KissMeData/005010/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,184400,429434405,4090,4090,4090,4090,751
20250113,184300,429434405,4090,4090,4090,4090,0
20250113,184200,429434405,4090,4090,4090,4090,0
20250113,184100,429434405,4090,4090,4090,4090,0
20250113,184000,429434405,4090,4090,4090,4090,0
20250113,183900,429434405,4090,4090,4090,4090,0
20250113,183800,429434405,4090,4090,4090,4090,0
20250113,183700,429434405,4090,4090,4090,4090,0
20250113,183600,429434405,4090,4090,4090,4090,0
20250113,183500,429434405,4090,4090,4090,4090,0
20250113,183400,429434405,4090,4090,4090,4090,0
20250113,183300,429434405,4090,4090,4090,4090,0
20250113,183200,429434405,4090,4090,4090,4090,0
20250113,183100,429434405,4090,4090,4090,4090,0
20250113,183000,429434405,4090,4090,4090,4090,0
20250113,182900,429434405,4090,4090,4090,4090,0
20250113,182800,429434405,4090,4090,4090,4090,0
20250113,182700,429434405,4090,4090,4090,4090,0
20250113,182600,429434405,4090,4090,4090,4090,0
20250113,182500,429434405,4090,4090,4090,4090,0
20250113,182400,429434405,4090,4090,4090,4090,0
20250113,182300,429434405,4090,4090,4090,4090,0
20250113,182200,429434405,4090,4090,4090,4090,0
20250113,182100,429434405,4090,4090,4090,4090,0
20250113,182000,429434405,4090,4090,4090,4090,0
20250113,181900,429434405,4090,4090,4090,4090,0
20250113,181800,429434405,4090,4090,4090,4090,0
20250113,181700,429434405,4090,4090,4090,4090,0
20250113,181600,429434405,4090,4090,4090,4090,0
20250113,181500,429434405,4090,4090,4090,4090,0
20250113,181400,429434405,4090,4090,4090,4090,751
20250113,181300,429434405,4090,4090,4090,4090,0
20250113,181200,429434405,4090,4090,4090,4090,0
20250113,181100,429434405,4090,4090,4090,4090,0
20250113,181000,429434405,4090,4090,4090,4090,0
20250113,180900,429434405,4090,4090,4090,4090,0
20250113,180800,429434405,4090,4090,4090,4090,0
20250113,180700,429434405,4090,4090,4090,4090,0
20250113,180600,429434405,4090,4090,4090,4090,0
20250113,180500,429434405,4090,4090,4090,4090,0
20250113,180400,429434405,4090,4090,4090,4090,0
20250113,180300,429434405,4090,4090,4090,4090,0
20250113,180200,429434405,4090,4090,4090,4090,0
20250113,180100,429434405,4090,4090,4090,4090,0
20250113,180000,429434405,4090,4090,4090,4090,0
20250113,175900,429434405,4090,4090,4090,4090,0
20250113,175800,429434405,4090,4090,4090,4090,0
20250113,175700,429434405,4090,4090,4090,4090,0
20250113,175600,429434405,4090,4090,4090,4090,0
20250113,175500,429434405,4090,4090,4090,4090,0
20250113,175400,429434405,4090,4090,4090,4090,0
20250113,175300,429434405,4090,4090,4090,4090,0
20250113,175200,429434405,4090,4090,4090,4090,0
20250113,175100,429434405,4090,4090,4090,4090,0
20250113,175000,429434405,4090,4090,4090,4090,0
20250113,174900,429434405,4090,4090,4090,4090,0
20250113,174800,429434405,4090,4090,4090,4090,0
20250113,174700,429434405,4090,4090,4090,4090,0
20250113,174600,429434405,4090,4090,4090,4090,0
20250113,174500,429434405,4090,4090,4090,4090,0
20250113,174400,429434405,4090,4090,4090,4090,751
20250113,174300,429434405,4090,4090,4090,4090,0
20250113,174200,429434405,4090,4090,4090,4090,0
20250113,174100,429434405,4090,4090,4090,4090,0
20250113,174000,429434405,4090,4090,4090,4090,0
20250113,173900,429434405,4090,4090,4090,4090,0
20250113,173800,429434405,4090,4090,4090,4090,0
20250113,173700,429434405,4090,4090,4090,4090,0
20250113,173600,429434405,4090,4090,4090,4090,0
20250113,173500,429434405,4090,4090,4090,4090,0
20250113,173400,429434405,4090,4090,4090,4090,0
20250113,173300,429434405,4090,4090,4090,4090,0
20250113,173200,429434405,4090,4090,4090,4090,0
