KissMeData/005010/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,184400,5813938165,4700,4700,4700,4700,14377
20250124,184300,5813938165,4700,4700,4700,4700,0
20250124,184200,5813938165,4700,4700,4700,4700,0
20250124,184100,5813938165,4700,4700,4700,4700,0
20250124,184000,5813938165,4700,4700,4700,4700,0
20250124,183900,5813938165,4700,4700,4700,4700,0
20250124,183800,5813938165,4700,4700,4700,4700,0
20250124,183700,5813938165,4700,4700,4700,4700,0
20250124,183600,5813938165,4700,4700,4700,4700,0
20250124,183500,5813938165,4700,4700,4700,4700,0
20250124,183400,5813938165,4700,4700,4700,4700,0
20250124,183300,5813938165,4700,4700,4700,4700,0
20250124,183200,5813938165,4700,4700,4700,4700,0
20250124,183100,5813938165,4700,4700,4700,4700,0
20250124,183000,5813938165,4700,4700,4700,4700,0
20250124,182900,5813938165,4700,4700,4700,4700,0
20250124,182800,5813938165,4700,4700,4700,4700,0
20250124,182700,5813938165,4700,4700,4700,4700,0
20250124,182600,5813938165,4700,4700,4700,4700,0
20250124,182500,5813938165,4700,4700,4700,4700,0
20250124,182400,5813938165,4700,4700,4700,4700,0
20250124,182300,5813938165,4700,4700,4700,4700,0
20250124,182200,5813938165,4700,4700,4700,4700,0
20250124,182100,5813938165,4700,4700,4700,4700,0
20250124,182000,5813938165,4700,4700,4700,4700,0
20250124,181900,5813938165,4700,4700,4700,4700,0
20250124,181800,5813938165,4700,4700,4700,4700,0
20250124,181700,5813938165,4700,4700,4700,4700,0
20250124,181600,5813938165,4700,4700,4700,4700,0
20250124,181500,5813938165,4700,4700,4700,4700,0
20250124,181400,5813938165,4700,4700,4700,4700,14377
20250124,181300,5813938165,4700,4700,4700,4700,0
20250124,181200,5813938165,4700,4700,4700,4700,0
20250124,181100,5813938165,4700,4700,4700,4700,0
20250124,181000,5813938165,4700,4700,4700,4700,0
20250124,180900,5813938165,4700,4700,4700,4700,0
20250124,180800,5813938165,4700,4700,4700,4700,0
20250124,180700,5813938165,4700,4700,4700,4700,0
20250124,180600,5813938165,4700,4700,4700,4700,0
20250124,180500,5813938165,4700,4700,4700,4700,0
20250124,180400,5813938165,4700,4700,4700,4700,0
20250124,180300,5813938165,4700,4700,4700,4700,0
20250124,180200,5813938165,4700,4700,4700,4700,0
20250124,180100,5813938165,4700,4700,4700,4700,0
20250124,180000,5813938165,4700,4700,4700,4700,0
20250124,175900,5813938165,4700,4700,4700,4700,0
20250124,175800,5813938165,4700,4700,4700,4700,0
20250124,175700,5813938165,4700,4700,4700,4700,0
20250124,175600,5813938165,4700,4700,4700,4700,0
20250124,175500,5813938165,4700,4700,4700,4700,0
20250124,175400,5813938165,4700,4700,4700,4700,0
20250124,175300,5813938165,4700,4700,4700,4700,0
20250124,175200,5813938165,4700,4700,4700,4700,0
20250124,175100,5813938165,4700,4700,4700,4700,0
20250124,175000,5813938165,4700,4700,4700,4700,0
20250124,174900,5813938165,4700,4700,4700,4700,0
20250124,174800,5813938165,4700,4700,4700,4700,0
20250124,174700,5813938165,4700,4700,4700,4700,0
20250124,174600,5813938165,4700,4700,4700,4700,0
20250124,174500,5813938165,4700,4700,4700,4700,0
20250124,174400,5813938165,4700,4700,4700,4700,14377
20250124,174300,5813938165,4700,4700,4700,4700,0
20250124,174200,5813938165,4700,4700,4700,4700,0
20250124,174100,5813938165,4700,4700,4700,4700,0
20250124,174000,5813938165,4700,4700,4700,4700,0
20250124,173900,5813938165,4700,4700,4700,4700,0
20250124,173800,5813938165,4700,4700,4700,4700,0
20250124,173700,5813938165,4700,4700,4700,4700,0
20250124,173600,5813938165,4700,4700,4700,4700,0
20250124,173500,5813938165,4700,4700,4700,4700,0
20250124,173400,5813938165,4700,4700,4700,4700,0
20250124,173300,5813938165,4700,4700,4700,4700,0
20250124,173200,5813938165,4700,4700,4700,4700,0
20250124,173100,5813938165,4700,4700,4700,4700,0
