KissMeData/005010/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,184400,673720215,4065,4065,4065,4065,1478
20250109,184300,673720215,4065,4065,4065,4065,0
20250109,184200,673720215,4065,4065,4065,4065,0
20250109,184100,673720215,4065,4065,4065,4065,0
20250109,184000,673720215,4065,4065,4065,4065,0
20250109,183900,673720215,4065,4065,4065,4065,0
20250109,183800,673720215,4065,4065,4065,4065,0
20250109,183700,673720215,4065,4065,4065,4065,0
20250109,183600,673720215,4065,4065,4065,4065,0
20250109,183500,673720215,4065,4065,4065,4065,0
20250109,183400,673720215,4065,4065,4065,4065,0
20250109,183300,673720215,4065,4065,4065,4065,0
20250109,183200,673720215,4065,4065,4065,4065,0
20250109,183100,673720215,4065,4065,4065,4065,0
20250109,183000,673720215,4065,4065,4065,4065,0
20250109,182900,673720215,4065,4065,4065,4065,0
20250109,182800,673720215,4065,4065,4065,4065,0
20250109,182700,673720215,4065,4065,4065,4065,0
20250109,182600,673720215,4065,4065,4065,4065,0
20250109,182500,673720215,4065,4065,4065,4065,0
20250109,182400,673720215,4065,4065,4065,4065,0
20250109,182300,673720215,4065,4065,4065,4065,0
20250109,182200,673720215,4065,4065,4065,4065,0
20250109,182100,673720215,4065,4065,4065,4065,0
20250109,182000,673720215,4065,4065,4065,4065,0
20250109,181900,673720215,4065,4065,4065,4065,0
20250109,181800,673720215,4065,4065,4065,4065,0
20250109,181700,673720215,4065,4065,4065,4065,0
20250109,181600,673720215,4065,4065,4065,4065,0
20250109,181500,673720215,4065,4065,4065,4065,0
20250109,181400,673720215,4065,4065,4065,4065,1478
20250109,181300,673720215,4065,4065,4065,4065,0
20250109,181200,673720215,4065,4065,4065,4065,0
20250109,181100,673720215,4065,4065,4065,4065,0
20250109,181000,673720215,4065,4065,4065,4065,0
20250109,180900,673720215,4065,4065,4065,4065,0
20250109,180800,673720215,4065,4065,4065,4065,0
20250109,180700,673720215,4065,4065,4065,4065,0
20250109,180600,673720215,4065,4065,4065,4065,0
20250109,180500,673720215,4065,4065,4065,4065,0
20250109,180400,673720215,4065,4065,4065,4065,0
20250109,180300,673720215,4065,4065,4065,4065,0
20250109,180200,673720215,4065,4065,4065,4065,0
20250109,180100,673720215,4065,4065,4065,4065,0
20250109,180000,673720215,4065,4065,4065,4065,0
20250109,175900,673720215,4065,4065,4065,4065,0
20250109,175800,673720215,4065,4065,4065,4065,0
20250109,175700,673720215,4065,4065,4065,4065,0
20250109,175600,673720215,4065,4065,4065,4065,0
20250109,175500,673720215,4065,4065,4065,4065,0
20250109,175400,673720215,4065,4065,4065,4065,0
20250109,175300,673720215,4065,4065,4065,4065,0
20250109,175200,673720215,4065,4065,4065,4065,0
20250109,175100,673720215,4065,4065,4065,4065,0
20250109,175000,673720215,4065,4065,4065,4065,0
20250109,174900,673720215,4065,4065,4065,4065,0
20250109,174800,673720215,4065,4065,4065,4065,0
20250109,174700,673720215,4065,4065,4065,4065,0
20250109,174600,673720215,4065,4065,4065,4065,0
20250109,174500,673720215,4065,4065,4065,4065,0
20250109,174400,673720215,4065,4065,4065,4065,1478
20250109,174300,673720215,4065,4065,4065,4065,0
20250109,174200,673720215,4065,4065,4065,4065,0
20250109,174100,673720215,4065,4065,4065,4065,0
20250109,174000,673720215,4065,4065,4065,4065,0
20250109,173900,673720215,4065,4065,4065,4065,0
20250109,173800,673720215,4065,4065,4065,4065,0
20250109,173700,673720215,4065,4065,4065,4065,0
20250109,173600,673720215,4065,4065,4065,4065,0
20250109,173500,673720215,4065,4065,4065,4065,0
20250109,173400,673720215,4065,4065,4065,4065,0
20250109,173300,673720215,4065,4065,4065,4065,0
20250109,173200,673720215,4065,4065,4065,4065,0