20250113,173100,429434405,4090,4090,4090,4090,0
20250113,173000,429434405,4090,4090,4090,4090,0
20250113,172900,429434405,4090,4090,4090,4090,0
20250113,172800,429434405,4090,4090,4090,4090,0
20250113,172700,429434405,4090,4090,4090,4090,0
20250113,172600,429434405,4090,4090,4090,4090,0
20250113,172500,429434405,4090,4090,4090,4090,0
20250113,172400,429434405,4090,4090,4090,4090,0
20250113,172300,429434405,4090,4090,4090,4090,0
20250113,172200,429434405,4090,4090,4090,4090,0
20250113,172100,429434405,4090,4090,4090,4090,0
20250113,172000,429434405,4090,4090,4090,4090,0
20250113,171900,429434405,4090,4090,4090,4090,0
20250113,171800,429434405,4090,4090,4090,4090,0
20250113,171700,429434405,4090,4090,4090,4090,0
20250113,171600,429434405,4090,4090,4090,4090,0
20250113,171500,429434405,4090,4090,4090,4090,0
20250113,171400,429434405,4090,4090,4090,4090,751
20250113,171300,429434405,4090,4090,4090,4090,0
20250113,171200,429434405,4090,4090,4090,4090,0
20250113,171100,429434405,4090,4090,4090,4090,0
20250113,171000,429434405,4090,4090,4090,4090,0
20250113,170900,429434405,4090,4090,4090,4090,0
20250113,170800,429434405,4090,4090,4090,4090,0
20250113,170700,429434405,4090,4090,4090,4090,0
20250113,170600,429434405,4090,4090,4090,4090,0
20250113,170500,429434405,4090,4090,4090,4090,0
20250113,170400,429434405,4090,4090,4090,4090,0
20250113,170300,429434405,4090,4090,4090,4090,0
20250113,170200,429434405,4090,4090,4090,4090,0
20250113,170100,429434405,4090,4090,4090,4090,0
20250113,170000,429434405,4090,4090,4090,4090,0
20250113,165900,429434405,4090,4090,4090,4090,0
20250113,165800,429434405,4090,4090,4090,4090,0
20250113,165700,429434405,4090,4090,4090,4090,0
20250113,165600,429434405,4090,4090,4090,4090,0
20250113,165500,429434405,4090,4090,4090,4090,0
20250113,165400,429434405,4090,4090,4090,4090,0
20250113,165300,429434405,4090,4090,4090,4090,0
20250113,165200,429434405,4090,4090,4090,4090,0
20250113,165100,429434405,4090,4090,4090,4090,0
20250113,165000,429434405,4090,4090,4090,4090,0
20250113,164900,429434405,4090,4090,4090,4090,0
20250113,164800,429434405,4090,4090,4090,4090,0
20250113,164700,429434405,4090,4090,4090,4090,0
20250113,164600,429434405,4090,4090,4090,4090,0
20250113,164500,429434405,4090,4090,4090,4090,0
20250113,164400,429434405,4090,4090,4090,4090,751
20250113,164300,429434405,4090,4090,4090,4090,0
20250113,164200,429434405,4090,4090,4090,4090,0
20250113,164100,429434405,4090,4090,4090,4090,0
20250113,164000,429434405,4090,4090,4090,4090,0
20250113,163900,429434405,4090,4090,4090,4090,0
20250113,163800,429434405,4090,4090,4090,4090,0
20250113,163700,429434405,4090,4090,4090,4090,0
20250113,163600,429434405,4090,4090,4090,4090,0
20250113,163500,429434405,4090,4090,4090,4090,0
20250113,163400,429434405,4090,4090,4090,4090,0
20250113,163300,429434405,4090,4090,4090,4090,0
20250113,163200,429434405,4090,4090,4090,4090,0
20250113,163100,429434405,4090,4090,4090,4090,0
20250113,163000,429434405,4090,4090,4090,4090,0
20250113,162900,429434405,4090,4090,4090,4090,0
20250113,162800,429434405,4090,4090,4090,4090,0
20250113,162700,429434405,4090,4090,4090,4090,0
20250113,162600,429434405,4090,4090,4090,4090,0
20250113,162500,429434405,4090,4090,4090,4090,0
20250113,162400,429434405,4090,4090,4090,4090,0
20250113,162300,429434405,4090,4090,4090,4090,0
20250113,162200,429434405,4090,4090,4090,4090,0
20250113,162100,429434405,4090,4090,4090,4090,0
20250113,162000,429434405,4090,4090,4090,4090,0
20250113,161900,429434405,4090,4090,4090,4090,0
20250113,161800,429434405,4090,4090,4090,4090,0
