KissMeData/005690/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,184500,7804084380,8170,8170,8170,8170,12415
20250102,184400,7804084380,8170,8170,8170,8170,0
20250102,184300,7804084380,8170,8170,8170,8170,0
20250102,184200,7804084380,8170,8170,8170,8170,0
20250102,184100,7804084380,8170,8170,8170,8170,0
20250102,184000,7804084380,8170,8170,8170,8170,0
20250102,183900,7804084380,8170,8170,8170,8170,0
20250102,183800,7804084380,8170,8170,8170,8170,0
20250102,183700,7804084380,8170,8170,8170,8170,0
20250102,183600,7804084380,8170,8170,8170,8170,0
20250102,183500,7804084380,8170,8170,8170,8170,0
20250102,183400,7804084380,8170,8170,8170,8170,0
20250102,183300,7804084380,8170,8170,8170,8170,0
20250102,183200,7804084380,8170,8170,8170,8170,0
20250102,183100,7804084380,8170,8170,8170,8170,0
20250102,183000,7804084380,8170,8170,8170,8170,0
20250102,182900,7804084380,8170,8170,8170,8170,0
20250102,182800,7804084380,8170,8170,8170,8170,0
20250102,182700,7804084380,8170,8170,8170,8170,0
20250102,182600,7804084380,8170,8170,8170,8170,0
20250102,182500,7804084380,8170,8170,8170,8170,0
20250102,182400,7804084380,8170,8170,8170,8170,0
20250102,182300,7804084380,8170,8170,8170,8170,0
20250102,182200,7804084380,8170,8170,8170,8170,0
20250102,182100,7804084380,8170,8170,8170,8170,0
20250102,182000,7804084380,8170,8170,8170,8170,0
20250102,181900,7804084380,8170,8170,8170,8170,0
20250102,181800,7804084380,8170,8170,8170,8170,0
20250102,181700,7804084380,8170,8170,8170,8170,0
20250102,181600,7804084380,8170,8170,8170,8170,0
20250102,181500,7804084380,8170,8170,8170,8170,12415
20250102,181400,7804084380,8170,8170,8170,8170,0
20250102,181300,7804084380,8170,8170,8170,8170,0
20250102,181200,7804084380,8170,8170,8170,8170,0
20250102,181100,7804084380,8170,8170,8170,8170,0
20250102,181000,7804084380,8170,8170,8170,8170,0
20250102,180900,7804084380,8170,8170,8170,8170,0
20250102,180800,7804084380,8170,8170,8170,8170,0
20250102,180700,7804084380,8170,8170,8170,8170,0
20250102,180600,7804084380,8170,8170,8170,8170,0
20250102,180500,7804084380,8170,8170,8170,8170,0
20250102,180400,7804084380,8170,8170,8170,8170,0
20250102,180300,7804084380,8170,8170,8170,8170,0
20250102,180200,7804084380,8170,8170,8170,8170,0
20250102,180100,7804084380,8170,8170,8170,8170,0
20250102,180000,7804084380,8170,8170,8170,8170,0
20250102,175900,7804084380,8170,8170,8170,8170,0
20250102,175800,7804084380,8170,8170,8170,8170,0
20250102,175700,7804084380,8170,8170,8170,8170,0
20250102,175600,7804084380,8170,8170,8170,8170,0
20250102,175500,7804084380,8170,8170,8170,8170,0
20250102,175400,7804084380,8170,8170,8170,8170,0
20250102,175300,7804084380,8170,8170,8170,8170,0
20250102,175200,7804084380,8170,8170,8170,8170,0
20250102,175100,7804084380,8170,8170,8170,8170,0
20250102,175000,7804084380,8170,8170,8170,8170,0
20250102,174900,7804084380,8170,8170,8170,8170,0
20250102,174800,7804084380,8170,8170,8170,8170,0
20250102,174700,7804084380,8170,8170,8170,8170,0
20250102,174600,7804084380,8170,8170,8170,8170,0
20250102,174500,7804084380,8170,8170,8170,8170,12415
20250102,174400,7804084380,8170,8170,8170,8170,0
20250102,174300,7804084380,8170,8170,8170,8170,0
20250102,174200,7804084380,8170,8170,8170,8170,0
20250102,174100,7804084380,8170,8170,8170,8170,0
20250102,174000,7804084380,8170,8170,8170,8170,0