20250109,173100,673720215,4065,4065,4065,4065,0
20250109,173000,673720215,4065,4065,4065,4065,0
20250109,172900,673720215,4065,4065,4065,4065,0
20250109,172800,673720215,4065,4065,4065,4065,0
20250109,172700,673720215,4065,4065,4065,4065,0
20250109,172600,673720215,4065,4065,4065,4065,0
20250109,172500,673720215,4065,4065,4065,4065,0
20250109,172400,673720215,4065,4065,4065,4065,0
20250109,172300,673720215,4065,4065,4065,4065,0
20250109,172200,673720215,4065,4065,4065,4065,0
20250109,172100,673720215,4065,4065,4065,4065,0
20250109,172000,673720215,4065,4065,4065,4065,0
20250109,171900,673720215,4065,4065,4065,4065,0
20250109,171800,673720215,4065,4065,4065,4065,0
20250109,171700,673720215,4065,4065,4065,4065,0
20250109,171600,673720215,4065,4065,4065,4065,0
20250109,171500,673720215,4065,4065,4065,4065,0
20250109,171400,673720215,4065,4065,4065,4065,1478
20250109,171300,673720215,4065,4065,4065,4065,0
20250109,171200,673720215,4065,4065,4065,4065,0
20250109,171100,673720215,4065,4065,4065,4065,0
20250109,171000,673720215,4065,4065,4065,4065,0
20250109,170900,673720215,4065,4065,4065,4065,0
20250109,170800,673720215,4065,4065,4065,4065,0
20250109,170700,673720215,4065,4065,4065,4065,0
20250109,170600,673720215,4065,4065,4065,4065,0
20250109,170500,673720215,4065,4065,4065,4065,0
20250109,170400,673720215,4065,4065,4065,4065,0
20250109,170300,673720215,4065,4065,4065,4065,0
20250109,170200,673720215,4065,4065,4065,4065,0
20250109,170100,673720215,4065,4065,4065,4065,0
20250109,170000,673720215,4065,4065,4065,4065,0
20250109,165900,673720215,4065,4065,4065,4065,0
20250109,165800,673720215,4065,4065,4065,4065,0
20250109,165700,673720215,4065,4065,4065,4065,0
20250109,165600,673720215,4065,4065,4065,4065,0
20250109,165500,673720215,4065,4065,4065,4065,0
20250109,165400,673720215,4065,4065,4065,4065,0
20250109,165300,673720215,4065,4065,4065,4065,0
20250109,165200,673720215,4065,4065,4065,4065,0
20250109,165100,673720215,4065,4065,4065,4065,0
20250109,165000,673720215,4065,4065,4065,4065,0
20250109,164900,673720215,4065,4065,4065,4065,0
20250109,164800,673720215,4065,4065,4065,4065,0
20250109,164700,673720215,4065,4065,4065,4065,0
20250109,164600,673720215,4065,4065,4065,4065,0
20250109,164500,673720215,4065,4065,4065,4065,0
20250109,164400,673720215,4065,4065,4065,4065,1478
20250109,164300,673720215,4065,4065,4065,4065,0
20250109,164200,673720215,4065,4065,4065,4065,0
20250109,164100,673720215,4065,4065,4065,4065,0
20250109,164000,673720215,4065,4065,4065,4065,0
20250109,163900,673720215,4065,4065,4065,4065,0
20250109,163800,673720215,4065,4065,4065,4065,0
20250109,163700,673720215,4065,4065,4065,4065,0
20250109,163600,673720215,4065,4065,4065,4065,0
20250109,163500,673720215,4065,4065,4065,4065,0
20250109,163400,673720215,4065,4065,4065,4065,0
20250109,163300,673720215,4065,4065,4065,4065,0
20250109,163200,673720215,4065,4065,4065,4065,0
20250109,163100,673720215,4065,4065,4065,4065,0
20250109,163000,673720215,4065,4065,4065,4065,0
20250109,162900,673720215,4065,4065,4065,4065,0
20250109,162800,673720215,4065,4065,4065,4065,0
20250109,162700,673720215,4065,4065,4065,4065,0
20250109,162600,673720215,4065,4065,4065,4065,0
20250109,162500,673720215,4065,4065,4065,4065,0
20250109,162400,673720215,4065,4065,4065,4065,0
20250109,162300,673720215,4065,4065,4065,4065,0
20250109,162200,673720215,4065,4065,4065,4065,0
20250109,162100,673720215,4065,4065,4065,4065,0
20250109,162000,673720215,4065,4065,4065,4065,0
20250109,161900,673720215,4065,4065,4065,4065,0
20250109,161800,673720215,4065,4065,4065,4065,0