20250124,173000,5813938165,4700,4700,4700,4700,0
20250124,172900,5813938165,4700,4700,4700,4700,0
20250124,172800,5813938165,4700,4700,4700,4700,0
20250124,172700,5813938165,4700,4700,4700,4700,0
20250124,172600,5813938165,4700,4700,4700,4700,0
20250124,172500,5813938165,4700,4700,4700,4700,0
20250124,172400,5813938165,4700,4700,4700,4700,0
20250124,172300,5813938165,4700,4700,4700,4700,0
20250124,172200,5813938165,4700,4700,4700,4700,0
20250124,172100,5813938165,4700,4700,4700,4700,0
20250124,172000,5813938165,4700,4700,4700,4700,0
20250124,171900,5813938165,4700,4700,4700,4700,0
20250124,171800,5813938165,4700,4700,4700,4700,0
20250124,171700,5813938165,4700,4700,4700,4700,0
20250124,171600,5813938165,4700,4700,4700,4700,0
20250124,171500,5813938165,4700,4700,4700,4700,0
20250124,171400,5813938165,4700,4700,4700,4700,14377
20250124,171300,5813938165,4700,4700,4700,4700,0
20250124,171200,5813938165,4700,4700,4700,4700,0
20250124,171100,5813938165,4700,4700,4700,4700,0
20250124,171000,5813938165,4700,4700,4700,4700,0
20250124,170900,5813938165,4700,4700,4700,4700,0
20250124,170800,5813938165,4700,4700,4700,4700,0
20250124,170700,5813938165,4700,4700,4700,4700,0
20250124,170600,5813938165,4700,4700,4700,4700,0
20250124,170500,5813938165,4700,4700,4700,4700,0
20250124,170400,5813938165,4700,4700,4700,4700,0
20250124,170300,5813938165,4700,4700,4700,4700,0
20250124,170200,5813938165,4700,4700,4700,4700,0
20250124,170100,5813938165,4700,4700,4700,4700,0
20250124,170000,5813938165,4700,4700,4700,4700,0
20250124,165900,5813938165,4700,4700,4700,4700,0
20250124,165800,5813938165,4700,4700,4700,4700,0
20250124,165700,5813938165,4700,4700,4700,4700,0
20250124,165600,5813938165,4700,4700,4700,4700,0
20250124,165500,5813938165,4700,4700,4700,4700,0
20250124,165400,5813938165,4700,4700,4700,4700,0
20250124,165300,5813938165,4700,4700,4700,4700,0
20250124,165200,5813938165,4700,4700,4700,4700,0
20250124,165100,5813938165,4700,4700,4700,4700,0
20250124,165000,5813938165,4700,4700,4700,4700,0
20250124,164900,5813938165,4700,4700,4700,4700,0
20250124,164800,5813938165,4700,4700,4700,4700,0
20250124,164700,5813938165,4700,4700,4700,4700,0
20250124,164600,5813938165,4700,4700,4700,4700,0
20250124,164500,5813938165,4700,4700,4700,4700,0
20250124,164400,5813938165,4700,4700,4700,4700,14377
20250124,164300,5813938165,4700,4700,4700,4700,0
20250124,164200,5813938165,4700,4700,4700,4700,0
20250124,164100,5813938165,4700,4700,4700,4700,0
20250124,164000,5813938165,4700,4700,4700,4700,0
20250124,163900,5813938165,4700,4700,4700,4700,0
20250124,163800,5813938165,4700,4700,4700,4700,0
20250124,163700,5813938165,4700,4700,4700,4700,0
20250124,163600,5813938165,4700,4700,4700,4700,0
20250124,163500,5813938165,4700,4700,4700,4700,0
20250124,163400,5813938165,4700,4700,4700,4700,0
20250124,163300,5813938165,4700,4700,4700,4700,0
20250124,163200,5813938165,4700,4700,4700,4700,0
20250124,163100,5813938165,4700,4700,4700,4700,0
20250124,163000,5813938165,4700,4700,4700,4700,0
20250124,162900,5813938165,4700,4700,4700,4700,0
20250124,162800,5813938165,4700,4700,4700,4700,0
20250124,162700,5813938165,4700,4700,4700,4700,0
20250124,162600,5813938165,4700,4700,4700,4700,0
20250124,162500,5813938165,4700,4700,4700,4700,0
20250124,162400,5813938165,4700,4700,4700,4700,0
20250124,162300,5813938165,4700,4700,4700,4700,0
20250124,162200,5813938165,4700,4700,4700,4700,0
20250124,162100,5813938165,4700,4700,4700,4700,0
20250124,162000,5813938165,4700,4700,4700,4700,0
20250124,161900,5813938165,4700,4700,4700,4700,0
20250124,161800,5813938165,4700,4700,4700,4700,0
20250124,161700,5813938165,4700,4700,4700,4700,0
20250124,161600,5813938165,4700,4700,4700,4700,0
20250124,161500,5813938165,4700,4700,4700,4700,0
