4030,4025,4030,4020,6877
20250108,111300,416551490,4025,4025,4025,4025,0
20250108,111200,416551490,4025,4020,4025,4020,77
20250108,111100,416241720,4020,4020,4020,4020,52
20250108,111000,416032680,4020,4020,4020,4020,382
20250108,110900,414497040,4020,4020,4020,4020,346
20250108,110800,413106120,4020,4020,4020,4020,0
20250108,110700,413106120,4020,4020,4020,4020,234
20250108,110600,412165440,4020,4020,4020,4020,77
20250108,110500,411855900,4020,4020,4020,4015,2968
20250108,110400,399924545,4015,4015,4015,4015,145
20250108,110300,399342370,4020,4005,4020,4005,818
20250108,110200,396063365,4010,4015,4015,4010,104
20250108,110100,395646095,4020,4010,4020,4010,793
20250108,110000,392459235,4010,4020,4025,4010,12948
20250108,105900,340376960,4020,4015,4020,4015,2225
20250108,105800,331434465,4015,4015,4015,4015,1317
20250108,105700,326146710,4015,4010,4015,4010,2069
20250108,105600,317840475,4015,4010,4015,4010,562
20250108,105500,315584080,4010,4010,4010,4010,97
20250108,105400,315195110,4010,4015,4015,4010,127
20250108,105300,314685825,4010,4015,4015,4010,117
20250108,105200,314216415,4010,4010,4010,4010,450
20250108,105100,312411915,4010,4010,4010,4010,102
20250108,105000,312002895,4010,4015,4015,4010,87
20250108,104900,311653595,4015,4015,4015,4015,71
20250108,104800,311368530,4015,4015,4015,4015,3144
20250108,104700,298745370,4015,4015,4015,4015,171
20250108,104600,298058805,4015,4010,4015,4005,2445
20250108,104500,288253780,4010,4010,4010,4010,78
20250108,104400,287941000,4005,4005,4005,4005,245
20250108,104300,286959775,4005,4015,4015,4005,126
20250108,104200,286454665,4010,4010,4010,4010,27
20250108,104100,286346395,4015,4005,4015,4005,849
20250108,104000,282942850,4005,4005,4015,4005,1256
20250108,103900,277912270,4015,4015,4015,4015,48
20250108,103800,277719550,3990,3990,3990,3990,0
20250108,103700,277719550,3990,4010,4020,3990,10123
20250108,103600,237090145,3995,4000,4010,3995,359
20250108,103500,235652700,4000,4005,4005,4000,167
20250108,103400,234984470,4005,4005,4005,4000,4562
20250108,103300,216713760,4005,4005,4005,4005,1
20250108,103200,216709755,4005,4005,4005,3995,1900
20250108,103100,209105665,4000,4000,4000,4000,50
20250108,103000,208905665,4000,4000,4000,4000,27
20250108,102900,208797665,4005,4005,4005,4005,44
20250108,102800,208621445,4000,4000,4000,4000,0
20250108,102700,208621445,4000,4000,4000,4000,879
20250108,102600,205105445,4000,3990,4000,3985,358
20250108,102500,203676865,3985,3985,3985,3985,20
20250108,102400,203597165,4000,4000,4000,4000,74
20250108,102300,203301165,4000,4000,4000,4000,350
20250108,102200,201901165,4005,4005,4005,4005,383
20250108,102100,200367250,4005,3995,4005,3985,810
20250108,102000,197134410,3995,4000,4005,3995,4286
20250108,101900,179991655,4000,4000,4000,4000,158
20250108,101800,179359655,4000,4000,4000,4000,140
20250108,101700,178799655,4000,3995,4000,3995,332
20250108,101600,177473105,3995,3995,3995,3995,0
20250108,101500,177473105,3995,3995,4000,3995,161
20250108,101400,176829455,3995,3995,4000,3995,104
20250108,101300,176413960,4005,4005,4005,4005,1056
20250108,101200,172184680,3995,3990,4010,3990,11750
20250108,101100,125219905,3990,3990,3990,3990,366
20250108,101000,123759565,3990,3980,3995,3980,6749
20250108,100900,96845965,3985,3985,3985,3985,125
20250108,100800,96347840,3985,3970,3985,3970,594