20250109,161700,673720215,4065,4065,4065,4065,0
20250109,161600,673720215,4065,4065,4065,4065,0
20250109,161500,673720215,4065,4065,4065,4065,0
20250109,161400,673720215,4065,4065,4065,4065,1478
20250109,161300,673720215,4065,4065,4065,4065,0
20250109,161200,673720215,4065,4065,4065,4065,0
20250109,161100,673720215,4065,4065,4065,4065,0
20250109,161000,673720215,4065,4065,4065,4065,0
20250109,160900,673720215,4065,4065,4065,4065,0
20250109,160800,673720215,4065,4065,4065,4065,0
20250109,160700,673720215,4065,4065,4065,4065,0
20250109,160600,673720215,4065,4065,4065,4065,0
20250109,160500,673720215,4065,4065,4065,4065,0
20250109,160400,673720215,4065,4065,4065,4065,0
20250109,160300,673720215,4065,4065,4065,4065,0
20250109,160200,673720215,4065,4065,4065,4065,0
20250109,160100,673720215,4065,4065,4065,4065,0
20250109,160000,673720215,4065,4065,4065,4065,0
20250109,155900,673720215,4065,4065,4065,4065,0
20250109,155800,673720215,4065,4065,4065,4065,0
20250109,155700,673720215,4065,4065,4065,4065,0
20250109,155600,673720215,4065,4065,4065,4065,0
20250109,155500,673720215,4065,4065,4065,4065,0
20250109,155400,673720215,4065,4065,4065,4065,0
20250109,155300,673720215,4065,4065,4065,4065,0
20250109,155200,673720215,4065,4065,4065,4065,0
20250109,155100,673720215,4065,4065,4065,4065,0
20250109,155000,673720215,4065,4065,4065,4065,0
20250109,154900,673720215,4065,4065,4065,4065,0
20250109,154800,673720215,4065,4065,4065,4065,0
20250109,154700,673720215,4065,4065,4065,4065,0
20250109,154600,673720215,4065,4065,4065,4065,0
20250109,154500,673720215,4065,4065,4065,4065,0
20250109,154400,673720215,4065,4065,4065,4065,1478
20250109,154300,673720215,4065,4065,4065,4065,0
20250109,154200,673720215,4065,4065,4065,4065,0
20250109,154100,673720215,4065,4065,4065,4065,0
20250109,154000,673720215,4065,4065,4065,4065,0
20250109,153900,673720215,4065,4065,4065,4065,0
20250109,153800,673720215,4065,4065,4065,4065,0
20250109,153700,673720215,4065,4065,4065,4065,0
20250109,153600,673720215,4065,4065,4065,4065,0
20250109,153500,673720215,4065,4065,4065,4065,0
20250109,153400,673720215,4065,4065,4065,4065,0
20250109,153300,673720215,4065,4065,4065,4065,0
20250109,153200,673720215,4065,4065,4065,4065,0
20250109,153100,673720215,4065,4065,4065,4065,0
20250109,153000,673720215,4065,4065,4065,4065,1478
20250109,152900,667712145,4075,4075,4075,4075,0
20250109,152800,667712145,4075,4075,4075,4075,0
20250109,152700,667712145,4075,4075,4075,4075,0
20250109,152600,667712145,4075,4075,4075,4075,0
20250109,152500,667712145,4075,4075,4075,4075,0
20250109,152400,667712145,4075,4075,4075,4075,0
20250109,152300,667712145,4075,4075,4075,4075,0
20250109,152200,667712145,4075,4075,4075,4075,0
20250109,152100,667712145,4075,4075,4075,4075,0
20250109,152000,667712145,4075,4075,4075,4075,0
20250109,151900,667712145,4075,4075,4075,4070,202
20250109,151800,666889975,4075,4075,4075,4070,684
20250109,151700,664106040,4080,4075,4080,4075,100
20250109,151600,663698510,4070,4070,4070,4070,200
20250109,151500,662884510,4065,4070,4070,4065,3516
20250109,151400,648589555,4070,4075,4075,4070,940
20250109,151300,644761330,4085,4085,4085,4085,100
20250109,151200,644352830,4075,4080,4080,4075,14
20250109,151100,644295730,4080,4080,4080,4080,0
20250109,151000,644295730,4080,4080,4080,4080,237
20250109,150900,643328770,4080,4090,4090,4080,567
20250109,150800,641014225,4090,4090,4090,4090,0
20250109,150700,641014225,4090,4090,4090,4090,0
20250109,150600,641014225,4090,4090,4090,4090,224
20250109,150500,640098065,4090,4090,4090,4090,115
20250109,150400,639627715,4090,4090,4090,4090,1