20250124,161400,5813938165,4700,4700,4700,4700,14377
20250124,161300,5813938165,4700,4700,4700,4700,0
20250124,161200,5813938165,4700,4700,4700,4700,0
20250124,161100,5813938165,4700,4700,4700,4700,0
20250124,161000,5813938165,4700,4700,4700,4700,0
20250124,160900,5813938165,4700,4700,4700,4700,0
20250124,160800,5813938165,4700,4700,4700,4700,0
20250124,160700,5813938165,4700,4700,4700,4700,0
20250124,160600,5813938165,4700,4700,4700,4700,0
20250124,160500,5813938165,4700,4700,4700,4700,0
20250124,160400,5813938165,4700,4700,4700,4700,0
20250124,160300,5813938165,4700,4700,4700,4700,0
20250124,160200,5813938165,4700,4700,4700,4700,0
20250124,160100,5813938165,4700,4700,4700,4700,0
20250124,160000,5813938165,4700,4700,4700,4700,0
20250124,155900,5813938165,4700,4700,4700,4700,0
20250124,155800,5813938165,4700,4700,4700,4700,0
20250124,155700,5813938165,4700,4700,4700,4700,0
20250124,155600,5813938165,4700,4700,4700,4700,0
20250124,155500,5813938165,4700,4700,4700,4700,0
20250124,155400,5813938165,4700,4700,4700,4700,0
20250124,155300,5813938165,4700,4700,4700,4700,0
20250124,155200,5813938165,4700,4700,4700,4700,0
20250124,155100,5813938165,4700,4700,4700,4700,0
20250124,155000,5813938165,4700,4700,4700,4700,0
20250124,154900,5813938165,4700,4700,4700,4700,0
20250124,154800,5813938165,4700,4700,4700,4700,0
20250124,154700,5813938165,4700,4700,4700,4700,0
20250124,154600,5813938165,4700,4700,4700,4700,0
20250124,154500,5813938165,4700,4700,4700,4700,0
20250124,154400,5813938165,4700,4700,4700,4700,14377
20250124,154300,5813938165,4700,4700,4700,4700,0
20250124,154200,5813938165,4700,4700,4700,4700,0
20250124,154100,5813938165,4700,4700,4700,4700,0
20250124,154000,5813938165,4700,4700,4700,4700,0
20250124,153900,5813938165,4700,4700,4700,4700,0
20250124,153800,5813938165,4700,4700,4700,4700,0
20250124,153700,5813938165,4700,4700,4700,4700,0
20250124,153600,5813938165,4700,4700,4700,4700,0
20250124,153500,5813938165,4700,4700,4700,4700,0
20250124,153400,5813938165,4700,4700,4700,4700,0
20250124,153300,5813938165,4700,4700,4700,4700,0
20250124,153200,5813938165,4700,4700,4700,4700,0
20250124,153100,5813938165,4700,4700,4700,4700,0
20250124,153000,5813938165,4700,4700,4700,4700,14377
20250124,152900,5746366265,4700,4700,4700,4700,0
20250124,152800,5746366265,4700,4700,4700,4700,0
20250124,152700,5746366265,4700,4700,4700,4700,0
20250124,152600,5746366265,4700,4700,4700,4700,0
20250124,152500,5746366265,4700,4700,4700,4700,0
20250124,152400,5746366265,4700,4700,4700,4700,0
20250124,152300,5746366265,4700,4700,4700,4700,0
20250124,152200,5746366265,4700,4700,4700,4700,0
20250124,152100,5746366265,4700,4700,4700,4700,0
20250124,152000,5746366265,4700,4700,4700,4700,0
20250124,151900,5746366265,4700,4695,4700,4690,837
20250124,151800,5742433145,4695,4700,4700,4695,1800
20250124,151700,5733981985,4700,4700,4700,4695,2326
20250124,151600,5723058710,4700,4700,4700,4695,2791
20250124,151500,5709947510,4700,4695,4700,4690,702
20250124,151400,5706651385,4695,4695,4695,4695,792
20250124,151300,5702932945,4695,4695,4700,4690,4307
20250124,151200,5682717725,4700,4700,4700,4695,3739
20250124,151100,5665145430,4705,4695,4705,4695,3641
20250124,151000,5648034990,4700,4705,4710,4700,3748
20250124,150900,5630416060,4705,4710,4715,4705,986
20250124,150800,5625772920,4715,4715,4715,4710,339
20250124,150700,5624174685,4715,4710,4715,4700,3061
20250124,150600,5609762015,4710,4700,4710,4700,2259
20250124,150500,5599144050,4700,4700,4700,4690,1799
20250124,150400,5590697555,4700,4710,4710,4695,1372
20250124,150300,5584247780,4710,4710,4710,4710,173
20250124,150200,5583432950,4710,4710,4710,4710,401
20250124,150100,5581544240,4710,4710,4710,4705,203
