KissMeData/005690/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,184600,9079153300,8790,8790,8790,8790,7936
20250106,184500,9079153300,8790,8790,8790,8790,0
20250106,184400,9079153300,8790,8790,8790,8790,0
20250106,184300,9079153300,8790,8790,8790,8790,0
20250106,184200,9079153300,8790,8790,8790,8790,0
20250106,184100,9079153300,8790,8790,8790,8790,0
20250106,184000,9079153300,8790,8790,8790,8790,0
20250106,183900,9079153300,8790,8790,8790,8790,0
20250106,183800,9079153300,8790,8790,8790,8790,0
20250106,183700,9079153300,8790,8790,8790,8790,0
20250106,183600,9079153300,8790,8790,8790,8790,0
20250106,183500,9079153300,8790,8790,8790,8790,0
20250106,183400,9079153300,8790,8790,8790,8790,0
20250106,183300,9079153300,8790,8790,8790,8790,0
20250106,183200,9079153300,8790,8790,8790,8790,0
20250106,183100,9079153300,8790,8790,8790,8790,0
20250106,183000,9079153300,8790,8790,8790,8790,0
20250106,182900,9079153300,8790,8790,8790,8790,0
20250106,182800,9079153300,8790,8790,8790,8790,0
20250106,182700,9079153300,8790,8790,8790,8790,0
20250106,182600,9079153300,8790,8790,8790,8790,0
20250106,182500,9079153300,8790,8790,8790,8790,0
20250106,182400,9079153300,8790,8790,8790,8790,0
20250106,182300,9079153300,8790,8790,8790,8790,0
20250106,182200,9079153300,8790,8790,8790,8790,0
20250106,182100,9079153300,8790,8790,8790,8790,0
20250106,182000,9079153300,8790,8790,8790,8790,0
20250106,181900,9079153300,8790,8790,8790,8790,0
20250106,181800,9079153300,8790,8790,8790,8790,0
20250106,181700,9079153300,8790,8790,8790,8790,0
20250106,181600,9079153300,8790,8790,8790,8790,7936
20250106,181500,9079153300,8790,8790,8790,8790,0
20250106,181400,9079153300,8790,8790,8790,8790,0
20250106,181300,9079153300,8790,8790,8790,8790,0
20250106,181200,9079153300,8790,8790,8790,8790,0
20250106,181100,9079153300,8790,8790,8790,8790,0
20250106,181000,9079153300,8790,8790,8790,8790,0
20250106,180900,9079153300,8790,8790,8790,8790,0
20250106,180800,9079153300,8790,8790,8790,8790,0
20250106,180700,9079153300,8790,8790,8790,8790,0
20250106,180600,9079153300,8790,8790,8790,8790,0
20250106,180500,9079153300,8790,8790,8790,8790,0
20250106,180400,9079153300,8790,8790,8790,8790,0
20250106,180300,9079153300,8790,8790,8790,8790,0
20250106,180200,9079153300,8790,8790,8790,8790,0
20250106,180100,9079153300,8790,8790,8790,8790,0
20250106,180000,9079153300,8790,8790,8790,8790,0
20250106,175900,9079153300,8790,8790,8790,8790,0
20250106,175800,9079153300,8790,8790,8790,8790,0
20250106,175700,9079153300,8790,8790,8790,8790,0
20250106,175600,9079153300,8790,8790,8790,8790,0
20250106,175500,9079153300,8790,8790,8790,8790,0
20250106,175400,9079153300,8790,8790,8790,8790,0
20250106,175300,9079153300,8790,8790,8790,8790,0
20250106,175200,9079153300,8790,8790,8790,8790,0
20250106,175100,9079153300,8790,8790,8790,8790,0
20250106,175000,9079153300,8790,8790,8790,8790,0
20250106,174900,9079153300,8790,8790,8790,8790,0
20250106,174800,9079153300,8790,8790,8790,8790,0
20250106,174700,9079153300,8790,8790,8790,8790,0
20250106,174600,9079153300,8790,8790,8790,8790,7936
20250106,174500,9079153300,8790,8790,8790,8790,0
20250106,174400,9079153300,8790,8790,8790,8790,0
20250106,174300,9079153300,8790,8790,8790,8790,0
20250106,174200,9079153300,8790,8790,8790,8790,0
20250106,174100,9079153300,8790,8790,8790,8790,0
20250106,174000,9079153300,8790,8790,8790,8790,0
20250106,173900,9079153300,8790,8790,8790,8790,0
20250106,173800,9079153300,8790,8790,8790,8790,0
20250106,173700,9079153300,8790,8790,8790,8790,0
20250106,173600,9079153300,8790,8790,8790,8790,0
20250106,173500,9079153300,8790,8790,8790,8790,0
20250106,173400,9079153300,8790,8790,8790,8790,0
20250106,173300,9079153300,8790,8790,8790,8790,0