20250109,150300,639623625,4090,4090,4090,4090,6
20250109,150200,639599085,4085,4085,4085,4085,1
20250109,150100,639595000,4085,4085,4090,4085,327
20250109,150000,638257605,4085,4085,4085,4085,3
20250109,145900,638245350,4090,4090,4090,4090,140
20250109,145800,637672750,4090,4090,4090,4090,100
20250109,145700,637263750,4090,4090,4090,4090,0
20250109,145600,637263750,4090,4090,4090,4090,0
20250109,145500,637263750,4090,4090,4090,4090,0
20250109,145400,637263750,4090,4090,4090,4090,100
20250109,145300,636854750,4085,4085,4085,4085,1
20250109,145200,636850665,4090,4090,4090,4090,102
20250109,145100,636433485,4090,4090,4090,4090,120
20250109,145000,635942685,4090,4090,4090,4090,100
20250109,144900,635533685,4085,4085,4085,4085,0
20250109,144800,635533685,4085,4085,4085,4085,0
20250109,144700,635533685,4085,4085,4085,4085,8
20250109,144600,635501005,4085,4085,4085,4085,100
20250109,144500,635092505,4080,4080,4080,4080,0
20250109,144400,635092505,4080,4080,4080,4080,42
20250109,144300,634921145,4080,4080,4080,4080,50
20250109,144200,634717145,4085,4085,4085,4085,100
20250109,144100,634308645,4085,4085,4085,4085,63
20250109,144000,634051290,4085,4085,4085,4085,202
20250109,143900,633226120,4090,4090,4090,4085,102
20250109,143800,632808945,4090,4090,4090,4090,0
20250109,143700,632808945,4090,4090,4090,4090,226
20250109,143600,631884605,4090,4085,4090,4085,180
20250109,143500,631148505,4085,4085,4085,4085,104
20250109,143400,630723665,4080,4085,4085,4080,8
20250109,143300,630690990,4085,4085,4085,4085,1
20250109,143200,630686905,4085,4090,4090,4085,9
20250109,143100,630650100,4090,4080,4090,4080,587
20250109,143000,628252850,4085,4085,4085,4085,0
20250109,142900,628252850,4085,4085,4085,4085,0
20250109,142800,628252850,4085,4085,4085,4085,2
20250109,142700,628244680,4085,4080,4085,4080,12
20250109,142600,628195715,4075,4080,4080,4075,1600
20250109,142500,621675215,4080,4075,4080,4075,7
20250109,142400,621646660,4080,4080,4080,4080,1
20250109,142300,621642580,4080,4080,4080,4080,102
20250109,142200,621226420,4080,4080,4080,4080,100
20250109,142100,620818420,4080,4080,4080,4080,991
20250109,142000,616775140,4080,4080,4080,4080,100
20250109,141900,616367140,4080,4080,4080,4080,200
20250109,141800,615551140,4080,4080,4080,4080,12
20250109,141700,615502180,4080,4080,4080,4080,0
20250109,141600,615502180,4080,4080,4080,4080,220
20250109,141500,614604580,4075,4075,4075,4075,23
20250109,141400,614510855,4080,4080,4080,4080,3
20250109,141300,614498615,4075,4080,4080,4075,8
20250109,141200,614465980,4080,4080,4080,4080,101
20250109,141100,614053900,4075,4075,4075,4075,20
20250109,141000,613972400,4080,4080,4080,4080,1
20250109,140900,613968320,4075,4075,4075,4075,0
20250109,140800,613968320,4075,4075,4075,4075,3
20250109,140700,613956095,4070,4070,4070,4070,1
20250109,140600,613952025,4080,4080,4080,4080,0
20250109,140500,613952025,4080,4085,4085,4080,80
20250109,140400,613625515,4080,4080,4080,4080,42
20250109,140300,613454155,4070,4070,4070,4070,0
20250109,140200,613454155,4070,4070,4070,4070,400
20250109,140100,611826155,4075,4075,4075,4075,100
20250109,140000,611418655,4075,4075,4075,4075,1
20250109,135900,611414580,4070,4075,4075,4070,866
20250109,135800,607889955,4075,4080,4080,4070,4303
20250109,135700,590374225,4075,4070,4075,4070,103
20250109,135600,589954515,4070,4070,4070,4070,0
20250109,135500,589954515,4070,4070,4070,4070,9
20250109,135400,589917885,4075,4075,4075,4075,0
20250109,135300,589917885,4075,4075,4075,4075,100
20250109,135200,589510385,4070,4070,4070,4070,475
20250109,135100,587577135,4070,4070,4070,4070,1555