20250102,173900,7804084380,8170,8170,8170,8170,0
20250102,173800,7804084380,8170,8170,8170,8170,0
20250102,173700,7804084380,8170,8170,8170,8170,0
20250102,173600,7804084380,8170,8170,8170,8170,0
20250102,173500,7804084380,8170,8170,8170,8170,0
20250102,173400,7804084380,8170,8170,8170,8170,0
20250102,173300,7804084380,8170,8170,8170,8170,0
20250102,173200,7804084380,8170,8170,8170,8170,0
20250102,173100,7804084380,8170,8170,8170,8170,0
20250102,173000,7804084380,8170,8170,8170,8170,0
20250102,172900,7804084380,8170,8170,8170,8170,0
20250102,172800,7804084380,8170,8170,8170,8170,0
20250102,172700,7804084380,8170,8170,8170,8170,0
20250102,172600,7804084380,8170,8170,8170,8170,0
20250102,172500,7804084380,8170,8170,8170,8170,0
20250102,172400,7804084380,8170,8170,8170,8170,0
20250102,172300,7804084380,8170,8170,8170,8170,0
20250102,172200,7804084380,8170,8170,8170,8170,0
20250102,172100,7804084380,8170,8170,8170,8170,0
20250102,172000,7804084380,8170,8170,8170,8170,0
20250102,171900,7804084380,8170,8170,8170,8170,0
20250102,171800,7804084380,8170,8170,8170,8170,0
20250102,171700,7804084380,8170,8170,8170,8170,0
20250102,171600,7804084380,8170,8170,8170,8170,0
20250102,171500,7804084380,8170,8170,8170,8170,12415
20250102,171400,7804084380,8170,8170,8170,8170,0
20250102,171300,7804084380,8170,8170,8170,8170,0
20250102,171200,7804084380,8170,8170,8170,8170,0
20250102,171100,7804084380,8170,8170,8170,8170,0
20250102,171000,7804084380,8170,8170,8170,8170,0
20250102,170900,7804084380,8170,8170,8170,8170,0
20250102,170800,7804084380,8170,8170,8170,8170,0
20250102,170700,7804084380,8170,8170,8170,8170,0
20250102,170600,7804084380,8170,8170,8170,8170,0
20250102,170500,7804084380,8170,8170,8170,8170,0
20250102,170400,7804084380,8170,8170,8170,8170,0
20250102,170300,7804084380,8170,8170,8170,8170,0
20250102,170200,7804084380,8170,8170,8170,8170,0
20250102,170100,7804084380,8170,8170,8170,8170,0
20250102,170000,7804084380,8170,8170,8170,8170,0
20250102,165900,7804084380,8170,8170,8170,8170,0
20250102,165800,7804084380,8170,8170,8170,8170,0
20250102,165700,7804084380,8170,8170,8170,8170,0
20250102,165600,7804084380,8170,8170,8170,8170,0
20250102,165500,7804084380,8170,8170,8170,8170,0
20250102,165400,7804084380,8170,8170,8170,8170,0
20250102,165300,7804084380,8170,8170,8170,8170,0
20250102,165200,7804084380,8170,8170,8170,8170,0
20250102,165100,7804084380,8170,8170,8170,8170,0
20250102,165000,7804084380,8170,8170,8170,8170,0
20250102,164900,7804084380,8170,8170,8170,8170,0
20250102,164800,7804084380,8170,8170,8170,8170,0
20250102,164700,7804084380,8170,8170,8170,8170,0
20250102,164600,7804084380,8170,8170,8170,8170,0
20250102,164500,7804084380,8170,8170,8170,8170,12415
20250102,164400,7804084380,8170,8170,8170,8170,0
20250102,164300,7804084380,8170,8170,8170,8170,0
20250102,164200,7804084380,8170,8170,8170,8170,0
20250102,164100,7804084380,8170,8170,8170,8170,0
20250102,164000,7804084380,8170,8170,8170,8170,0
20250102,163900,7804084380,8170,8170,8170,8170,0
20250102,163800,7804084380,8170,8170,8170,8170,0
20250102,163700,7804084380,8170,8170,8170,8170,0
20250102,163600,7804084380,8170,8170,8170,8170,0
20250102,163500,7804084380,8170,8170,8170,8170,0
20250102,163400,7804084380,8170,8170,8170,8170,0
20250102,163300,7804084380,8170,8170,8170,8170,0
20250102,163200,7804084380,8170,8170,8170,8170,0