20250106,173200,9079153300,8790,8790,8790,8790,0
20250106,173100,9079153300,8790,8790,8790,8790,0
20250106,173000,9079153300,8790,8790,8790,8790,0
20250106,172900,9079153300,8790,8790,8790,8790,0
20250106,172800,9079153300,8790,8790,8790,8790,0
20250106,172700,9079153300,8790,8790,8790,8790,0
20250106,172600,9079153300,8790,8790,8790,8790,0
20250106,172500,9079153300,8790,8790,8790,8790,0
20250106,172400,9079153300,8790,8790,8790,8790,0
20250106,172300,9079153300,8790,8790,8790,8790,0
20250106,172200,9079153300,8790,8790,8790,8790,0
20250106,172100,9079153300,8790,8790,8790,8790,0
20250106,172000,9079153300,8790,8790,8790,8790,0
20250106,171900,9079153300,8790,8790,8790,8790,0
20250106,171800,9079153300,8790,8790,8790,8790,0
20250106,171700,9079153300,8790,8790,8790,8790,0
20250106,171600,9079153300,8790,8790,8790,8790,7936
20250106,171500,9079153300,8790,8790,8790,8790,0
20250106,171400,9079153300,8790,8790,8790,8790,0
20250106,171300,9079153300,8790,8790,8790,8790,0
20250106,171200,9079153300,8790,8790,8790,8790,0
20250106,171100,9079153300,8790,8790,8790,8790,0
20250106,171000,9079153300,8790,8790,8790,8790,0
20250106,170900,9079153300,8790,8790,8790,8790,0
20250106,170800,9079153300,8790,8790,8790,8790,0
20250106,170700,9079153300,8790,8790,8790,8790,0
20250106,170600,9079153300,8790,8790,8790,8790,0
20250106,170500,9079153300,8790,8790,8790,8790,0
20250106,170400,9079153300,8790,8790,8790,8790,0
20250106,170300,9079153300,8790,8790,8790,8790,0
20250106,170200,9079153300,8790,8790,8790,8790,0
20250106,170100,9079153300,8790,8790,8790,8790,0
20250106,170000,9079153300,8790,8790,8790,8790,0
20250106,165900,9079153300,8790,8790,8790,8790,0
20250106,165800,9079153300,8790,8790,8790,8790,0
20250106,165700,9079153300,8790,8790,8790,8790,0
20250106,165600,9079153300,8790,8790,8790,8790,0
20250106,165500,9079153300,8790,8790,8790,8790,0
20250106,165400,9079153300,8790,8790,8790,8790,0
20250106,165300,9079153300,8790,8790,8790,8790,0
20250106,165200,9079153300,8790,8790,8790,8790,0
20250106,165100,9079153300,8790,8790,8790,8790,0
20250106,165000,9079153300,8790,8790,8790,8790,0
20250106,164900,9079153300,8790,8790,8790,8790,0
20250106,164800,9079153300,8790,8790,8790,8790,0
20250106,164700,9079153300,8790,8790,8790,8790,0
20250106,164600,9079153300,8790,8790,8790,8790,7936
20250106,164500,9079153300,8790,8790,8790,8790,0
20250106,164400,9079153300,8790,8790,8790,8790,0
20250106,164300,9079153300,8790,8790,8790,8790,0
20250106,164200,9079153300,8790,8790,8790,8790,0
20250106,164100,9079153300,8790,8790,8790,8790,0
20250106,164000,9079153300,8790,8790,8790,8790,0
20250106,163900,9079153300,8790,8790,8790,8790,0
20250106,163800,9079153300,8790,8790,8790,8790,0
20250106,163700,9079153300,8790,8790,8790,8790,0
20250106,163600,9079153300,8790,8790,8790,8790,0
20250106,163500,9079153300,8790,8790,8790,8790,0
20250106,163400,9079153300,8790,8790,8790,8790,0
20250106,163300,9079153300,8790,8790,8790,8790,0
20250106,163200,9079153300,8790,8790,8790,8790,0
20250106,163100,9079153300,8790,8790,8790,8790,0
20250106,163000,9079153300,8790,8790,8790,8790,0
20250106,162900,9079153300,8790,8790,8790,8790,0
20250106,162800,9079153300,8790,8790,8790,8790,0
20250106,162700,9079153300,8790,8790,8790,8790,0
20250106,162600,9079153300,8790,8790,8790,8790,0
20250106,162500,9079153300,8790,8790,8790,8790,0
20250106,162400,9079153300,8790,8790,8790,8790,0
20250106,162300,9079153300,8790,8790,8790,8790,0
20250106,162200,9079153300,8790,8790,8790,8790,0
20250106,162100,9079153300,8790,8790,8790,8790,0
20250106,162000,9079153300,8790,8790,8790,8790,0
20250106,161900,9079153300,8790,8790,8790,8790,0
20250106,161800,9079153300,8790,8790,8790,8790,0
20250106,161700,9079153300,8790,8790,8790,8790,0