20250109,135000,581248285,4070,4070,4070,4070,325
20250109,134900,579925535,4070,4070,4070,4070,200
20250109,134800,579111535,4070,4075,4075,4070,7336
20250109,134700,549248685,4075,4075,4075,4075,13
20250109,134600,549195710,4080,4080,4080,4080,0
20250109,134500,549195710,4080,4075,4080,4075,106
20250109,134400,548763260,4080,4080,4080,4080,6
20250109,134300,548738780,4085,4080,4085,4080,201
20250109,134200,547918695,4085,4090,4090,4085,529
20250109,134100,545757230,4090,4090,4090,4090,2
20250109,134000,545749050,4090,4090,4090,4090,498
20250109,133900,543712230,4080,4080,4080,4080,1
20250109,133800,543708150,4095,4095,4095,4095,100
20250109,133700,543298650,4095,4090,4095,4090,201
20250109,133600,542476555,4075,4075,4075,4075,0
20250109,133500,542476555,4075,4075,4075,4075,2
20250109,133400,542468405,4090,4075,4090,4075,101
20250109,133300,542055330,4075,4075,4075,4075,417
20250109,133200,540356055,4075,4075,4090,4075,68
20250109,133100,540077965,4075,4075,4075,4075,152
20250109,133000,539458565,4075,4075,4090,4075,102
20250109,132900,539041415,4075,4090,4090,4075,19
20250109,132800,538963945,4075,4085,4100,4075,1092
20250109,132700,534510520,4085,4080,4085,4080,13185
20250109,132600,480715715,4080,4075,4080,4075,1882
20250109,132500,473037160,4080,4080,4080,4080,6
20250109,132400,473012680,4075,4080,4080,4075,10
20250109,132300,472971895,4080,4075,4080,4075,56
20250109,132200,472743420,4075,4075,4075,4070,12
20250109,132100,472694525,4075,4075,4075,4075,1
20250109,132000,472690450,4075,4075,4080,4075,513
20250109,131900,470599965,4080,4075,4080,4075,352
20250109,131800,469165065,4075,4080,4080,4075,1001
20250109,131700,465083490,4075,4080,4080,4075,1052
20250109,131600,460791585,4080,4080,4080,4080,0
20250109,131500,460791585,4080,4080,4080,4080,600
20250109,131400,458343585,4080,4080,4080,4080,0
20250109,131300,458343585,4080,4080,4080,4080,0
20250109,131200,458343585,4080,4080,4080,4080,1561
20250109,131100,451974705,4085,4080,4085,4080,987
20250109,131000,447944690,4080,4080,4080,4080,0
20250109,130900,447944690,4080,4085,4085,4080,4
20250109,130800,447928365,4080,4080,4080,4080,5
20250109,130700,447907965,4085,4085,4085,4085,102
20250109,130600,447491295,4080,4085,4085,4080,5
20250109,130500,447470890,4085,4090,4090,4080,5174
20250109,130400,426327530,4095,4095,4095,4095,100
20250109,130300,425918030,4095,4095,4095,4095,2228
20250109,130200,416794370,4095,4095,4095,4095,0
20250109,130100,416794370,4095,4095,4095,4095,0
20250109,130000,416794370,4095,4100,4100,4095,102
20250109,125900,416376180,4095,4095,4095,4095,1
20250109,125800,416372085,4095,4095,4095,4095,226
20250109,125700,415446615,4100,4100,4100,4100,1
20250109,125600,415442515,4100,4100,4110,4100,120
20250109,125500,414949515,4110,4105,4110,4105,105
20250109,125400,414518365,4110,4110,4110,4110,0
20250109,125300,414518365,4110,4110,4110,4110,0
20250109,125200,414518365,4110,4110,4110,4110,100
20250109,125100,414107365,4105,4105,4105,4105,1515
20250109,125000,407888290,4105,4105,4105,4105,43
20250109,124900,407711775,4110,4110,4110,4110,1
20250109,124800,407707665,4110,4100,4110,4100,13
20250109,124700,407654340,4095,4095,4095,4095,30
20250109,124600,407531490,4110,4110,4110,4110,0
20250109,124500,407531490,4110,4110,4110,4110,101
20250109,124400,407116380,4110,4110,4110,4110,1
20250109,124300,407112270,4095,4100,4100,4095,168
20250109,124200,406423815,4100,4105,4105,4100,500
20250109,124100,404373435,4105,4105,4105,4105,24
20250109,124000,404274915,4105,4110,4110,4105,43
20250109,123900,404098330,4110,4110,4110,4110,0
20250109,123800,404098330,4110,4110,4110,4110,2