20250102,163100,7804084380,8170,8170,8170,8170,0
20250102,163000,7804084380,8170,8170,8170,8170,0
20250102,162900,7804084380,8170,8170,8170,8170,0
20250102,162800,7804084380,8170,8170,8170,8170,0
20250102,162700,7804084380,8170,8170,8170,8170,0
20250102,162600,7804084380,8170,8170,8170,8170,0
20250102,162500,7804084380,8170,8170,8170,8170,0
20250102,162400,7804084380,8170,8170,8170,8170,0
20250102,162300,7804084380,8170,8170,8170,8170,0
20250102,162200,7804084380,8170,8170,8170,8170,0
20250102,162100,7804084380,8170,8170,8170,8170,0
20250102,162000,7804084380,8170,8170,8170,8170,0
20250102,161900,7804084380,8170,8170,8170,8170,0
20250102,161800,7804084380,8170,8170,8170,8170,0
20250102,161700,7804084380,8170,8170,8170,8170,0
20250102,161600,7804084380,8170,8170,8170,8170,0
20250102,161500,7804084380,8170,8170,8170,8170,12415
20250102,161400,7804084380,8170,8170,8170,8170,0
20250102,161300,7804084380,8170,8170,8170,8170,0
20250102,161200,7804084380,8170,8170,8170,8170,0
20250102,161100,7804084380,8170,8170,8170,8170,0
20250102,161000,7804084380,8170,8170,8170,8170,0
20250102,160900,7804084380,8170,8170,8170,8170,0
20250102,160800,7804084380,8170,8170,8170,8170,0
20250102,160700,7804084380,8170,8170,8170,8170,0
20250102,160600,7804084380,8170,8170,8170,8170,0
20250102,160500,7804084380,8170,8170,8170,8170,0
20250102,160400,7804084380,8170,8170,8170,8170,0
20250102,160300,7804084380,8170,8170,8170,8170,0
20250102,160200,7804084380,8170,8170,8170,8170,0
20250102,160100,7804084380,8170,8170,8170,8170,0
20250102,160000,7804084380,8170,8170,8170,8170,0
20250102,155900,7804084380,8170,8170,8170,8170,0
20250102,155800,7804084380,8170,8170,8170,8170,0
20250102,155700,7804084380,8170,8170,8170,8170,0
20250102,155600,7804084380,8170,8170,8170,8170,0
20250102,155500,7804084380,8170,8170,8170,8170,0
20250102,155400,7804084380,8170,8170,8170,8170,0
20250102,155300,7804084380,8170,8170,8170,8170,0
20250102,155200,7804084380,8170,8170,8170,8170,0
20250102,155100,7804084380,8170,8170,8170,8170,0
20250102,155000,7804084380,8170,8170,8170,8170,0
20250102,154900,7804084380,8170,8170,8170,8170,0
20250102,154800,7804084380,8170,8170,8170,8170,0
20250102,154700,7804084380,8170,8170,8170,8170,0
20250102,154600,7804084380,8170,8170,8170,8170,0
20250102,154500,7804084380,8170,8170,8170,8170,12415
20250102,154400,7804084380,8170,8170,8170,8170,0
20250102,154300,7804084380,8170,8170,8170,8170,0
20250102,154200,7804084380,8170,8170,8170,8170,0
20250102,154100,7804084380,8170,8170,8170,8170,0
20250102,154000,7804084380,8170,8170,8170,8170,0
20250102,153900,7804084380,8170,8170,8170,8170,0
20250102,153800,7804084380,8170,8170,8170,8170,0
20250102,153700,7804084380,8170,8170,8170,8170,0
20250102,153600,7804084380,8170,8170,8170,8170,0
20250102,153500,7804084380,8170,8170,8170,8170,0
20250102,153400,7804084380,8170,8170,8170,8170,0
20250102,153300,7804084380,8170,8170,8170,8170,0
20250102,153200,7804084380,8170,8170,8170,8170,0
20250102,153100,7804084380,8170,8170,8170,8170,0
20250102,153000,7804084380,8170,8170,8170,8170,12415
20250102,152900,7702653830,8170,8170,8170,8170,0
20250102,152800,7702653830,8170,8170,8170,8170,0
20250102,152700,7702653830,8170,8170,8170,8170,0
20250102,152600,7702653830,8170,8170,8170,8170,0
20250102,152500,7702653830,8170,8170,8170,8170,0
20250102,152400,7702653830,8170,8170,8170,8170,0