20250124,150000,5580588120,4710,4710,4710,4705,452
20250124,145900,5578459380,4710,4710,4710,4700,566
20250124,145800,5575795260,4710,4710,4710,4710,192
20250124,145700,5574890940,4710,4710,4710,4700,1169
20250124,145600,5569392735,4705,4710,4710,4705,81
20250124,145500,5569011335,4710,4710,4710,4705,252
20250124,145400,5567824565,4705,4710,4710,4705,98
20250124,145300,5567363140,4710,4710,4710,4705,187
20250124,145200,5566482750,4710,4710,4710,4710,163
20250124,145100,5565715020,4710,4710,4710,4710,411
20250124,145000,5563779210,4710,4710,4715,4710,661
20250124,144900,5560665855,4710,4710,4710,4710,141
20250124,144800,5560001745,4710,4715,4715,4710,912
20250124,144700,5555705165,4715,4715,4715,4715,160
20250124,144600,5554950765,4715,4715,4715,4715,441
20250124,144500,5552871450,4710,4705,4710,4705,2094
20250124,144400,5543009910,4705,4705,4710,4705,605
20250124,144300,5540161420,4705,4700,4705,4700,211
20250124,144200,5539168680,4705,4690,4705,4690,13113
20250124,144100,5477557195,4695,4695,4695,4690,499
20250124,144000,5475215890,4695,4685,4695,4680,10193
20250124,143900,5427408140,4680,4690,4690,4680,1042
20250124,143800,5422528570,4690,4685,4690,4685,203
20250124,143700,5421577140,4685,4680,4685,4680,1057
20250124,143600,5416630065,4675,4670,4675,4670,365
20250124,143500,5414923940,4675,4675,4675,4670,688
20250124,143400,5411710590,4675,4670,4675,4670,713
20250124,143300,5408379960,4670,4670,4670,4670,197
20250124,143200,5407459970,4670,4670,4675,4670,269
20250124,143100,5406203330,4670,4670,4675,4670,1452
20250124,143000,5399421845,4675,4685,4685,4670,448
20250124,142900,5397326160,4690,4685,4690,4685,569
20250124,142800,5394658795,4685,4685,4685,4685,339
20250124,142700,5393070580,4685,4680,4685,4680,1848
20250124,142600,5384414080,4680,4680,4680,4680,87
20250124,142500,5384006920,4680,4685,4685,4680,54
20250124,142400,5383754015,4675,4675,4680,4665,300
20250124,142300,5382352115,4675,4675,4675,4675,84
20250124,142200,5381959415,4675,4670,4675,4670,319
20250124,142100,5380469600,4670,4670,4670,4670,64
20250124,142000,5380170720,4670,4665,4670,4665,211
20250124,141900,5379185355,4670,4670,4670,4670,201
20250124,141800,5378246685,4665,4670,4670,4665,95
20250124,141700,5377803285,4670,4680,4690,4660,314
20250124,141600,5376334050,4685,4690,4695,4685,651
20250124,141500,5373278465,4685,4690,4695,4680,6744
20250124,141400,5341636685,4690,4685,4690,4685,148
20250124,141300,5340942710,4680,4675,4690,4670,217
20250124,141200,5339926390,4680,4680,4680,4655,4181
20250124,141100,5320436720,4680,4680,4680,4675,89
20250124,141000,5320020450,4680,4675,4680,4670,311
20250124,140900,5318566625,4675,4695,4695,4675,848
20250124,140800,5314599380,4695,4695,4700,4685,2844
20250124,140700,5301255920,4700,4700,4700,4695,247
20250124,140600,5300095520,4700,4700,4700,4700,578
20250124,140500,5297378920,4700,4700,4700,4695,344
20250124,140400,5295762370,4695,4695,4695,4690,1181
20250124,140300,5290218075,4695,4690,4695,4685,2925
20250124,140200,5276504970,4690,4685,4690,4685,1636
20250124,140100,5268834980,4690,4690,4690,4690,739
20250124,140000,5265369070,4690,4690,4690,4690,169
20250124,135900,5264576460,4690,4690,4690,4685,840
20250124,135800,5260637860,4690,4690,4690,4685,246
20250124,135700,5259484870,4690,4685,4690,4680,458
20250124,135600,5257337065,4685,4685,4690,4680,3112
20250124,135500,5242757110,4685,4685,4685,4680,111
20250124,135400,5242237125,4685,4685,4685,4680,127
20250124,135300,5241642330,4680,4675,4680,4675,1612
20250124,135200,5234099555,4670,4670,4680,4670,1749
20250124,135100,5225925910,4665,4665,4665,4665,908
20250124,135000,5221690090,4665,4665,4665,4660,812
20250124,134900,5217906085,4665,4660,4665,4660,354
20250124,134800,5216255915,4660,4655,4660,4655,128