20250113,161700,429434405,4090,4090,4090,4090,0
20250113,161600,429434405,4090,4090,4090,4090,0
20250113,161500,429434405,4090,4090,4090,4090,0
20250113,161400,429434405,4090,4090,4090,4090,751
20250113,161300,429434405,4090,4090,4090,4090,0
20250113,161200,429434405,4090,4090,4090,4090,0
20250113,161100,429434405,4090,4090,4090,4090,0
20250113,161000,429434405,4090,4090,4090,4090,0
20250113,160900,429434405,4090,4090,4090,4090,0
20250113,160800,429434405,4090,4090,4090,4090,0
20250113,160700,429434405,4090,4090,4090,4090,0
20250113,160600,429434405,4090,4090,4090,4090,0
20250113,160500,429434405,4090,4090,4090,4090,0
20250113,160400,429434405,4090,4090,4090,4090,0
20250113,160300,429434405,4090,4090,4090,4090,0
20250113,160200,429434405,4090,4090,4090,4090,0
20250113,160100,429434405,4090,4090,4090,4090,0
20250113,160000,429434405,4090,4090,4090,4090,0
20250113,155900,429434405,4090,4090,4090,4090,0
20250113,155800,429434405,4090,4090,4090,4090,0
20250113,155700,429434405,4090,4090,4090,4090,0
20250113,155600,429434405,4090,4090,4090,4090,0
20250113,155500,429434405,4090,4090,4090,4090,0
20250113,155400,429434405,4090,4090,4090,4090,0
20250113,155300,429434405,4090,4090,4090,4090,0
20250113,155200,429434405,4090,4090,4090,4090,0
20250113,155100,429434405,4090,4090,4090,4090,0
20250113,155000,429434405,4090,4090,4090,4090,0
20250113,154900,429434405,4090,4090,4090,4090,0
20250113,154800,429434405,4090,4090,4090,4090,0
20250113,154700,429434405,4090,4090,4090,4090,0
20250113,154600,429434405,4090,4090,4090,4090,0
20250113,154500,429434405,4090,4090,4090,4090,0
20250113,154400,429434405,4090,4090,4090,4090,751
20250113,154300,429434405,4090,4090,4090,4090,0
20250113,154200,429434405,4090,4090,4090,4090,0
20250113,154100,429434405,4090,4090,4090,4090,0
20250113,154000,429434405,4090,4090,4090,4090,0
20250113,153900,429434405,4090,4090,4090,4090,0
20250113,153800,429434405,4090,4090,4090,4090,0
20250113,153700,429434405,4090,4090,4090,4090,0
20250113,153600,429434405,4090,4090,4090,4090,0
20250113,153500,429434405,4090,4090,4090,4090,0
20250113,153400,429434405,4090,4090,4090,4090,0
20250113,153300,429434405,4090,4090,4090,4090,0
20250113,153200,429434405,4090,4090,4090,4090,0
20250113,153100,429434405,4090,4090,4090,4090,0
20250113,153000,429434405,4090,4090,4090,4090,751
20250113,152900,426362815,4085,4085,4085,4085,0
20250113,152800,426362815,4085,4085,4085,4085,0
20250113,152700,426362815,4085,4085,4085,4085,0
20250113,152600,426362815,4085,4085,4085,4085,0
20250113,152500,426362815,4085,4085,4085,4085,0
20250113,152400,426362815,4085,4085,4085,4085,0
20250113,152300,426362815,4085,4085,4085,4085,0
20250113,152200,426362815,4085,4085,4085,4085,0
20250113,152100,426362815,4085,4085,4085,4085,0
20250113,152000,426362815,4085,4085,4085,4085,0
20250113,151900,426362815,4085,4090,4095,4085,1086
20250113,151800,421921195,4090,4090,4090,4090,10
20250113,151700,421880295,4090,4090,4090,4090,4
20250113,151600,421863935,4085,4080,4085,4080,9
20250113,151500,421827210,4080,4080,4080,4075,251
20250113,151400,420804125,4075,4075,4075,4075,0
20250113,151300,420804125,4075,4080,4080,4075,505
20250113,151200,418745040,4085,4090,4090,4080,335
20250113,151100,417378165,4100,4100,4100,4100,0
20250113,151000,417378165,4100,4100,4100,4100,0
20250113,150900,417378165,4100,4100,4100,4100,0
20250113,150800,417378165,4100,4100,4100,4100,0
20250113,150700,417378165,4100,4100,4100,4100,1
20250113,150600,417374065,4080,4085,4085,4080,200
20250113,150500,416558045,4085,4100,4100,4085,245