20250102,152300,7702653830,8170,8170,8170,8170,0
20250102,152200,7702653830,8170,8170,8170,8170,0
20250102,152100,7702653830,8170,8170,8170,8170,0
20250102,152000,7702653830,8170,8170,8170,8170,0
20250102,151900,7702653830,8170,8180,8190,8170,3000
20250102,151800,7678128900,8190,8170,8200,8170,848
20250102,151700,7671185330,8170,8200,8200,8170,5104
20250102,151600,7629451540,8200,8200,8210,8200,298
20250102,151500,7627007440,8200,8170,8200,8170,408
20250102,151400,7623668930,8160,8170,8170,8160,169
20250102,151300,7622288710,8170,8160,8170,8150,1183
20250102,151200,7612642460,8160,8140,8160,8140,236
20250102,151100,7610717960,8140,8150,8150,8140,112
20250102,151000,7609805660,8150,8160,8160,8140,14850
20250102,150900,7488770780,8150,8160,8160,8150,1434
20250102,150800,7477069880,8160,8170,8170,8160,1207
20250102,150700,7467214240,8170,8170,8170,8170,330
20250102,150600,7464518140,8180,8160,8180,8160,733
20250102,150500,7458528620,8170,8160,8170,8160,1371
20250102,150400,7447328280,8170,8170,8180,8160,2186
20250102,150300,7429471850,8170,8190,8190,8170,1918
20250102,150200,7413779970,8190,8190,8200,8190,418
20250102,150100,7410355180,8200,8220,8220,8200,206
20250102,150000,7408665840,8220,8210,8220,8200,451
20250102,145900,7404965570,8210,8210,8210,8210,304
20250102,145800,7402469730,8220,8220,8230,8220,84
20250102,145700,7401778870,8220,8250,8260,8220,6093
20250102,145600,7351580800,8250,8260,8260,8240,57
20250102,145500,7351110540,8250,8240,8260,8230,656
20250102,145400,7345702280,8230,8220,8240,8210,739
20250102,145300,7339617350,8220,8270,8270,8220,4833
20250102,145200,7299855850,8240,8240,8280,8240,4581
20250102,145100,7262044430,8240,8230,8260,8230,1898
20250102,145000,7246396990,8240,8250,8250,8240,1123
20250102,144900,7237133030,8240,8230,8240,8230,954
20250102,144800,7229273320,8230,8220,8240,8200,1677
20250102,144700,7215468340,8230,8210,8230,8210,1270
20250102,144600,7205024920,8220,8210,8220,8210,843
20250102,144500,7198098100,8200,8210,8220,8200,339
20250102,144400,7195315250,8220,8210,8220,8200,689
20250102,144300,7189656940,8210,8210,8210,8210,264
20250102,144200,7187489500,8200,8190,8210,8190,2499
20250102,144100,7167001590,8210,8190,8210,8190,1077
20250102,144000,7158167420,8190,8190,8200,8180,850
20250102,143900,7151202060,8200,8190,8200,8180,506
20250102,143800,7147057840,8190,8190,8190,8180,823
20250102,143700,7140321780,8200,8200,8200,8190,273
20250102,143600,7138084200,8190,8190,8200,8190,1088
20250102,143500,7129168480,8200,8190,8200,8190,170
20250102,143400,7127775170,8190,8190,8200,8190,748
20250102,143300,7121643170,8180,8190,8200,8180,1375
20250102,143200,7110378640,8190,8190,8190,8190,277
20250102,143100,7108110010,8190,8180,8200,8180,531
20250102,143000,7103761530,8180,8170,8190,8170,1558
20250102,142900,7091008370,8170,8170,8170,8170,563
20250102,142800,7086408660,8170,8170,8170,8170,519
20250102,142700,7082168430,8170,8180,8180,8160,1208
20250102,142600,7072291060,8170,8160,8170,8160,164
20250102,142500,7070952160,8160,8170,8170,8160,2204
20250102,142400,7052948470,8160,8170,8170,8160,1434
20250102,142300,7041239980,8170,8170,8180,8160,934
20250102,142200,7033612090,8170,8150,8170,8150,798
20250102,142100,7027096550,8150,8150,8150,8140,563
20250102,142000,7022509200,8160,8160,8170,8150,1884
20250102,141900,7007136460,8150,8130,8160,8130,896