20250106,161600,9079153300,8790,8790,8790,8790,7936
20250106,161500,9079153300,8790,8790,8790,8790,0
20250106,161400,9079153300,8790,8790,8790,8790,0
20250106,161300,9079153300,8790,8790,8790,8790,0
20250106,161200,9079153300,8790,8790,8790,8790,0
20250106,161100,9079153300,8790,8790,8790,8790,0
20250106,161000,9079153300,8790,8790,8790,8790,0
20250106,160900,9079153300,8790,8790,8790,8790,0
20250106,160800,9079153300,8790,8790,8790,8790,0
20250106,160700,9079153300,8790,8790,8790,8790,0
20250106,160600,9079153300,8790,8790,8790,8790,0
20250106,160500,9079153300,8790,8790,8790,8790,0
20250106,160400,9079153300,8790,8790,8790,8790,0
20250106,160300,9079153300,8790,8790,8790,8790,0
20250106,160200,9079153300,8790,8790,8790,8790,0
20250106,160100,9079153300,8790,8790,8790,8790,0
20250106,160000,9079153300,8790,8790,8790,8790,0
20250106,155900,9079153300,8790,8790,8790,8790,0
20250106,155800,9079153300,8790,8790,8790,8790,0
20250106,155700,9079153300,8790,8790,8790,8790,0
20250106,155600,9079153300,8790,8790,8790,8790,0
20250106,155500,9079153300,8790,8790,8790,8790,0
20250106,155400,9079153300,8790,8790,8790,8790,0
20250106,155300,9079153300,8790,8790,8790,8790,0
20250106,155200,9079153300,8790,8790,8790,8790,0
20250106,155100,9079153300,8790,8790,8790,8790,0
20250106,155000,9079153300,8790,8790,8790,8790,0
20250106,154900,9079153300,8790,8790,8790,8790,0
20250106,154800,9079153300,8790,8790,8790,8790,0
20250106,154700,9079153300,8790,8790,8790,8790,0
20250106,154600,9079153300,8790,8790,8790,8790,7936
20250106,154500,9079153300,8790,8790,8790,8790,0
20250106,154400,9079153300,8790,8790,8790,8790,0
20250106,154300,9079153300,8790,8790,8790,8790,0
20250106,154200,9079153300,8790,8790,8790,8790,0
20250106,154100,9079153300,8790,8790,8790,8790,0
20250106,154000,9079153300,8790,8790,8790,8790,0
20250106,153900,9079153300,8790,8790,8790,8790,0
20250106,153800,9079153300,8790,8790,8790,8790,0
20250106,153700,9079153300,8790,8790,8790,8790,0
20250106,153600,9079153300,8790,8790,8790,8790,0
20250106,153500,9079153300,8790,8790,8790,8790,0
20250106,153400,9079153300,8790,8790,8790,8790,0
20250106,153300,9079153300,8790,8790,8790,8790,0
20250106,153200,9079153300,8790,8790,8790,8790,0
20250106,153100,9079153300,8790,8790,8790,8790,0
20250106,153000,9079153300,8790,8790,8790,8790,7936
20250106,152900,9009395860,8790,8790,8790,8790,0
20250106,152800,9009395860,8790,8790,8790,8790,0
20250106,152700,9009395860,8790,8790,8790,8790,0
20250106,152600,9009395860,8790,8790,8790,8790,0
20250106,152500,9009395860,8790,8790,8790,8790,0
20250106,152400,9009395860,8790,8790,8790,8790,0
20250106,152300,9009395860,8790,8790,8790,8790,0
20250106,152200,9009395860,8790,8790,8790,8790,0
20250106,152100,9009395860,8790,8790,8790,8790,0
20250106,152000,9009395860,8790,8790,8790,8790,0
20250106,151900,9009395860,8790,8790,8800,8790,3489
20250106,151800,8978723310,8800,8800,8800,8800,3771
20250106,151700,8945538510,8800,8800,8800,8790,3810
20250106,151600,8912010640,8800,8790,8800,8790,2281
20250106,151500,8891959690,8790,8790,8790,8780,316
20250106,151400,8889182500,8800,8770,8800,8770,2246
20250106,151300,8869451370,8780,8780,8780,8760,4958
20250106,151200,8825990950,8780,8770,8780,8770,134
20250106,151100,8824814580,8770,8780,8780,8770,6867
20250106,151000,8764583340,8770,8800,8800,8770,10568
20250106,150900,8671703410,8790,8790,8800,8790,827
20250106,150800,8664434070,8790,8780,8790,8780,1024
20250106,150700,8655442310,8780,8800,8800,8780,58
20250106,150600,8654932470,8790,8780,8800,8780,3146
20250106,150500,8627295340,8790,8790,8790,8790,343
20250106,150400,8624280370,8790,8790,8800,8780,1179
20250106,150300,8613916710,8810,8800,8810,8790,814
20250106,150200,8606752270,8800,8790,8800,8780,2377