20250113,150400,415553575,4100,4100,4100,4100,2
20250113,150300,415545375,4080,4090,4090,4080,1300
20250113,150200,410236500,4095,4100,4100,4095,24
20250113,150100,410138155,4095,4095,4095,4095,6
20250113,150000,410113585,4095,4095,4095,4095,4
20250113,145900,410097205,4095,4095,4095,4095,4
20250113,145800,410080825,4095,4095,4095,4095,4
20250113,145700,410064445,4095,4095,4095,4095,4
20250113,145600,410048065,4095,4095,4095,4095,2
20250113,145500,410039875,4090,4090,4090,4090,200
20250113,145400,409221875,4090,4090,4090,4090,11
20250113,145300,409176885,4095,4100,4100,4095,127
20250113,145200,408656810,4100,4100,4100,4100,5
20250113,145100,408636310,4110,4110,4110,4110,32
20250113,145000,408504790,4090,4095,4095,4090,285
20250113,144900,407338900,4095,4095,4095,4095,56
20250113,144800,407109580,4095,4095,4095,4095,0
20250113,144700,407109580,4095,4095,4095,4095,105
20250113,144600,406679605,4095,4095,4095,4095,0
20250113,144500,406679605,4095,4095,4095,4095,0
20250113,144400,406679605,4095,4095,4095,4095,0
20250113,144300,406679605,4095,4095,4095,4095,0
20250113,144200,406679605,4095,4095,4095,4095,74
20250113,144100,406376575,4095,4095,4095,4095,0
20250113,144000,406376575,4095,4095,4095,4095,0
20250113,143900,406376575,4095,4095,4095,4095,28
20250113,143800,406261915,4110,4110,4110,4110,2
20250113,143700,406253695,4110,4110,4110,4110,0
20250113,143600,406253695,4110,4110,4110,4110,0
20250113,143500,406253695,4110,4110,4110,4110,0
20250113,143400,406253695,4110,4110,4110,4110,0
20250113,143300,406253695,4110,4110,4110,4110,242
20250113,143200,405259075,4110,4110,4110,4110,0
20250113,143100,405259075,4110,4110,4110,4110,0
20250113,143000,405259075,4110,4110,4110,4110,0
20250113,142900,405259075,4110,4110,4110,4110,0
20250113,142800,405259075,4110,4085,4110,4085,62
20250113,142700,405004555,4100,4100,4100,4100,33
20250113,142600,404869255,4100,4100,4100,4100,0
20250113,142500,404869255,4100,4100,4100,4100,25
20250113,142400,404766755,4100,4095,4100,4080,1236
20250113,142300,399707210,4100,4100,4100,4100,100
20250113,142200,399297210,4100,4100,4100,4100,0
20250113,142100,399297210,4100,4105,4110,4100,144
20250113,142000,398705555,4105,4105,4105,4105,0
20250113,141900,398705555,4105,4105,4105,4105,1
20250113,141800,398701450,4105,4105,4105,4105,63
20250113,141700,398442835,4105,4105,4105,4105,12
20250113,141600,398393575,4105,4105,4105,4105,2
20250113,141500,398385365,4100,4100,4100,4100,0
20250113,141400,398385365,4100,4100,4100,4100,0
20250113,141300,398385365,4100,4100,4100,4100,141
20250113,141200,397807265,4095,4095,4095,4095,2
20250113,141100,397799075,4095,4100,4100,4095,4
20250113,141000,397782685,4100,4100,4100,4100,2
20250113,140900,397774485,4090,4090,4090,4090,2
20250113,140800,397766305,4100,4100,4100,4100,100
20250113,140700,397356305,4100,4105,4105,4100,7
20250113,140600,397327585,4105,4105,4105,4105,2
20250113,140500,397319375,4105,4100,4105,4100,2010
20250113,140400,389069670,4100,4100,4100,4100,1
20250113,140300,389065570,4090,4090,4090,4090,1
20250113,140200,389061480,4090,4090,4090,4090,0
20250113,140100,389061480,4090,4090,4090,4090,2
20250113,140000,389053300,4100,4095,4100,4095,7
20250113,135900,389024605,4075,4075,4075,4075,0
20250113,135800,389024605,4075,4075,4075,4075,1
20250113,135700,389020530,4100,4100,4100,4070,10431
20250113,135600,346411670,4100,4100,4100,4100,11
20250113,135500,346366570,4100,4100,4100,4100,2
20250113,135400,346358370,4100,4100,4100,4100,2
20250113,135300,346350170,4095,4100,4100,4095,4
20250113,135200,346333780,4100,4100,4100,4100,2
20250113,135100,346325580,4095,4095,4095,4095,196