20250102,141800,6999839870,8130,8120,8130,8120,726
20250102,141700,6993942880,8120,8150,8150,8120,146
20250102,141600,6992754710,8140,8130,8140,8130,706
20250102,141500,6987009610,8130,8120,8130,8110,402
20250102,141400,6983744720,8130,8140,8140,8130,335
20250102,141300,6981019860,8140,8120,8140,8110,717
20250102,141200,6975193690,8110,8120,8130,8110,1503
20250102,141100,6962988060,8130,8120,8130,8110,952
20250102,141000,6955254720,8120,8120,8120,8120,79
20250102,140900,6954613240,8120,8120,8130,8110,966
20250102,140800,6946765490,8130,8120,8130,8120,96
20250102,140700,6945985660,8110,8120,8140,8110,4648
20250102,140600,6908260730,8130,8100,8140,8100,610
20250102,140500,6903305180,8130,8100,8130,8100,1074
20250102,140400,6894601290,8110,8130,8130,8080,40170
20250102,140300,6569530790,8130,8120,8130,8120,422
20250102,140200,6566103710,8130,8130,8130,8130,375
20250102,140100,6563054960,8120,8130,8140,8120,188
20250102,140000,6561526020,8140,8130,8140,8100,12353
20250102,135900,6461206980,8130,8130,8130,8120,890
20250102,135800,6453973570,8130,8170,8170,8130,2022
20250102,135700,6437507960,8150,8140,8160,8140,703
20250102,135600,6431777220,8150,8150,8150,8150,211
20250102,135500,6430057570,8150,8140,8150,8140,267
20250102,135400,6427883100,8140,8150,8150,8130,1829
20250102,135300,6412988420,8170,8130,8170,8120,1041
20250102,135200,6404502840,8110,8200,8200,8100,40168
20250102,135100,6078283420,8190,8200,8200,8190,516
20250102,135000,6074057230,8200,8180,8200,8180,518
20250102,134900,6069813450,8180,8180,8190,8180,172
20250102,134800,6068405580,8200,8200,8200,8180,458
20250102,134700,6064655280,8200,8190,8200,8180,545
20250102,134600,6060193210,8180,8190,8190,8180,281
20250102,134500,6057891890,8190,8180,8190,8180,401
20250102,134400,6054609770,8190,8190,8190,8180,367
20250102,134300,6051604540,8180,8190,8200,8180,330
20250102,134200,6048900200,8200,8190,8200,8180,689
20250102,134100,6043260500,8190,8190,8200,8190,279
20250102,134000,6040974410,8200,8200,8220,8200,223
20250102,133900,6039142900,8200,8190,8200,8190,430
20250102,133800,6035618650,8200,8210,8210,8200,337
20250102,133700,6032853390,8210,8200,8210,8200,1778
20250102,133600,6018271970,8200,8200,8210,8190,319
20250102,133500,6015655930,8190,8190,8190,8190,69
20250102,133400,6015090820,8200,8180,8200,8180,3795
20250102,133300,5984000800,8180,8180,8190,8180,640
20250102,133200,5978763190,8180,8190,8190,8180,571
20250102,133100,5974091950,8180,8180,8180,8180,132
20250102,133000,5973012190,8180,8170,8190,8170,655
20250102,132900,5967656890,8170,8170,8180,8170,246
20250102,132800,5965646450,8170,8180,8180,8170,534
20250102,132700,5961281160,8180,8180,8180,8170,458
20250102,132600,5957537460,8180,8180,8180,8170,124
20250102,132500,5956523440,8180,8180,8180,8170,893
20250102,132400,5949221490,8170,8170,8180,8170,676
20250102,132300,5943698120,8170,8170,8170,8170,1710
20250102,132200,5929727420,8180,8180,8180,8170,274
20250102,132100,5927487710,8180,8180,8180,8170,808
20250102,132000,5920880030,8180,8170,8180,8170,505
20250102,131900,5916752630,8170,8170,8180,8170,310
20250102,131800,5914219880,8170,8170,8180,8160,432
20250102,131700,5910690770,8170,8190,8190,8170,1265
20250102,131600,5900342050,8190,8180,8190,8170,616
20250102,131500,5895302510,8190,8190,8190,8170,3106
20250102,131400,5869919440,8190,8190,8190,8190,1761