20250106,150100,8585859910,8790,8790,8790,8770,1231
20250106,150000,8575059460,8790,8780,8800,8780,2407
20250106,145900,8553907930,8770,8800,8800,8770,5299
20250106,145800,8507421150,8780,8800,8800,8780,3221
20250106,145700,8479123070,8790,8790,8810,8790,1232
20250106,145600,8468287290,8780,8790,8790,8770,5735
20250106,145500,8417946690,8800,8800,8800,8790,1941
20250106,145400,8400878520,8790,8800,8800,8790,1508
20250106,145300,8387617060,8800,8830,8830,8800,4177
20250106,145200,8350839750,8830,8820,8830,8820,1022
20250106,145100,8341820130,8800,8820,8830,8800,2735
20250106,145000,8317734930,8800,8790,8810,8790,4351
20250106,144900,8279465990,8800,8820,8830,8800,6316
20250106,144800,8223845390,8840,8820,8840,8810,5113
20250106,144700,8178718240,8810,8820,8820,8810,831
20250106,144600,8171393260,8820,8790,8820,8790,768
20250106,144500,8164629120,8790,8800,8810,8780,10984
20250106,144400,8068089410,8810,8820,8820,8810,496
20250106,144300,8063719110,8820,8830,8840,8820,4195
20250106,144200,8026708270,8830,8810,8830,8810,1301
20250106,144100,8015221950,8800,8820,8830,8800,885
20250106,144000,8007431090,8810,8830,8830,8800,3992
20250106,143900,7972261840,8830,8840,8850,8830,748
20250106,143800,7965647860,8830,8830,8840,8830,738
20250106,143700,7959130890,8840,8840,8850,8840,704
20250106,143600,7952906620,8840,8820,8850,8820,581
20250106,143500,7947779190,8820,8840,8850,8820,290
20250106,143400,7945220850,8810,8840,8850,8810,1570
20250106,143300,7931356540,8840,8830,8850,8830,593
20250106,143200,7926110500,8830,8850,8860,8820,2695
20250106,143100,7902332730,8860,8850,8860,8830,2003
20250106,143000,7884629000,8850,8830,8870,8830,589
20250106,142900,7879415490,8820,8820,8840,8820,632
20250106,142800,7873837850,8820,8830,8830,8810,5660
20250106,142700,7823909880,8830,8830,8830,8820,1364
20250106,142600,7811869080,8830,8820,8830,8820,198
20250106,142500,7810121850,8820,8820,8830,8820,2516
20250106,142400,7787924930,8820,8820,8830,8820,852
20250106,142300,7780402060,8820,8830,8830,8820,352
20250106,142200,7777296970,8830,8830,8830,8810,945
20250106,142100,7768958170,8830,8850,8860,8830,655
20250106,142000,7763160610,8850,8860,8860,8840,179
20250106,141900,7761576350,8860,8820,8860,8800,2730
20250106,141800,7737465710,8830,8850,8850,8820,1910
20250106,141700,7720602300,8840,8820,8840,8820,2025
20250106,141600,7702740600,8800,8870,8870,8800,3507
20250106,141500,7671806530,8880,8830,8880,8800,10117
20250106,141400,7582659820,8840,8880,8880,8830,2337
20250106,141300,7561995990,8880,8850,8880,8850,2278
20250106,141200,7541795980,8860,8860,8870,8850,878
20250106,141100,7534018430,8870,8880,8880,8860,1006
20250106,141000,7525089340,8880,8900,8900,8870,3156
20250106,140900,7497043120,8880,8880,8900,8870,12046
20250106,140800,7390070930,8880,8880,8880,8870,2635
20250106,140700,7366681980,8870,8880,8880,8870,7839
20250106,140600,7297149460,8870,8880,8890,8870,6624
20250106,140500,7238341520,8880,8860,8880,8860,4623
20250106,140400,7197302490,8860,8860,8860,8850,769
20250106,140300,7190489160,8850,8840,8860,8820,674
20250106,140200,7184526890,8810,8870,8870,8810,2859
20250106,140100,7159278120,8850,8860,8870,8850,689
20250106,140000,7153176340,8860,8880,8880,8850,4541
20250106,135900,7112899690,8880,8850,8880,8850,3874
20250106,135800,7078554580,8850,8830,8850,8830,805
20250106,135700,7071434300,8840,8820,8850,8790,6899
20250106,135600,7010652150,8820,8850,8860,8810,2452
20250106,135500,6989015350,8850,8880,8880,8800,11522
20250106,135400,6886966930,8870,8860,8870,8860,3958
20250106,135300,6851881210,8860,8840,8880,8840,5602
20250106,135200,6802265480,8840,8850,8850,8820,774
20250106,135100,6795421790,8850,8870,8880,8840,3030