20250113,135000,345522960,4095,4095,4095,4095,2
20250113,134900,345514770,4095,4095,4095,4095,0
20250113,134800,345514770,4095,4100,4100,4095,4
20250113,134700,345498380,4100,4100,4100,4100,2
20250113,134600,345490180,4100,4100,4100,4100,2
20250113,134500,345481980,4100,4100,4100,4100,0
20250113,134400,345481980,4100,4100,4100,4100,2
20250113,134300,345473780,4100,4100,4100,4100,0
20250113,134200,345473780,4100,4100,4100,4100,0
20250113,134100,345473780,4100,4100,4100,4100,2
20250113,134000,345465580,4100,4100,4100,4100,1000
20250113,133900,341365580,4100,4100,4100,4100,2
20250113,133800,341357380,4100,4100,4100,4100,2
20250113,133700,341349180,4100,4100,4100,4100,2
20250113,133600,341340980,4100,4100,4100,4100,2
20250113,133500,341332780,4100,4100,4100,4100,2
20250113,133400,341324580,4100,4100,4100,4100,72
20250113,133300,341029380,4100,4100,4100,4100,37
20250113,133200,340877680,4080,4080,4080,4080,0
20250113,133100,340877680,4080,4095,4095,4080,4646
20250113,133000,321899980,4095,4100,4100,4095,351
20250113,132900,320462135,4100,4100,4100,4100,0
20250113,132800,320462135,4100,4100,4100,4100,1374
20250113,132700,314828735,4100,4100,4100,4100,0
20250113,132600,314828735,4100,4100,4100,4100,0
20250113,132500,314828735,4100,4100,4100,4100,847
20250113,132400,311356035,4100,4100,4100,4100,201
20250113,132300,310531935,4100,4100,4100,4100,1186
20250113,132200,305669335,4100,4095,4100,4095,140
20250113,132100,305095785,4095,4100,4100,4095,34
20250113,132000,304956435,4100,4100,4100,4100,0
20250113,131900,304956435,4100,4100,4100,4100,1
20250113,131800,304952335,4095,4095,4095,4095,0
20250113,131700,304952335,4095,4095,4095,4095,0
20250113,131600,304952335,4095,4095,4095,4095,100
20250113,131500,304542835,4100,4100,4100,4100,0
20250113,131400,304542835,4100,4100,4100,4100,0
20250113,131300,304542835,4100,4100,4100,4100,0
20250113,131200,304542835,4100,4095,4100,4095,171
20250113,131100,303841740,4100,4100,4100,4100,21
20250113,131000,303755640,4100,4100,4100,4100,0
20250113,130900,303755640,4100,4100,4100,4095,216
20250113,130800,302870100,4105,4100,4105,4100,7
20250113,130700,302841395,4105,4105,4105,4105,245
20250113,130600,301835670,4100,4100,4100,4095,252
20250113,130500,300803695,4100,4100,4100,4100,401
20250113,130400,299159595,4095,4095,4095,4095,250
20250113,130300,298135845,4100,4100,4100,4100,1
20250113,130200,298131745,4100,4100,4100,4100,5
20250113,130100,298111245,4100,4100,4100,4100,0
20250113,130000,298111245,4100,4100,4100,4100,1
20250113,125900,298107145,4100,4100,4100,4100,41
20250113,125800,297939045,4095,4095,4095,4095,0
20250113,125700,297939045,4095,4095,4095,4095,1
20250113,125600,297934950,4100,4100,4100,4100,1
20250113,125500,297930850,4100,4100,4100,4100,0
20250113,125400,297930850,4100,4100,4100,4100,10
20250113,125300,297889850,4100,4100,4100,4100,1
20250113,125200,297885750,4095,4095,4095,4095,2250
20250113,125100,288672000,4100,4095,4100,4095,567
20250113,125000,286349855,4095,4095,4095,4095,300
20250113,124900,285121355,4100,4100,4100,4100,1
20250113,124800,285117255,4100,4100,4100,4100,39
20250113,124700,284957355,4095,4095,4095,4095,0
20250113,124600,284957355,4095,4095,4095,4095,1
20250113,124500,284953260,4100,4100,4100,4100,0
20250113,124400,284953260,4100,4100,4100,4100,0
20250113,124300,284953260,4100,4100,4100,4100,0
20250113,124200,284953260,4100,4100,4100,4100,13
20250113,124100,284899960,4100,4100,4100,4100,1
20250113,124000,284895860,4100,4100,4100,4100,261
20250113,123900,283825760,4095,4095,4095,4095,20