20250102,131300,5855496850,8190,8180,8190,8180,728
20250102,131200,5849538370,8180,8170,8180,8160,434
20250102,131100,5845993510,8180,8180,8180,8170,859
20250102,131000,5838971800,8170,8170,8170,8170,126
20250102,130900,5837942380,8160,8180,8180,8160,973
20250102,130800,5829990390,8180,8180,8190,8180,267
20250102,130700,5827805780,8190,8170,8190,8170,2063
20250102,130600,5810928960,8170,8170,8180,8170,896
20250102,130500,5803604070,8180,8180,8190,8180,185
20250102,130400,5802089980,8180,8180,8190,8150,5496
20250102,130300,5757229860,8180,8190,8190,8180,851
20250102,130200,5750266980,8190,8190,8190,8180,226
20250102,130100,5748416370,8190,8210,8210,8190,561
20250102,130000,5743819720,8200,8180,8200,8180,885
20250102,125900,5736569490,8190,8190,8190,8180,292
20250102,125800,5734178560,8190,8210,8210,8190,4075
20250102,125700,5700789040,8220,8200,8220,8200,319
20250102,125600,5698171120,8210,8210,8210,8200,821
20250102,125500,5691432920,8210,8230,8230,8200,1347
20250102,125400,5680360210,8230,8220,8240,8220,261
20250102,125300,5678213960,8230,8220,8230,8220,509
20250102,125200,5674028790,8220,8220,8220,8220,231
20250102,125100,5672129970,8210,8220,8230,8210,1134
20250102,125000,5662811380,8240,8230,8240,8230,1163
20250102,124900,5653236560,8230,8230,8230,8220,898
20250102,124800,5645851760,8230,8230,8230,8220,362
20250102,124700,5642875100,8230,8230,8240,8220,872
20250102,124600,5635699150,8230,8240,8240,8230,536
20250102,124500,5631282860,8230,8240,8240,8220,349
20250102,124400,5628412370,8250,8230,8250,8230,1393
20250102,124300,5616944130,8230,8230,8240,8230,343
20250102,124200,5614120200,8220,8230,8230,8220,477
20250102,124100,5610195870,8240,8220,8240,8220,770
20250102,124000,5603864270,8230,8200,8230,8200,1068
20250102,123900,5595098440,8210,8210,8210,8200,551
20250102,123800,5590576410,8220,8210,8220,8210,53
20250102,123700,5590141100,8220,8220,8220,8210,238
20250102,123600,5588186290,8220,8220,8220,8200,535
20250102,123500,5583792750,8220,8210,8230,8210,153
20250102,123400,5582535140,8220,8190,8220,8180,1168
20250102,123300,5572953820,8190,8200,8200,8190,987
20250102,123200,5564869300,8190,8190,8200,8190,227
20250102,123100,5563008770,8200,8190,8210,8190,364
20250102,123000,5560026400,8200,8200,8210,8190,274
20250102,122900,5557780540,8210,8220,8220,8210,144
20250102,122800,5556597750,8220,8220,8250,8220,1540
20250102,122700,5543911920,8220,8200,8220,8170,864
20250102,122600,5536825370,8190,8200,8240,8190,2543
20250102,122500,5515940630,8230,8190,8250,8190,13086
20250102,122400,5408185720,8180,8150,8180,8140,1637
20250102,122300,5394821920,8150,8150,8160,8140,912
20250102,122200,5387386230,8140,8140,8150,8140,310
20250102,122100,5384862190,8140,8140,8140,8140,887
20250102,122000,5377642010,8150,8150,8160,8150,515
20250102,121900,5373444350,8160,8140,8160,8140,915
20250102,121800,5365988030,8130,8130,8140,8130,528
20250102,121700,5361694670,8130,8150,8150,8130,2688
20250102,121600,5339792080,8160,8150,8160,8150,1132
20250102,121500,5330555870,8140,8130,8150,8120,1510
20250102,121400,5318271470,8130,8130,8130,8120,245
20250102,121300,5316280320,8120,8120,8130,8120,696
20250102,121200,5310623780,8110,8120,8120,8110,894
20250102,121100,5303372960,8120,8130,8130,8110,1461
20250102,121000,5291521350,8120,8140,8140,8120,466
20250102,120900,5287735370,8130,8120,8130,8110,965