20250124,134700,5215659455,4660,4650,4660,4650,3968
20250124,134600,5197198450,4655,4655,4655,4655,111
20250124,134500,5196681745,4655,4660,4660,4650,426
20250124,134400,5194698920,4660,4660,4660,4660,745
20250124,134300,5191227220,4660,4660,4660,4655,516
20250124,134200,5188825160,4660,4660,4660,4660,457
20250124,134100,5186695540,4660,4660,4660,4660,89
20250124,134000,5186280800,4660,4660,4660,4655,40
20250124,133900,5186094405,4660,4660,4660,4660,150
20250124,133800,5185395405,4660,4660,4660,4655,261
20250124,133700,5184179150,4660,4655,4660,4655,137
20250124,133600,5183541080,4660,4660,4660,4660,161
20250124,133500,5182790820,4660,4665,4665,4660,349
20250124,133400,5181164395,4640,4665,4665,4640,11201
20250124,133300,5129088075,4665,4675,4675,4665,5776
20250124,133200,5102141285,4675,4675,4675,4675,101
20250124,133100,5101669110,4675,4675,4675,4670,182
20250124,133000,5100818285,4675,4680,4680,4675,171
20250124,132900,5100018695,4680,4675,4680,4670,324
20250124,132800,5098504845,4680,4675,4680,4675,167
20250124,132700,5097724000,4675,4675,4675,4670,819
20250124,132600,5093895250,4665,4660,4675,4655,3360
20250124,132500,5078240265,4660,4675,4675,4650,10407
20250124,132400,5029726195,4680,4680,4680,4675,1116
20250124,132300,5024506520,4680,4685,4685,4680,1194
20250124,132200,5018918575,4680,4685,4685,4680,98
20250124,132100,5018459695,4680,4675,4680,4670,3456
20250124,132000,5002290015,4680,4680,4680,4665,21532
20250124,131900,4901839760,4680,4680,4685,4665,1980
20250124,131800,4892594305,4685,4690,4700,4680,702
20250124,131700,4889302235,4690,4700,4700,4675,10386
20250124,131600,4840680590,4700,4705,4705,4700,133
20250124,131500,4840055195,4705,4705,4710,4705,2223
20250124,131400,4829587420,4705,4710,4710,4705,598
20250124,131300,4826773570,4710,4705,4715,4695,4919
20250124,131200,4803606450,4705,4710,4710,4695,2239
20250124,131100,4793090330,4700,4710,4715,4700,1807
20250124,131000,4784584865,4715,4715,4715,4715,186
20250124,130900,4783707875,4710,4715,4715,4705,3149
20250124,130800,4768877815,4715,4715,4715,4710,1308
20250124,130700,4762713415,4720,4735,4735,4720,2813
20250124,130600,4749420905,4735,4730,4735,4730,210
20250124,130500,4748426600,4735,4735,4735,4730,276
20250124,130400,4747120935,4730,4735,4735,4730,234
20250124,130300,4746012950,4735,4725,4735,4725,4342
20250124,130200,4725461290,4725,4715,4725,4715,311
20250124,130100,4723993275,4720,4720,4720,4710,3071
20250124,130000,4709508740,4720,4715,4720,4715,235
20250124,125900,4708400140,4720,4720,4720,4720,209
20250124,125800,4707413660,4720,4715,4720,4710,1210
20250124,125700,4701706935,4715,4715,4715,4715,124
20250124,125600,4701122275,4715,4710,4715,4710,212
20250124,125500,4700123015,4710,4715,4715,4710,229
20250124,125400,4699044100,4710,4710,4715,4710,2071
20250124,125300,4689285495,4710,4710,4710,4705,218
20250124,125200,4688259015,4705,4705,4705,4695,1308
20250124,125100,4682106800,4705,4705,4705,4705,69
20250124,125000,4681782155,4705,4700,4705,4700,71
20250124,124900,4681448115,4700,4705,4705,4700,158
20250124,124800,4680704780,4705,4690,4705,4690,100
20250124,124700,4680234480,4710,4685,4710,4685,236
20250124,124600,4679128045,4685,4705,4710,4685,665
20250124,124500,4676009500,4705,4695,4705,4685,4968
20250124,124400,4652714365,4695,4695,4695,4690,1557
20250124,124300,4645410510,4695,4700,4700,4695,157
20250124,124200,4644672905,4700,4705,4705,4695,2022
20250124,124100,4635169065,4705,4705,4705,4700,135
20250124,124000,4634534040,4705,4710,4710,4700,562
20250124,123900,4631891905,4710,4710,4710,4705,119
20250124,123800,4631331470,4710,4705,4710,4705,239
20250124,123700,4630205880,4710,4715,4715,4700,114
20250124,123600,4629668855,4710,4720,4720,4695,12881