20250113,123800,283743860,4095,4095,4095,4095,3356
20250113,123700,270001040,4095,4095,4095,4095,352
20250113,123600,268559600,4095,4095,4095,4095,0
20250113,123500,268559600,4095,4095,4095,4095,0
20250113,123400,268559600,4095,4095,4095,4095,100
20250113,123300,268150100,4095,4095,4095,4095,1
20250113,123200,268146005,4095,4095,4100,4095,195
20250113,123100,267347475,4095,4095,4095,4095,6
20250113,123000,267322905,4090,4095,4095,4090,303
20250113,122900,266082125,4095,4095,4095,4095,0
20250113,122800,266082125,4095,4095,4095,4095,0
20250113,122700,266082125,4095,4095,4095,4095,203
20250113,122600,265250840,4095,4095,4095,4095,0
20250113,122500,265250840,4095,4095,4095,4095,5
20250113,122400,265230365,4090,4090,4090,4090,0
20250113,122300,265230365,4090,4090,4090,4090,2
20250113,122200,265222185,4090,4090,4090,4090,300
20250113,122100,263995185,4090,4095,4095,4090,937
20250113,122000,260162830,4095,4095,4095,4095,0
20250113,121900,260162830,4095,4095,4095,4095,0
20250113,121800,260162830,4095,4095,4095,4095,6
20250113,121700,260138260,4095,4095,4095,4095,50
20250113,121600,259933510,4095,4095,4095,4095,0
20250113,121500,259933510,4095,4095,4095,4095,2
20250113,121400,259925320,4095,4095,4095,4095,6
20250113,121300,259900750,4090,4090,4090,4090,300
20250113,121200,258673750,4090,4090,4090,4090,0
20250113,121100,258673750,4090,4095,4095,4090,63
20250113,121000,258415865,4100,4100,4100,4100,5
20250113,120900,258395365,4105,4105,4105,4105,0
20250113,120800,258395365,4105,4100,4105,4100,712
20250113,120700,255475470,4100,4100,4100,4100,6
20250113,120600,255450870,4100,4100,4100,4100,0
20250113,120500,255450870,4100,4090,4100,4090,2
20250113,120400,255442680,4095,4095,4095,4095,0
20250113,120300,255442680,4095,4095,4095,4095,0
20250113,120200,255442680,4095,4095,4095,4095,131
20250113,120100,254906235,4100,4100,4100,4100,0
20250113,120000,254906235,4100,4100,4100,4100,0
20250113,115900,254906235,4100,4100,4100,4100,0
20250113,115800,254906235,4100,4100,4100,4100,0
20250113,115700,254906235,4100,4100,4100,4100,4
20250113,115600,254889835,4100,4100,4100,4100,158
20250113,115500,254242035,4100,4095,4100,4095,671
20250113,115400,251491435,4095,4095,4095,4095,0
20250113,115300,251491435,4095,4095,4095,4095,2
20250113,115200,251483245,4100,4100,4100,4100,0
20250113,115100,251483245,4100,4100,4100,4100,0
20250113,115000,251483245,4100,4100,4100,4100,0
20250113,114900,251483245,4100,4100,4100,4100,0
20250113,114800,251483245,4100,4100,4100,4100,0
20250113,114700,251483245,4100,4100,4100,4100,0
20250113,114600,251483245,4100,4100,4100,4100,15
20250113,114500,251421745,4085,4085,4085,4085,0
20250113,114400,251421745,4085,4085,4085,4085,0
20250113,114300,251421745,4085,4085,4085,4085,0
20250113,114200,251421745,4085,4085,4085,4085,0
20250113,114100,251421745,4085,4085,4085,4085,40
20250113,114000,251258345,4085,4085,4085,4085,0
20250113,113900,251258345,4085,4085,4085,4085,26
20250113,113800,251152135,4100,4100,4100,4100,1
20250113,113700,251148035,4090,4090,4090,4090,0
20250113,113600,251148035,4090,4090,4090,4090,60
20250113,113500,250902635,4095,4095,4095,4095,27
20250113,113400,250792070,4095,4095,4095,4095,33
20250113,113300,250656935,4095,4095,4095,4095,0
20250113,113200,250656935,4095,4095,4095,4095,96
20250113,113100,250263815,4095,4090,4095,4085,2583
20250113,113000,239686790,4085,4085,4085,4085,0
20250113,112900,239686790,4085,4085,4085,4085,0
20250113,112800,239686790,4085,4085,4085,4085,214
20250113,112700,238812600,4085,4085,4085,4085,0
20250113,112600,238812600,4085,4090,4090,4085,2010
20250113,112500,230596540,4090,4090,4090,4090,0