20250106,135000,6768544900,8850,8840,8870,8840,2806
20250106,134900,6743694570,8830,8850,8860,8830,1287
20250106,134800,6732305810,8850,8810,8860,8780,3117
20250106,134700,6704848470,8810,8830,8840,8790,7690
20250106,134600,6636991310,8820,8770,8820,8760,7251
20250106,134500,6573142200,8770,8840,8840,8740,13496
20250106,134400,6454365760,8840,8870,8900,8830,17518
20250106,134300,6299316030,8870,8900,8900,8870,2512
20250106,134200,6276996320,8890,8900,8910,8880,4057
20250106,134100,6240911660,8900,8920,8920,8880,10584
20250106,134000,6146721970,8910,8910,8930,8910,4260
20250106,133900,6108737910,8910,8890,8910,8860,4549
20250106,133800,6068339310,8890,8880,8950,8880,3855
20250106,133700,6034052310,8880,8960,8970,8880,26082
20250106,133600,5800955570,8950,8930,8990,8930,45600
20250106,133500,5392296800,8930,8830,8950,8830,73486
20250106,133400,4738907770,8830,8810,8850,8810,13376
20250106,133300,4620922120,8810,8820,8830,8800,5209
20250106,133200,4575001650,8820,8830,8840,8800,6970
20250106,133100,4513594480,8820,8850,8850,8820,10692
20250106,133000,4419090460,8850,8780,8850,8760,56309
20250106,132900,3923006300,8770,8750,8780,8750,8508
20250106,132800,3848466430,8730,8730,8750,8730,7267
20250106,132700,3784895870,8730,8740,8740,8690,14106
20250106,132600,3661930610,8740,8740,8740,8730,2159
20250106,132500,3643066270,8730,8720,8730,8720,3067
20250106,132400,3616295230,8730,8710,8730,8710,29054
20250106,132300,3363016180,8710,8700,8710,8700,2849
20250106,132200,3338229410,8700,8680,8700,8680,766
20250106,132100,3331572450,8680,8690,8700,8680,1285
20250106,132000,3320405800,8680,8690,8690,8680,31
20250106,131900,3320136470,8680,8670,8680,8670,372
20250106,131800,3316907520,8680,8680,8680,8680,18
20250106,131700,3316751280,8680,8680,8680,8680,281
20250106,131600,3314312200,8680,8690,8690,8680,500
20250106,131500,3309971900,8690,8690,8690,8690,93
20250106,131400,3309163730,8690,8690,8690,8680,47
20250106,131300,3308755390,8680,8690,8690,8680,24
20250106,131200,3308546840,8690,8700,8700,8690,75
20250106,131100,3307894390,8710,8700,8710,8690,2749
20250106,131000,3283985330,8700,8700,8700,8700,229
20250106,130900,3281993030,8690,8680,8690,8680,824
20250106,130800,3274832770,8680,8680,8680,8670,573
20250106,130700,3269860640,8660,8660,8680,8660,138
20250106,130600,3268665030,8660,8650,8670,8650,114
20250106,130500,3267676700,8650,8660,8670,8650,332
20250106,130400,3264801270,8670,8670,8670,8670,122
20250106,130300,3263743530,8670,8670,8670,8670,53
20250106,130200,3263284020,8680,8670,8680,8670,40
20250106,130100,3262937180,8680,8670,8680,8670,359
20250106,130000,3259821150,8680,8690,8710,8680,3582
20250106,125900,3228671080,8690,8700,8700,8690,2686
20250106,125800,3205307150,8700,8650,8700,8650,16525
20250106,125700,3061951240,8650,8650,8660,8650,459
20250106,125600,3057976430,8660,8620,8660,8610,6164
20250106,125500,3004725840,8620,8620,8620,8610,494
20250106,125400,3000472380,8610,8620,8620,8610,86
20250106,125300,2999731910,8620,8610,8620,8610,59
20250106,125200,2999223690,8620,8630,8630,8620,393
20250106,125100,2995835740,8630,8620,8630,8620,317
20250106,125000,2993103030,8630,8630,8630,8630,37
20250106,124900,2992783720,8630,8620,8630,8620,359
20250106,124800,2989685630,8620,8630,8630,8620,18
20250106,124700,2989530360,8630,8620,8640,8620,1502
20250106,124600,2976570130,8630,8620,8630,8620,1553
20250106,124500,2963182950,8620,8620,8620,8620,46
20250106,124400,2962786430,8620,8610,8620,8610,57
20250106,124300,2962295550,8610,8620,8620,8610,631
20250106,124200,2956862440,8620,8620,8620,8610,1414
20250106,124100,2944681970,8620,8620,8620,8610,111
20250106,124000,2943726150,8610,8610,8620,8610,195
20250106,123900,2942046090,8620,8610,8620,8610,1539
20250106,123800,2928782830,8610,8600,8610,8600,1912