20250109,123700,404090110,4105,4105,4105,4105,82
20250109,123600,403753500,4105,4105,4105,4105,18
20250109,123500,403679610,4105,4105,4105,4105,1
20250109,123400,403675505,4110,4105,4110,4105,14
20250109,123300,403617985,4110,4110,4110,4110,100
20250109,123200,403206985,4110,4110,4110,4110,2
20250109,123100,403198765,4115,4115,4115,4115,0
20250109,123000,403198765,4115,4115,4115,4115,0
20250109,122900,403198765,4115,4110,4115,4110,500
20250109,122800,401141910,4110,4110,4110,4110,0
20250109,122700,401141910,4110,4110,4110,4110,2
20250109,122600,401133690,4115,4115,4115,4115,100
20250109,122500,400722190,4115,4115,4115,4115,2
20250109,122400,400713960,4105,4105,4105,4105,1
20250109,122300,400709855,4100,4100,4100,4100,1
20250109,122200,400705755,4115,4115,4115,4115,100
20250109,122100,400294255,4100,4100,4100,4100,1
20250109,122000,400290155,4115,4115,4115,4115,10
20250109,121900,400249005,4110,4110,4110,4110,0
20250109,121800,400249005,4110,4110,4110,4110,101
20250109,121700,399833895,4095,4095,4095,4095,0
20250109,121600,399833895,4095,4095,4095,4095,4
20250109,121500,399817515,4095,4095,4095,4095,0
20250109,121400,399817515,4095,4100,4115,4095,139
20250109,121300,399247210,4100,4100,4100,4100,1
20250109,121200,399243110,4095,4100,4100,4095,401
20250109,121100,397599015,4100,4105,4105,4095,435
20250109,121000,395815110,4115,4115,4115,4115,100
20250109,120900,395403610,4100,4105,4105,4100,501
20250109,120800,393347010,4105,4105,4105,4105,1900
20250109,120700,385547510,4115,4115,4115,4115,10
20250109,120600,385506360,4115,4115,4115,4115,100
20250109,120500,385094860,4105,4105,4105,4105,50
20250109,120400,384889610,4105,4110,4110,4105,936
20250109,120300,381043530,4115,4115,4115,4115,106
20250109,120200,380607340,4115,4115,4115,4115,70
20250109,120100,380319290,4115,4115,4115,4115,0
20250109,120000,380319290,4115,4115,4115,4115,0
20250109,115900,380319290,4115,4115,4115,4115,100
20250109,115800,379907790,4115,4115,4115,4115,0
20250109,115700,379907790,4115,4115,4115,4115,100
20250109,115600,379496290,4115,4110,4115,4110,299
20250109,115500,378267260,4115,4115,4115,4115,100
20250109,115400,377855760,4115,4110,4115,4110,401
20250109,115300,376207645,4115,4115,4115,4115,4
20250109,115200,376191185,4115,4115,4115,4115,100
20250109,115100,375779685,4120,4120,4120,4120,100
20250109,115000,375367685,4120,4120,4120,4120,60
20250109,114900,375120485,4115,4120,4120,4115,3
20250109,114800,375108130,4120,4120,4120,4120,0
20250109,114700,375108130,4120,4120,4120,4120,104
20250109,114600,374679650,4120,4120,4120,4120,0
20250109,114500,374679650,4120,4120,4120,4120,37
20250109,114400,374527210,4125,4120,4125,4120,71
20250109,114300,374234685,4115,4115,4115,4115,20
20250109,114200,374152385,4120,4125,4125,4120,15
20250109,114100,374090550,4125,4125,4125,4125,0
20250109,114000,374090550,4125,4125,4125,4125,101
20250109,113900,373673925,4120,4120,4120,4120,154
20250109,113800,373039445,4120,4115,4120,4115,384
20250109,113700,371458105,4120,4120,4120,4120,2
20250109,113600,371449865,4120,4120,4120,4120,100
20250109,113500,371037865,4120,4120,4120,4120,221
20250109,113400,370127345,4110,4115,4120,4110,5019
20250109,113300,349453850,4110,4110,4110,4110,390
20250109,113200,347850950,4110,4110,4115,4110,284
20250109,113100,346683210,4110,4110,4110,4110,26
20250109,113000,346576350,4100,4105,4105,4100,286
20250109,112900,345402415,4105,4105,4105,4105,3
20250109,112800,345390100,4115,4110,4115,4105,441
20250109,112700,343577100,4110,4105,4110,4105,323
20250109,112600,342251180,4110,4110,4110,4110,9
20250109,112500,342214190,4110,4110,4115,4110,108