20250113,112400,230596540,4090,4090,4090,4090,1
20250113,112300,230592450,4090,4090,4090,4090,0
20250113,112200,230592450,4090,4095,4095,4090,11
20250113,112100,230547410,4095,4095,4095,4095,0
20250113,112000,230547410,4095,4095,4095,4095,5
20250113,111900,230526935,4095,4095,4095,4095,0
20250113,111800,230526935,4095,4090,4095,4090,51
20250113,111700,230318340,4095,4095,4095,4090,4023
20250113,111600,213847155,4095,4095,4095,4095,1
20250113,111500,213843060,4090,4090,4090,4090,20
20250113,111400,213761260,4090,4090,4090,4090,2000
20250113,111300,205581260,4090,4090,4090,4090,1016
20250113,111200,201425820,4095,4095,4095,4095,131
20250113,111100,200889375,4095,4095,4095,4095,197
20250113,111000,200082660,4090,4090,4090,4090,0
20250113,110900,200082660,4090,4090,4090,4090,0
20250113,110800,200082660,4090,4090,4090,4090,304
20250113,110700,198839300,4095,4095,4095,4095,17
20250113,110600,198769685,4095,4100,4100,4095,10
20250113,110500,198728705,4100,4100,4100,4100,1
20250113,110400,198724605,4085,4085,4085,4085,0
20250113,110300,198724605,4085,4085,4085,4085,0
20250113,110200,198724605,4085,4085,4085,4085,150
20250113,110100,198111855,4085,4085,4085,4085,118
20250113,110000,197629825,4085,4090,4090,4085,804
20250113,105900,194344170,4085,4100,4100,4085,248
20250113,105800,193330545,4090,4090,4090,4090,300
20250113,105700,192103545,4095,4095,4095,4095,14
20250113,105600,192046215,4100,4100,4100,4100,0
20250113,105500,192046215,4100,4100,4100,4100,0
20250113,105400,192046215,4100,4100,4100,4100,100
20250113,105300,191636215,4100,4100,4100,4100,1
20250113,105200,191632115,4085,4085,4085,4085,0
20250113,105100,191632115,4085,4085,4085,4085,0
20250113,105000,191632115,4085,4085,4085,4085,2
20250113,104900,191623945,4095,4095,4095,4095,24
20250113,104800,191525665,4095,4095,4095,4095,0
20250113,104700,191525665,4095,4095,4095,4095,2
20250113,104600,191517475,4080,4080,4080,4080,0
20250113,104500,191517475,4080,4080,4080,4080,850
20250113,104400,188049475,4085,4090,4090,4085,1641
20250113,104300,181338115,4090,4100,4100,4090,6
20250113,104200,181313525,4090,4095,4100,4090,178
20250113,104100,180584690,4095,4100,4100,4095,4
20250113,104000,180568305,4100,4100,4100,4100,1
20250113,103900,180564205,4100,4100,4100,4100,0
20250113,103800,180564205,4100,4100,4100,4100,15
20250113,103700,180502705,4090,4090,4090,4090,2
20250113,103600,180494525,4090,4090,4090,4090,0
20250113,103500,180494525,4090,4100,4100,4090,1544
20250113,103400,174175635,4095,4105,4105,4095,404
20250113,103300,172521240,4100,4100,4100,4100,1
20250113,103200,172517140,4100,4100,4100,4100,260
20250113,103100,171451140,4105,4100,4105,4100,53
20250113,103000,171233825,4105,4105,4105,4100,531
20250113,102900,169056695,4100,4100,4100,4100,0
20250113,102800,169056695,4100,4100,4100,4100,50
20250113,102700,168851695,4105,4105,4105,4105,0
20250113,102600,168851695,4105,4105,4105,4105,458
20250113,102500,166971605,4105,4105,4105,4105,0
20250113,102400,166971605,4105,4105,4105,4105,46
20250113,102300,166782775,4105,4105,4105,4105,5
20250113,102200,166762250,4105,4105,4105,4105,34
20250113,102100,166622680,4105,4105,4105,4105,62
20250113,102000,166368170,4105,4105,4105,4105,0
20250113,101900,166368170,4105,4105,4105,4105,84
20250113,101800,166023350,4105,4105,4105,4105,1
20250113,101700,166019245,4100,4100,4100,4100,500
20250113,101600,163969245,4105,4105,4105,4105,15
20250113,101500,163907670,4105,4105,4105,4105,37
20250113,101400,163755785,4105,4105,4105,4105,438
20250113,101300,161957795,4110,4110,4110,4110,790