20250106,123700,2912336620,8610,8620,8620,8600,43
20250106,123600,2911966520,8620,8620,8620,8610,568
20250106,123500,2907070770,8610,8620,8620,8610,70
20250106,123400,2906467960,8620,8600,8620,8600,77
20250106,123300,2905804240,8620,8600,8620,8590,132
20250106,123200,2904669420,8610,8600,8620,8590,531
20250106,123100,2900100560,8600,8610,8610,8600,633
20250106,123000,2894656750,8610,8610,8620,8610,1138
20250106,122900,2884858460,8610,8610,8610,8610,146
20250106,122800,2883601400,8610,8600,8610,8600,851
20250106,122700,2876281760,8600,8600,8610,8600,630
20250106,122600,2870863690,8600,8590,8600,8590,1284
20250106,122500,2859833280,8590,8580,8590,8580,1212
20250106,122400,2849431250,8550,8560,8580,8550,2278
20250106,122300,2829930560,8550,8570,8570,8550,391
20250106,122200,2826585050,8570,8570,8570,8570,12
20250106,122100,2826482210,8580,8570,8580,8560,83
20250106,122000,2825770800,8570,8570,8580,8570,694
20250106,121900,2819823150,8570,8570,8570,8570,58
20250106,121800,2819326090,8570,8570,8570,8570,34
20250106,121700,2819034710,8570,8580,8580,8570,56
20250106,121600,2818554720,8580,8570,8580,8570,96
20250106,121500,2817731690,8580,8560,8580,8560,24
20250106,121400,2817526020,8560,8550,8570,8550,595
20250106,121300,2812437120,8570,8570,8570,8570,340
20250106,121200,2809523320,8570,8570,8570,8550,18
20250106,121100,2809369150,8560,8570,8570,8560,117
20250106,121000,2808367480,8570,8570,8570,8570,85
20250106,120900,2807639030,8570,8570,8570,8570,31
20250106,120800,2807373360,8580,8580,8580,8570,80
20250106,120700,2806687630,8580,8580,8580,8570,83
20250106,120600,2805975790,8580,8570,8580,8570,73
20250106,120500,2805349470,8580,8560,8580,8560,60
20250106,120400,2804835320,8560,8560,8570,8560,227
20250106,120300,2802891540,8570,8560,8570,8560,8
20250106,120200,2802822990,8570,8570,8570,8570,321
20250106,120100,2800072020,8560,8560,8560,8550,1189
20250106,120000,2789898380,8560,8530,8560,8530,137
20250106,115900,2788729570,8550,8550,8550,8530,820
20250106,115800,2781729690,8540,8560,8560,8540,975
20250106,115700,2773397140,8550,8560,8560,8550,65
20250106,115600,2772841310,8560,8560,8560,8560,61
20250106,115500,2772319150,8560,8560,8560,8560,0
20250106,115400,2772319150,8560,8560,8570,8550,171
20250106,115300,2770855640,8570,8570,8570,8570,7
20250106,115200,2770795650,8560,8560,8560,8560,576
20250106,115100,2765865090,8570,8570,8570,8560,271
20250106,115000,2763542630,8570,8560,8570,8560,16
20250106,114900,2763405550,8570,8570,8590,8570,1139
20250106,114800,2753638550,8570,8550,8570,8550,4526
20250106,114700,2714927410,8550,8550,8550,8550,12
20250106,114600,2714824810,8540,8540,8550,8540,96
20250106,114500,2714004200,8540,8550,8550,8540,271
20250106,114400,2711689740,8550,8540,8550,8540,336
20250106,114300,2708816950,8540,8530,8540,8530,13
20250106,114200,2708705980,8520,8540,8550,8520,214
20250106,114100,2706882530,8530,8540,8540,8530,124
20250106,114000,2705824340,8540,8510,8540,8500,12100
20250106,113900,2602854220,8530,8520,8530,8510,1047
20250106,113800,2593943390,8520,8530,8530,8510,3246
20250106,113700,2566316680,8530,8530,8530,8520,938
20250106,113600,2558324380,8520,8530,8550,8520,217
20250106,113500,2556475120,8530,8530,8540,8530,88
20250106,113400,2555724420,8540,8520,8540,8520,195
20250106,113300,2554062920,8520,8550,8550,8520,1362
20250106,113200,2542452750,8540,8540,8540,8520,293
20250106,113100,2539950970,8520,8540,8540,8520,539
20250106,113000,2535352950,8540,8540,8540,8540,7
20250106,112900,2535293170,8530,8540,8550,8530,280
20250106,112800,2532904540,8530,8520,8530,8520,275
20250106,112700,2530560950,8550,8550,8550,8550,29
20250106,112600,2530313000,8520,8550,8550,8520,339
20250106,112500,2527423340,8530,8530,8550,8530,8