20250124,123500,4569150220,4720,4725,4725,4710,1642
20250124,123400,4561400985,4725,4725,4725,4715,626
20250124,123300,4558443155,4715,4720,4725,4715,2762
20250124,123200,4545416480,4725,4725,4725,4720,575
20250124,123100,4542699820,4725,4720,4725,4715,3489
20250124,123000,4526234780,4725,4730,4730,4720,1368
20250124,122900,4519776870,4730,4730,4730,4730,58
20250124,122800,4519502530,4735,4745,4750,4725,842
20250124,122700,4515518845,4730,4745,4745,4730,167
20250124,122600,4514727925,4750,4740,4750,4740,981
20250124,122500,4510074020,4740,4740,4740,4740,50
20250124,122400,4509837020,4730,4730,4740,4720,3667
20250124,122300,4492509645,4730,4720,4730,4720,237
20250124,122200,4491388975,4720,4720,4730,4720,819
20250124,122100,4487522805,4725,4735,4735,4720,701
20250124,122000,4484208615,4735,4730,4735,4725,191
20250124,121900,4483305560,4725,4730,4735,4720,1748
20250124,121800,4475044105,4730,4745,4745,4730,744
20250124,121700,4471518085,4750,4750,4750,4745,455
20250124,121600,4469358335,4750,4750,4750,4750,213
20250124,121500,4468346585,4745,4745,4745,4735,1402
20250124,121400,4461699285,4745,4740,4745,4740,187
20250124,121300,4460812625,4740,4730,4740,4730,2200
20250124,121200,4450405140,4725,4730,4735,4725,744
20250124,121100,4446888290,4730,4740,4740,4730,2945
20250124,121000,4432953990,4740,4735,4745,4730,1564
20250124,120900,4425543190,4745,4745,4745,4730,2992
20250124,120800,4411380055,4750,4750,4760,4750,844
20250124,120700,4407370825,4750,4755,4760,4750,299
20250124,120600,4405948915,4755,4760,4760,4755,1071
20250124,120500,4400856270,4755,4760,4760,4755,473
20250124,120400,4398607090,4760,4760,4765,4755,2722
20250124,120300,4385655855,4760,4765,4765,4760,393
20250124,120200,4383784030,4765,4765,4770,4760,4109
20250124,120100,4364209895,4765,4770,4770,4760,1080
20250124,120000,4359063660,4770,4775,4780,4770,890
20250124,115900,4354814430,4775,4780,4780,4775,271
20250124,115800,4353520110,4780,4790,4790,4760,1791
20250124,115700,4344964420,4785,4790,4790,4785,382
20250124,115600,4343134690,4790,4785,4790,4780,1699
20250124,115500,4335002505,4785,4770,4785,4760,2733
20250124,115400,4321951805,4760,4780,4785,4760,1900
20250124,115300,4312879810,4785,4785,4785,4780,349
20250124,115200,4311209950,4785,4780,4785,4780,336
20250124,115100,4309603055,4780,4780,4785,4775,2220
20250124,115000,4298996510,4780,4780,4785,4775,607
20250124,114900,4296093515,4785,4790,4790,4760,3634
20250124,114800,4278729925,4790,4795,4795,4780,302
20250124,114700,4277283535,4800,4790,4800,4780,634
20250124,114600,4274247120,4790,4800,4800,4790,8563
20250124,114500,4233216625,4795,4805,4805,4795,1242
20250124,114400,4227254290,4805,4785,4810,4785,6528
20250124,114300,4195957475,4785,4780,4785,4775,2976
20250124,114200,4181739110,4785,4795,4800,4780,24739
20250124,114100,4063289465,4800,4815,4820,4790,9999
20250124,114000,4015193200,4815,4785,4815,4785,28357
20250124,113900,3879014810,4785,4795,4795,4775,4504
20250124,113800,3857434235,4795,4785,4795,4780,7251
20250124,113700,3822715605,4785,4775,4785,4770,5302
20250124,113600,3797386510,4780,4775,4785,4770,9581
20250124,113500,3751592450,4775,4775,4780,4770,2425
20250124,113400,3740007505,4775,4775,4775,4760,6304
20250124,113300,3709925060,4780,4785,4785,4775,1380
20250124,113200,3703329155,4780,4785,4785,4780,919
20250124,113100,3698934585,4785,4780,4785,4775,4385
20250124,113000,3677974350,4775,4770,4780,4765,11139
20250124,112900,3624827255,4770,4750,4770,4745,9739
20250124,112800,3578472110,4755,4750,4755,4745,5930
20250124,112700,3550297515,4750,4750,4750,4740,6163
20250124,112600,3521048895,4745,4750,4750,4745,5339
20250124,112500,3495712785,4755,4755,4755,4750,1456
20250124,112400,3488794720,4750,4750,4755,4745,2126