20250113,101200,158710895,4110,4110,4110,4110,492
20250113,101100,156688775,4110,4110,4110,4110,20
20250113,101000,156606575,4110,4110,4110,4110,10
20250113,100900,156565475,4110,4110,4110,4110,25
20250113,100800,156462725,4110,4110,4110,4110,84
20250113,100700,156117485,4105,4105,4110,4105,526
20250113,100600,153958130,4110,4115,4115,4110,311
20250113,100500,152679915,4115,4115,4115,4115,5
20250113,100400,152659340,4115,4115,4115,4115,0
20250113,100300,152659340,4115,4115,4115,4115,101
20250113,100200,152243725,4110,4110,4110,4110,0
20250113,100100,152243725,4110,4105,4110,4105,2
20250113,100000,152235510,4100,4100,4100,4100,100
20250113,095900,151825510,4100,4100,4100,4100,22
20250113,095800,151735310,4105,4110,4110,4105,156
20250113,095700,151094175,4115,4115,4115,4115,5
20250113,095600,151073600,4110,4110,4110,4110,202
20250113,095500,150243380,4115,4115,4115,4115,130
20250113,095400,149708430,4115,4110,4115,4110,652
20250113,095300,147028685,4110,4110,4110,4110,201
20250113,095200,146202575,4110,4110,4110,4110,5
20250113,095100,146182025,4110,4110,4110,4110,0
20250113,095000,146182025,4110,4110,4110,4110,5
20250113,094900,146161475,4110,4110,4110,4110,0
20250113,094800,146161475,4110,4105,4110,4105,223
20250113,094700,145246055,4100,4100,4100,4100,0
20250113,094600,145246055,4100,4100,4100,4100,429
20250113,094500,143487155,4100,4100,4100,4100,10
20250113,094400,143446155,4105,4105,4105,4105,8
20250113,094300,143413315,4105,4110,4110,4105,7
20250113,094200,143384570,4085,4110,4110,4085,3301
20250113,094100,129885635,4110,4105,4110,4105,414
20250113,094000,128186115,4110,4110,4110,4110,0
20250113,093900,128186115,4110,4110,4110,4105,4
20250113,093800,128169680,4110,4110,4110,4110,4
20250113,093700,128153240,4110,4105,4110,4105,1928
20250113,093600,120236760,4100,4105,4105,4100,1253
20250113,093500,115094060,4120,4110,4120,4105,2004
20250113,093400,106867480,4120,4120,4120,4120,0
20250113,093300,106867480,4120,4115,4120,4115,447
20250113,093200,105027555,4115,4115,4115,4115,1659
20250113,093100,98200770,4115,4115,4115,4115,97
20250113,093000,97801615,4115,4110,4115,4105,163
20250113,092900,97131460,4115,4115,4115,4115,0
20250113,092800,97131460,4115,4115,4115,4115,2
20250113,092700,97123230,4110,4115,4115,4110,12
20250113,092600,97073885,4115,4120,4120,4115,40
20250113,092500,96909135,4120,4120,4125,4120,11
20250113,092400,96863810,4125,4125,4125,4120,737
20250113,092300,93823710,4125,4115,4125,4115,5643
20250113,092200,70572290,4080,4105,4105,4080,2000
20250113,092100,62385185,4105,4115,4115,4105,905
20250113,092000,58669350,4115,4115,4115,4115,1195
20250113,091900,53751925,4100,4105,4110,4100,487
20250113,091800,51752300,4115,4115,4115,4115,71
20250113,091700,51460135,4120,4120,4120,4120,0
20250113,091600,51460135,4120,4100,4120,4100,414
20250113,091500,49754615,4100,4100,4110,4100,172
20250113,091400,49049405,4105,4120,4120,4100,480
20250113,091300,47081320,4100,4100,4100,4100,5
20250113,091200,47060820,4100,4120,4120,4100,255
20250113,091100,46013220,4120,4115,4120,4115,1001
20250113,091000,41894100,4115,4115,4115,4115,1
20250113,090900,41889985,4085,4085,4085,4085,277
20250113,090800,40758440,4085,4085,4085,4085,138
20250113,090700,40194710,4085,4100,4100,4085,850
20250113,090600,36719315,4105,4125,4125,4105,561
20250113,090500,34416390,4120,4120,4130,4115,547
20250113,090400,32162805,4130,4135,4135,4130,9
20250113,090300,32125595,4135,4120,4135,4115,1280
20250113,090200,26840310,4120,4075,4120,4075,1293
20250113,090100,21516535,4110,4105,4110,4075,3678
20250113,090000,6508065,4065,4065,4065,4065,1601