20250109,112400,341770305,4105,4110,4110,4105,11
20250109,112300,341725100,4110,4110,4110,4110,50
20250109,112200,341519600,4105,4110,4110,4105,15
20250109,112100,341457960,4110,4100,4110,4100,617
20250109,112000,338926090,4110,4110,4110,4110,0
20250109,111900,338926090,4110,4110,4110,4110,169
20250109,111800,338231500,4110,4110,4110,4110,0
20250109,111700,338231500,4110,4095,4110,4095,103
20250109,111600,337808185,4095,4105,4105,4095,1104
20250109,111500,333283455,4105,4105,4105,4105,0
20250109,111400,333283455,4105,4110,4110,4105,514
20250109,111300,331171015,4110,4110,4110,4110,100
20250109,111200,330760015,4110,4110,4110,4110,0
20250109,111100,330760015,4110,4110,4110,4110,0
20250109,111000,330760015,4110,4110,4110,4110,55
20250109,110900,330533965,4110,4110,4110,4110,102
20250109,110800,330114745,4110,4110,4110,4110,10
20250109,110700,330073645,4110,4105,4110,4105,11
20250109,110600,330028455,4110,4110,4110,4110,102
20250109,110500,329609235,4110,4110,4110,4110,1
20250109,110400,329605125,4110,4110,4110,4110,64
20250109,110300,329342085,4110,4110,4110,4110,101
20250109,110200,328926975,4110,4110,4115,4110,2142
20250109,110100,320122855,4110,4110,4115,4110,7097
20250109,110000,290949200,4105,4115,4115,4105,1262
20250109,105900,285761970,4120,4115,4120,4115,501
20250109,105800,283698055,4115,4120,4120,4115,2008
20250109,105700,275429260,4120,4120,4120,4120,0
20250109,105600,275429260,4120,4120,4120,4115,434
20250109,105500,273641185,4120,4120,4120,4120,1140
20250109,105400,268944385,4120,4115,4125,4115,2757
20250109,105300,257585790,4110,4110,4115,4110,201
20250109,105200,256759175,4110,4110,4110,4110,31
20250109,105100,256631765,4115,4115,4115,4115,1
20250109,105000,256627650,4120,4110,4120,4110,353
20250109,104900,255175820,4110,4120,4120,4110,1980
20250109,104800,247021000,4120,4105,4120,4100,2394
20250109,104700,237176065,4105,4100,4105,4100,107
20250109,104600,236737360,4100,4100,4100,4100,491
20250109,104500,234724260,4105,4105,4105,4105,0
20250109,104400,234724260,4105,4105,4105,4100,424
20250109,104300,232984390,4100,4095,4100,4095,90
20250109,104200,232615395,4090,4100,4100,4090,400
20250109,104100,230977395,4100,4090,4100,4090,71
20250109,104000,230686550,4095,4095,4095,4095,291
20250109,103900,229494905,4100,4100,4100,4095,2350
20250109,103800,219867405,4100,4100,4100,4100,1890
20250109,103700,212118405,4095,4100,4100,4095,1011
20250109,103600,207977240,4100,4095,4100,4095,13
20250109,103500,207924000,4100,4095,4100,4095,203
20250109,103400,207092170,4095,4090,4095,4085,2380
20250109,103300,197367965,4090,4085,4090,4085,51
20250109,103200,197159625,4090,4090,4090,4090,51
20250109,103100,196951035,4090,4090,4090,4090,100
20250109,103000,196542035,4090,4090,4090,4090,101
20250109,102900,196128945,4090,4090,4090,4090,75
20250109,102800,195822195,4090,4090,4090,4090,55
20250109,102700,195597245,4095,4095,4095,4095,0
20250109,102600,195597245,4095,4095,4095,4095,237
20250109,102500,194626730,4090,4090,4090,4090,960
20250109,102400,190700330,4090,4095,4095,4090,717
20250109,102300,187764230,4100,4095,4100,4095,82
20250109,102200,187428405,4100,4090,4100,4090,2050
20250109,102100,179033900,4095,4095,4095,4095,0
20250109,102000,179033900,4095,4085,4095,4085,1826
20250109,101900,171566235,4085,4085,4085,4085,0
20250109,101800,171566235,4085,4085,4085,4085,0
20250109,101700,171566235,4085,4085,4085,4085,50
20250109,101600,171361985,4085,4080,4085,4080,103
20250109,101500,170941240,4080,4080,4085,4080,9
20250109,101400,170904515,4080,4080,4080,4075,3830
20250109,101300,155288115,4075,4075,4075,4075,13