20250102,120800,5279900920,8130,8110,8130,8110,334
20250102,120700,5277187890,8120,8120,8130,8120,476
20250102,120600,5273320850,8120,8110,8120,8100,949
20250102,120500,5265619580,8110,8120,8120,8090,1026
20250102,120400,5257308580,8120,8100,8120,8090,1968
20250102,120300,5241363880,8100,8120,8120,8100,1895
20250102,120200,5226010530,8120,8130,8140,8110,3488
20250102,120100,5197694760,8130,8130,8140,8120,2780
20250102,120000,5175091990,8140,8120,8150,8100,13337
20250102,115900,5066976260,8130,8150,8150,8110,7085
20250102,115800,5009410470,8150,8160,8160,8140,3547
20250102,115700,4980500910,8150,8160,8160,8150,1410
20250102,115600,4969009220,8160,8170,8180,8160,1257
20250102,115500,4958746130,8170,8170,8180,8170,838
20250102,115400,4951899120,8180,8180,8190,8170,708
20250102,115300,4946105410,8170,8200,8200,8170,274
20250102,115200,4943865710,8190,8210,8220,8190,3815
20250102,115100,4912538530,8210,8190,8210,8160,4096
20250102,115000,4879045460,8200,8200,8210,8170,2497
20250102,114900,4858606600,8200,8210,8230,8200,700
20250102,114800,4852861270,8210,8210,8220,8200,748
20250102,114700,4846722940,8210,8200,8230,8190,2839
20250102,114600,4823441770,8210,8190,8220,8170,955
20250102,114500,4815612740,8190,8200,8220,8130,3231
20250102,114400,4789161730,8200,8250,8250,8200,12008
20250102,114300,4690565910,8250,8290,8290,8240,13912
20250102,114200,4575487960,8300,8300,8300,8290,611
20250102,114100,4570420040,8300,8310,8320,8300,12374
20250102,114000,4467704250,8310,8320,8320,8310,1033
20250102,113900,4459119870,8320,8330,8330,8310,603
20250102,113800,4454107970,8310,8320,8330,8310,3437
20250102,113700,4425541530,8320,8340,8340,8320,412
20250102,113600,4422111210,8330,8330,8330,8330,303
20250102,113500,4419587220,8330,8330,8350,8320,1555
20250102,113400,4406633950,8330,8320,8340,8320,1064
20250102,113300,4397778020,8320,8320,8330,8310,540
20250102,113200,4393284960,8330,8320,8330,8320,1238
20250102,113100,4382979720,8320,8320,8320,8310,6044
20250102,113000,4332720680,8330,8340,8340,8320,7361
20250102,112900,4271411100,8350,8340,8350,8340,347
20250102,112800,4268516020,8350,8340,8350,8330,910
20250102,112700,4260926510,8350,8330,8350,8330,1097
20250102,112600,4251781000,8340,8330,8350,8330,929
20250102,112500,4244033340,8340,8340,8350,8340,133
20250102,112400,4242923180,8340,8350,8350,8330,640
20250102,112300,4237586190,8350,8340,8350,8340,1116
20250102,112200,4228275460,8340,8330,8340,8330,709
20250102,112100,4222362690,8340,8330,8350,8320,1852
20250102,112000,4206932160,8330,8330,8340,8330,1422
20250102,111900,4195084690,8340,8330,8340,8330,703
20250102,111800,4189225660,8360,8340,8360,8330,1022
20250102,111700,4180703170,8340,8330,8350,8330,534
20250102,111600,4176250430,8330,8330,8330,8320,487
20250102,111500,4172196320,8330,8330,8330,8320,3830
20250102,111400,4140317380,8340,8350,8360,8340,2390
20250102,111300,4120364150,8350,8370,8370,8350,503
20250102,111200,4116158480,8370,8340,8370,8340,1412
20250102,111100,4104360160,8340,8330,8350,8330,463
20250102,111000,4100501590,8330,8360,8360,8330,3258
20250102,110900,4073312600,8360,8360,8370,8350,1187
20250102,110800,4063387800,8360,8360,8370,8350,1064
20250102,110700,4054494470,8360,8360,8370,8350,459
20250102,110600,4050658480,8360,8360,8370,8350,503
20250102,110500,4046452600,8370,8360,8370,8350,3138
20250102,110400,4020233340,8360,8370,8380,8360,614