20250106,112400,2527355000,8530,8530,8550,8530,1015
20250106,112300,2518696910,8540,8550,8550,8530,1341
20250106,112200,2507256240,8560,8530,8560,8530,204
20250106,112100,2505515470,8560,8560,8560,8560,7
20250106,112000,2505455550,8530,8560,8560,8530,1633
20250106,111900,2491508720,8550,8550,8550,8550,239
20250106,111800,2489465270,8560,8550,8560,8550,71
20250106,111700,2488858100,8560,8560,8560,8560,57
20250106,111600,2488370180,8560,8570,8570,8550,342
20250106,111500,2485442680,8560,8570,8570,8560,368
20250106,111400,2482289800,8550,8570,8570,8550,3495
20250106,111300,2452337710,8570,8570,8580,8550,5086
20250106,111200,2408746910,8550,8530,8570,8530,280
20250106,111100,2406353070,8530,8530,8570,8530,270
20250106,111000,2404049770,8570,8530,8570,8530,629
20250106,110900,2398677930,8570,8570,8570,8530,734
20250106,110800,2392405560,8530,8540,8540,8530,2694
20250106,110700,2369415730,8550,8560,8580,8550,3940
20250106,110600,2335726380,8560,8580,8580,8560,107
20250106,110500,2334808580,8580,8590,8590,8570,135
20250106,110400,2333649700,8590,8590,8590,8550,16
20250106,110300,2333512420,8550,8560,8590,8550,63
20250106,110200,2332973170,8560,8590,8590,8550,93
20250106,110100,2332177190,8590,8540,8610,8540,2839
20250106,110000,2307785830,8540,8550,8550,8530,1566
20250106,105900,2294412210,8550,8550,8570,8540,437
20250106,105800,2290675930,8560,8570,8570,8550,278
20250106,105700,2288298100,8550,8570,8570,8550,112
20250106,105600,2287340260,8550,8550,8570,8540,550
20250106,105500,2282633790,8550,8570,8570,8540,1332
20250106,105400,2271257770,8580,8570,8580,8540,648
20250106,105300,2265716440,8580,8580,8600,8560,1028
20250106,105200,2256910550,8600,8600,8600,8580,61
20250106,105100,2256386980,8610,8580,8610,8580,103
20250106,105000,2255501590,8580,8610,8610,8580,1013
20250106,104900,2246808310,8610,8620,8620,8600,1872
20250106,104800,2230694150,8620,8620,8620,8620,263
20250106,104700,2228427090,8610,8620,8620,8610,140
20250106,104600,2227220490,8620,8620,8620,8620,13
20250106,104500,2227108430,8620,8610,8620,8610,239
20250106,104400,2225050070,8610,8600,8610,8600,1807
20250106,104300,2209507870,8600,8580,8600,8580,27
20250106,104200,2209276070,8600,8580,8600,8580,1076
20250106,104100,2200037320,8580,8590,8590,8580,960
20250106,104000,2191791030,8590,8590,8590,8580,122
20250106,103900,2190743650,8590,8600,8610,8590,1214
20250106,103800,2180305640,8610,8610,8610,8610,447
20250106,103700,2176456970,8620,8620,8620,8620,52
20250106,103600,2176008730,8600,8610,8620,8600,394
20250106,103500,2172616970,8620,8630,8630,8620,1103
20250106,103400,2163108530,8640,8640,8640,8640,201
20250106,103300,2161371890,8650,8670,8670,8650,1303
20250106,103200,2150085020,8670,8620,8670,8620,5493
20250106,103100,2102622690,8620,8600,8620,8600,354
20250106,103000,2099578050,8630,8630,8630,8620,75
20250106,102900,2098930840,8590,8590,8590,8590,232
20250106,102800,2096937960,8620,8600,8620,8600,40
20250106,102700,2096593720,8590,8640,8640,8590,1677
20250106,102600,2082142610,8640,8620,8640,8620,907
20250106,102500,2074319040,8620,8600,8620,8600,520
20250106,102400,2069840550,8610,8610,8610,8610,22
20250106,102300,2069651130,8610,8580,8610,8580,1575
20250106,102200,2056119600,8580,8580,8580,8580,43
20250106,102100,2055750660,8580,8580,8580,8570,1275
20250106,102000,2044812630,8590,8580,8590,8580,588
20250106,101900,2039762900,8590,8590,8600,8590,152
20250106,101800,2038456960,8590,8560,8590,8550,5459
20250106,101700,1991718950,8560,8590,8610,8560,2087
20250106,101600,1973853200,8590,8570,8590,8570,4830
20250106,101500,1932458570,8570,8560,8570,8550,378
20250106,101400,1929222200,8560,8530,8560,8530,87
20250106,101300,1928478080,8560,8550,8560,8530,168