20250124,112300,3478696735,4750,4735,4750,4730,3756
20250124,112200,3460897640,4740,4755,4760,4740,5653
20250124,112100,3434041275,4755,4755,4755,4750,1378
20250124,112000,3427488910,4755,4750,4755,4750,3377
20250124,111900,3411433830,4750,4745,4755,4745,19439
20250124,111800,3319121420,4745,4740,4750,4730,15560
20250124,111700,3245347835,4740,4740,4740,4730,5091
20250124,111600,3221221685,4735,4735,4740,4730,6981
20250124,111500,3188161625,4735,4725,4735,4720,13988
20250124,111400,3121966360,4725,4730,4730,4715,2673
20250124,111300,3109336685,4730,4720,4730,4715,15275
20250124,111200,3037167745,4720,4715,4720,4710,2277
20250124,111100,3026430175,4715,4705,4715,4705,4784
20250124,111000,3003902115,4705,4700,4705,4700,2950
20250124,110900,2990027970,4700,4700,4700,4695,328
20250124,110800,2988486400,4700,4705,4705,4695,621
20250124,110700,2985567280,4705,4695,4705,4695,1006
20250124,110600,2980838250,4700,4700,4705,4695,211
20250124,110500,2979845910,4705,4700,4705,4690,670
20250124,110400,2976696915,4700,4710,4710,4700,766
20250124,110300,2973095110,4710,4695,4710,4695,3207
20250124,110200,2957997200,4710,4705,4710,4705,3516
20250124,110100,2941443105,4700,4710,4710,4675,3847
20250124,110000,2923422385,4710,4705,4710,4685,11153
20250124,105900,2871056735,4705,4690,4705,4685,21433
20250124,105800,2770401340,4690,4690,4690,4680,1138
20250124,105700,2765064935,4685,4685,4690,4685,1424
20250124,105600,2758392630,4685,4680,4685,4675,4450
20250124,105500,2737566205,4680,4680,4680,4665,1551
20250124,105400,2730313175,4685,4670,4685,4670,4741
20250124,105300,2708120025,4685,4680,4685,4670,3809
20250124,105200,2690288270,4680,4675,4685,4665,5674
20250124,105100,2663763350,4675,4690,4690,4660,2999
20250124,105000,2649741860,4690,4690,4690,4690,1223
20250124,104900,2644005990,4685,4685,4695,4685,4525
20250124,104800,2622776845,4685,4680,4685,4675,1485
20250124,104700,2615824770,4685,4685,4690,4685,1767
20250124,104600,2607542305,4685,4695,4695,4685,1703
20250124,104500,2599560325,4690,4690,4695,4680,1190
20250124,104400,2593978475,4685,4690,4690,4685,1794
20250124,104300,2585564740,4690,4690,4690,4670,2513
20250124,104200,2573804415,4690,4700,4700,4685,2300
20250124,104100,2563016800,4700,4700,4705,4695,16002
20250124,104000,2487805650,4695,4695,4700,4690,1805
20250124,103900,2479327910,4700,4700,4700,4695,1607
20250124,103800,2471777525,4695,4700,4700,4690,1859
20250124,103700,2463045540,4700,4700,4700,4675,1047
20250124,103600,2458127665,4700,4700,4700,4690,1571
20250124,103500,2450747815,4690,4675,4700,4670,4174
20250124,103400,2431178730,4680,4690,4695,4675,6099
20250124,103300,2402565535,4690,4695,4700,4690,1186
20250124,103200,2396999780,4695,4710,4710,4690,2024
20250124,103100,2387491730,4710,4710,4715,4695,2465
20250124,103000,2375891230,4710,4710,4710,4705,1693
20250124,102900,2367920025,4710,4695,4715,4690,7890
20250124,102800,2330847645,4690,4690,4695,4690,7458
20250124,102700,2295842480,4690,4690,4695,4685,1643
20250124,102600,2288134040,4680,4700,4700,4680,2423
20250124,102500,2276763680,4700,4690,4700,4685,3775
20250124,102400,2259038080,4690,4710,4715,4690,7515
20250124,102300,2223733470,4710,4715,4715,4700,3103
20250124,102200,2209120005,4715,4705,4715,4705,2821
20250124,102100,2195830470,4710,4695,4710,4690,18544
20250124,102000,2108697830,4695,4690,4695,4680,6023
20250124,101900,2080457915,4690,4670,4695,4670,24593
20250124,101800,1965442925,4665,4665,4670,4665,1304
20250124,101700,1959358280,4670,4670,4670,4665,838
20250124,101600,1955445365,4670,4665,4680,4665,8056
20250124,101500,1917836540,4665,4645,4665,4645,2523
20250124,101400,1906081150,4645,4645,4655,4645,6759
20250124,101300,1874642115,4645,4645,4645,4640,1006