20250108,100700,93987775,3975,3980,3980,3975,93
20250108,100600,93617865,3985,3985,3985,3985,45
20250108,100500,93438540,3985,3985,3985,3985,0
20250108,100400,93438540,3985,3985,3985,3985,1
20250108,100300,93434555,3975,3975,3975,3975,730
20250108,100200,90532805,3975,3975,3975,3975,26
20250108,100100,90429455,3970,3975,3975,3970,237
20250108,100000,89488165,3970,3975,3975,3970,155
20250108,095900,88872060,3975,3975,3975,3975,41
20250108,095800,88709085,3970,3970,3970,3970,742
20250108,095700,85763345,3975,3975,3975,3970,872
20250108,095600,82301145,3975,3975,3980,3975,193
20250108,095500,81533465,3980,3980,3980,3980,52
20250108,095400,81326505,3980,3980,3980,3980,143
20250108,095300,80757365,3980,3980,3980,3980,21
20250108,095200,80673785,3985,3985,3985,3985,45
20250108,095100,80494460,3970,3985,3985,3970,28
20250108,095000,80382910,3990,3985,3990,3980,1131
20250108,094900,75877745,3990,3990,3990,3990,47
20250108,094800,75690215,3990,3990,3990,3985,327
20250108,094700,74385985,3985,3985,3990,3985,768
20250108,094600,71325160,3985,3980,3985,3980,29
20250108,094500,71209600,3985,3985,3985,3985,87
20250108,094400,70862905,3985,3985,3985,3985,1940
20250108,094300,63132005,3985,3985,3985,3980,649
20250108,094200,60545930,3985,3975,3985,3970,1251
20250108,094100,55565660,3975,3965,3975,3965,7
20250108,094000,55537875,3970,3975,3975,3970,49
20250108,093900,55343105,3975,3975,3975,3975,3
20250108,093800,55331180,3975,3975,3975,3975,67
20250108,093700,55064855,3955,3970,3970,3955,2165
20250108,093600,46496045,3975,3975,3975,3975,0
20250108,093500,46496045,3975,3975,3980,3975,153
20250108,093400,45887760,3980,3980,3980,3980,2
20250108,093300,45879800,3980,3975,3980,3975,12
20250108,093200,45832055,3975,3975,3975,3975,50
20250108,093100,45633305,3975,3980,3980,3975,87
20250108,093000,45287280,3980,3980,3980,3980,40
20250108,092900,45128080,3980,3980,3980,3980,1
20250108,092800,45124100,3985,3975,3985,3975,744
20250108,092700,42162795,3975,3970,3975,3970,529
20250108,092600,40061135,3960,3960,3970,3960,76
20250108,092500,39759735,3955,3955,3955,3955,17
20250108,092400,39692500,3955,3955,3965,3955,2753
20250108,092300,28787915,3955,3955,3955,3955,100
20250108,092200,28392415,3960,3960,3960,3960,48
20250108,092100,28202335,3965,3950,3965,3950,48
20250108,092000,28012090,3955,3960,3960,3955,220
20250108,091900,27141760,3960,3960,3965,3960,2623
20250108,091800,16754460,3965,3960,3965,3960,302
20250108,091700,15558530,3965,3965,3965,3965,91
20250108,091600,15197715,3965,3965,3965,3965,49
20250108,091500,15003430,3965,3970,3970,3965,50
20250108,091400,14804945,3965,3965,3965,3965,4
20250108,091300,14789085,3970,3965,3970,3965,48
20250108,091200,14598755,3970,3970,3970,3970,40
20250108,091100,14439955,3960,3965,3965,3960,47
20250108,091000,14253685,3965,3965,3970,3965,1062
20250108,090900,10042545,3965,3965,3965,3960,374
20250108,090800,8561255,3965,3965,3965,3965,4
20250108,090700,8545395,3970,3965,3970,3965,801
20250108,090600,5369220,3965,3965,3965,3965,24
20250108,090500,5274060,3965,3955,3965,3955,369
20250108,090400,3814215,3955,3940,3955,3935,489
20250108,090300,1883800,3930,3945,3945,3930,33
20250108,090200,1753810,3945,3945,3945,3945,80
20250108,090100,1438210,3945,3945,3945,3945,25
20250108,090000,1339585,3935,3940,3940,3935,340