20250102,110300,4015098350,8370,8360,8380,8360,702
20250102,110200,4009222850,8370,8370,8380,8370,1106
20250102,110100,3999962880,8380,8360,8380,8360,690
20250102,110000,3994190180,8380,8370,8380,8370,1230
20250102,105900,3983892800,8370,8370,8370,8340,1110
20250102,105800,3974614470,8370,8320,8380,8320,3287
20250102,105700,3947141590,8330,8350,8350,8310,9803
20250102,105600,3865479680,8360,8370,8370,8340,4077
20250102,105500,3831425180,8370,8370,8400,8370,887
20250102,105400,3824000730,8370,8370,8380,8340,6359
20250102,105300,3770848700,8370,8430,8430,8370,9280
20250102,105200,3692963150,8430,8430,8470,8420,3424
20250102,105100,3664101980,8470,8450,8470,8440,4706
20250102,105000,3624323370,8450,8470,8470,8450,936
20250102,104900,3616405170,8470,8500,8500,8420,11225
20250102,104800,3521337100,8520,8510,8530,8500,868
20250102,104700,3513950320,8510,8540,8540,8490,3078
20250102,104600,3487774540,8550,8540,8550,8530,1152
20250102,104500,3477937280,8540,8530,8560,8530,1346
20250102,104400,3466448010,8530,8530,8530,8490,46083
20250102,104300,3075021120,8540,8550,8550,8510,8022
20250102,104200,3006519290,8550,8590,8600,8540,5282
20250102,104100,2961329800,8600,8560,8600,8560,935
20250102,104000,2953292890,8570,8570,8600,8570,2992
20250102,103900,2927616090,8570,8560,8580,8540,10350
20250102,103800,2838918760,8570,8580,8600,8560,5519
20250102,103700,2791610750,8580,8580,8600,8580,666
20250102,103600,2785895010,8610,8590,8610,8590,1817
20250102,103500,2770281740,8590,8600,8600,8560,3349
20250102,103400,2741558960,8590,8610,8640,8590,6073
20250102,103300,2689336290,8610,8640,8650,8610,1594
20250102,103200,2675569140,8660,8620,8660,8610,6340
20250102,103100,2620811760,8620,8650,8650,8590,11774
20250102,103000,2519431100,8650,8690,8700,8640,8098
20250102,102900,2449231140,8700,8700,8720,8690,2218
20250102,102800,2429946910,8700,8720,8730,8680,3576
20250102,102700,2398822150,8720,8680,8720,8670,6218
20250102,102600,2344754860,8680,8750,8750,8680,11562
20250102,102500,2243979490,8750,8790,8800,8750,4632
20250102,102400,2203309130,8760,8820,8820,8730,11686
20250102,102300,2100699490,8820,8820,8830,8820,5728
20250102,102200,2050137740,8830,8810,8840,8800,12936
20250102,102100,1935972460,8800,8710,8810,8700,37691
20250102,102000,1605241990,8680,8690,8740,8650,21894
20250102,101900,1414776180,8690,8680,8700,8650,4927
20250102,101800,1372031240,8680,8630,8700,8620,10230
20250102,101700,1283314830,8630,8640,8670,8620,7599
20250102,101600,1217683990,8640,8710,8740,8640,9508
20250102,101500,1135116470,8740,8680,8750,8660,15501
20250102,101400,1000011310,8680,8590,8680,8570,16028
20250102,101300,861630880,8600,8390,8600,8360,35921
20250102,101200,555912650,8390,8360,8390,8360,8179
20250102,101100,487532250,8360,8410,8410,8360,2955
20250102,101000,462772560,8400,8410,8410,8380,5864
20250102,100900,413579350,8410,8440,8460,8400,5955
20250102,100800,363371680,8450,8430,8460,8420,4940
20250102,100700,321673730,8430,8420,8440,8420,3156
20250102,100600,295092750,8410,8400,8410,8380,4298
20250102,100500,258987390,8400,8390,8400,8380,3434
20250102,100400,230167710,8390,8390,8400,8370,1576
20250102,100300,216952060,8410,8400,8420,8360,3768
20250102,100200,185304440,8400,8360,8400,8350,2545
20250102,100100,163984340,8360,8390,8470,8360,10289
20250102,100000,77506940,8390,8350,8410,8350,9268