20250124,101200,1869969355,4645,4640,4650,4635,3003
20250124,101100,1856040255,4640,4635,4650,4635,2846
20250124,101000,1842832155,4640,4640,4640,4635,751
20250124,100900,1839347530,4640,4655,4655,4640,178
20250124,100800,1838519880,4640,4655,4655,4640,2670
20250124,100700,1826110965,4655,4630,4655,4630,11456
20250124,100600,1772909045,4640,4635,4640,4635,1256
20250124,100500,1767087275,4635,4625,4635,4620,3533
20250124,100400,1750732505,4625,4620,4635,4620,3750
20250124,100300,1733369535,4615,4595,4615,4590,711
20250124,100200,1730102290,4595,4620,4625,4595,2255
20250124,100100,1719722850,4630,4640,4640,4605,4319
20250124,100000,1699770450,4640,4635,4655,4630,2815
20250124,095900,1686717505,4635,4660,4665,4635,20432
20250124,095800,1591596160,4655,4675,4675,4650,3032
20250124,095700,1577477070,4680,4680,4680,4665,1324
20250124,095600,1571293955,4680,4690,4690,4675,775
20250124,095500,1567669435,4675,4685,4695,4675,2497
20250124,095400,1555965430,4670,4670,4685,4670,12625
20250124,095300,1496963125,4665,4655,4665,4655,5010
20250124,095200,1473613980,4675,4685,4685,4650,741
20250124,095100,1470156190,4685,4685,4685,4680,3273
20250124,095000,1454823185,4685,4650,4690,4645,25715
20250124,094900,1334630810,4640,4665,4670,4640,2082
20250124,094800,1324943095,4670,4660,4675,4635,4197
20250124,094700,1305397420,4675,4665,4675,4660,139
20250124,094600,1304748200,4670,4665,4675,4660,2194
20250124,094500,1294495330,4675,4680,4700,4665,6074
20250124,094400,1266009305,4670,4695,4695,4650,4600
20250124,094300,1244522470,4695,4680,4700,4675,14809
20250124,094200,1175142380,4680,4730,4750,4680,52318
20250124,094100,927338860,4740,4675,4740,4660,42558
20250124,094000,726973625,4670,4645,4680,4635,19096
20250124,093900,637953820,4650,4640,4655,4630,7784
20250124,093800,601791750,4645,4620,4645,4620,14393
20250124,093700,535136475,4620,4610,4625,4575,12244
20250124,093600,478776525,4605,4595,4615,4590,9939
20250124,093500,433009235,4595,4585,4600,4575,12359
20250124,093400,376301430,4585,4555,4590,4555,4538
20250124,093300,355550950,4555,4550,4560,4550,971
20250124,093200,351129365,4555,4520,4555,4515,11280
20250124,093100,299955250,4515,4510,4515,4510,1831
20250124,093000,291691300,4510,4510,4510,4510,112
20250124,092900,291186180,4505,4500,4510,4500,338
20250124,092800,289663535,4490,4515,4515,4490,4148
20250124,092700,271003025,4510,4515,4515,4500,1675
20250124,092600,263445210,4515,4510,4515,4505,2655
20250124,092500,251472260,4510,4500,4515,4500,12109
20250124,092400,196938110,4500,4485,4505,4485,4615
20250124,092300,176203155,4490,4475,4490,4475,856
20250124,092200,172364010,4475,4480,4485,4470,1467
20250124,092100,165787340,4470,4475,4480,4470,2798
20250124,092000,153268195,4470,4485,4490,4470,932
20250124,091900,149092105,4485,4485,4490,4485,3104
20250124,091800,135170150,4490,4475,4490,4475,5014
20250124,091700,112690790,4475,4470,4475,4455,1974
20250124,091600,103871340,4475,4470,4480,4470,76
20250124,091500,103530915,4485,4475,4485,4470,1222
20250124,091400,98062405,4490,4480,4490,4475,1341
20250124,091300,92059760,4470,4445,4470,4440,977
20250124,091200,87701660,4460,4465,4480,4440,1114
20250124,091100,82745065,4435,4445,4465,4435,1191
20250124,091000,77458485,4465,4445,4465,4445,2420
20250124,090900,66663060,4445,4435,4445,4435,303
20250124,090800,65319225,4435,4430,4440,4430,1857
20250124,090700,57084500,4435,4435,4435,4435,1736
20250124,090600,49385340,4425,4435,4435,4425,2374
20250124,090500,38871150,4435,4460,4460,4435,860
20250124,090400,35056800,4435,4460,4460,4435,2286
20250124,090300,24886255,4460,4460,4465,4460,2235
20250124,090200,14915975,4465,4480,4480,4465,663
20250124,090100,11951320,4480,4465,4480,4465,181
20250124,090000,11141100,4480,4460,4480,4460,2498