20250106,101200,1927041810,8550,8540,8550,8520,3438
20250106,101100,1897717880,8540,8560,8560,8530,182
20250106,101000,1896162450,8560,8570,8570,8530,1206
20250106,100900,1885851300,8580,8560,8580,8560,356
20250106,100800,1882798870,8560,8540,8580,8540,789
20250106,100700,1876045050,8580,8590,8610,8500,12094
20250106,100600,1772704800,8610,8630,8630,8600,4535
20250106,100500,1733679470,8630,8640,8640,8620,201
20250106,100400,1731944990,8630,8640,8640,8630,189
20250106,100300,1730312520,8640,8630,8640,8630,109
20250106,100200,1729371840,8620,8620,8620,8620,21
20250106,100100,1729190820,8610,8620,8640,8610,2100
20250106,100000,1711068780,8610,8620,8620,8610,640
20250106,095900,1705558110,8610,8620,8620,8610,495
20250106,095800,1701294600,8630,8630,8630,8610,204
20250106,095700,1699534140,8630,8620,8630,8610,764
20250106,095600,1692947850,8630,8630,8630,8630,6
20250106,095500,1692896070,8620,8630,8630,8620,60
20250106,095400,1692378560,8610,8630,8630,8610,1390
20250106,095300,1680384300,8630,8630,8630,8630,348
20250106,095200,1677381060,8630,8610,8630,8610,406
20250106,095100,1673885280,8610,8630,8640,8610,1628
20250106,095000,1659850320,8630,8640,8640,8630,688
20250106,094900,1653907030,8630,8650,8660,8630,3889
20250106,094800,1620299280,8660,8660,8660,8650,79
20250106,094700,1619615170,8640,8660,8660,8640,228
20250106,094600,1617644930,8650,8650,8650,8650,56
20250106,094500,1617160530,8640,8640,8650,8620,497
20250106,094400,1612865470,8640,8630,8640,8630,151
20250106,094300,1611561690,8610,8640,8640,8610,2191
20250106,094200,1592691940,8640,8620,8640,8590,5221
20250106,094100,1547716160,8610,8620,8620,8610,889
20250106,094000,1540054010,8620,8630,8640,8620,2168
20250106,093900,1521352210,8640,8670,8670,8640,3517
20250106,093800,1490908820,8670,8680,8680,8660,2199
20250106,093700,1471826570,8690,8700,8710,8680,6831
20250106,093600,1412420740,8700,8710,8710,8690,6405
20250106,093500,1356711590,8700,8690,8710,8690,3127
20250106,093400,1329520210,8680,8700,8700,8680,675
20250106,093300,1323656490,8700,8660,8710,8660,10406
20250106,093200,1233050310,8700,8700,8700,8660,5243
20250106,093100,1187596650,8700,8700,8700,8660,309
20250106,093000,1184908450,8700,8690,8710,8650,8432
20250106,092900,1111643110,8700,8700,8720,8690,8886
20250106,092800,1034328150,8690,8620,8700,8620,19051
20250106,092700,869316080,8620,8610,8620,8610,1522
20250106,092600,856211600,8610,8610,8630,8610,652
20250106,092500,850596800,8620,8630,8640,8600,209
20250106,092400,848798540,8640,8610,8640,8600,1008
20250106,092300,840108580,8610,8650,8650,8590,5774
20250106,092200,790328600,8630,8600,8660,8600,3465
20250106,092100,760439160,8600,8560,8600,8560,4035
20250106,092000,725844990,8560,8630,8630,8560,9407
20250106,091900,645078670,8630,8650,8650,8630,252
20250106,091800,642901280,8650,8650,8670,8650,2113
20250106,091700,624607890,8670,8600,8670,8590,3555
20250106,091600,593936390,8590,8620,8620,8590,1388
20250106,091500,581990890,8620,8600,8620,8590,4880
20250106,091400,540001470,8620,8590,8620,8590,7607
20250106,091300,474560770,8590,8590,8600,8560,4859
20250106,091200,432899600,8590,8540,8600,8540,2045
20250106,091100,415359820,8540,8540,8540,8520,641
20250106,091000,409889680,8530,8570,8570,8530,5183
20250106,090900,365555160,8570,8530,8570,8530,2950
20250106,090800,340298880,8520,8500,8570,8500,3378
20250106,090700,311449280,8480,8500,8500,8470,1455
20250106,090600,299099690,8500,8510,8540,8490,1417
20250106,090500,287049300,8540,8470,8550,8470,2528
20250106,090400,265565370,8470,8530,8530,8470,1704
20250106,090300,251081950,8570,8560,8570,8550,2821
20250106,090200,226955210,8560,8490,8570,8450,6123
20250106,090100,174788390,8500,8470,8500,8420,2947
20250106,090000,149868670,8470,8530,8530,8450,17442