20250109,101200,155235140,4080,4080,4080,4075,204
20250109,101100,154403040,4080,4075,4080,4075,109
20250109,101000,153958820,4080,4085,4085,4080,9
20250109,100900,153922060,4075,4085,4085,4075,130
20250109,100800,153391160,4075,4075,4075,4075,304
20250109,100700,152152360,4090,4090,4090,4090,0
20250109,100600,152152360,4090,4090,4090,4075,141
20250109,100500,151575690,4090,4085,4090,4085,400
20250109,100400,149940625,4090,4080,4090,4080,2691
20250109,100300,138955535,4080,4070,4080,4065,1474
20250109,100200,132950105,4070,4070,4070,4070,454
20250109,100100,131102325,4070,4080,4080,4070,2133
20250109,100000,122419685,4070,4070,4070,4070,1
20250109,095900,122415615,4080,4080,4080,4080,0
20250109,095800,122415615,4080,4075,4080,4070,1317
20250109,095700,117045850,4080,4080,4085,4080,835
20250109,095600,113637555,4080,4080,4080,4080,25
20250109,095500,113535555,4080,4075,4080,4065,2130
20250109,095400,104845775,4065,4065,4065,4065,125
20250109,095300,104337650,4080,4070,4080,4070,956
20250109,095200,100441905,4070,4070,4075,4070,171
20250109,095100,99745640,4075,4075,4075,4075,20
20250109,095000,99664140,4075,4060,4075,4060,6379
20250109,094900,73710650,4040,4040,4040,4040,0
20250109,094800,73710650,4040,4040,4040,4040,0
20250109,094700,73710650,4040,4065,4065,4040,149
20250109,094600,73107160,4065,4060,4065,4060,627
20250109,094500,70558905,4060,4060,4060,4060,83
20250109,094400,70221925,4060,4060,4060,4060,6
20250109,094300,70197565,4060,4060,4060,4060,6
20250109,094200,70173205,4055,4055,4055,4055,300
20250109,094100,68956705,4060,4060,4060,4060,1
20250109,094000,68952645,4035,4040,4065,4035,548
20250109,093900,66738680,4030,4060,4060,4030,964
20250109,093800,62844050,4060,4055,4065,4050,826
20250109,093700,59494770,4055,4035,4055,4035,1092
20250109,093600,55081325,4035,4035,4040,4035,986
20250109,093500,51098595,4040,4040,4040,4040,624
20250109,093400,48577635,4050,4040,4050,4040,315
20250109,093300,47304025,4040,4035,4040,4035,1004
20250109,093200,43250365,4040,4040,4040,4040,9
20250109,093100,43214005,4040,4040,4040,4040,104
20250109,093000,42793845,4040,4035,4040,4035,130
20250109,092900,42269290,4035,4035,4040,4035,496
20250109,092800,40267030,4040,4040,4040,4040,271
20250109,092700,39172190,4040,4050,4050,4040,301
20250109,092600,37955150,4050,4050,4050,4050,0
20250109,092500,37955150,4050,4050,4050,4050,1428
20250109,092400,32171750,4050,4040,4050,4040,401
20250109,092300,30548000,4050,4050,4050,4050,100
20250109,092200,30143000,4040,4040,4040,4040,2
20250109,092100,30134920,4050,4050,4050,4050,250
20250109,092000,29122420,4050,4050,4050,4050,0
20250109,091900,29122420,4050,4050,4050,4050,116
20250109,091800,28652620,4050,4050,4050,4050,3
20250109,091700,28640470,4050,4040,4050,4040,408
20250109,091600,26990280,4025,4025,4025,4025,26
20250109,091500,26885630,4040,4020,4040,4020,900
20250109,091400,23265630,4020,4020,4020,4020,0
20250109,091300,23265630,4020,4020,4020,4020,80
20250109,091200,22944030,4020,4030,4030,4020,1120
20250109,091100,18431670,4025,4045,4045,4025,1433
20250109,091000,12654635,4040,4040,4040,4040,500
20250109,090900,10634635,4035,4035,4035,4035,0
20250109,090800,10634635,4035,4045,4045,4035,291
20250109,090700,9458940,4050,4045,4050,4045,74
20250109,090600,9159245,4050,4050,4050,4050,1
20250109,090500,9155195,4035,4055,4055,4030,531
20250109,090400,7013910,4055,4040,4055,4040,390
20250109,090300,5434660,4045,4045,4050,4045,71
20250109,090200,5147175,4045,4050,4050,4045,60
20250109,090100,4904425,4065,4070,4070,4055,907
20250109,090000,1217800,4070,4055,4070,4055,300