KissMeData/005010/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,184400,4894460965,4385,4385,4385,4385,18876
20250117,184300,4894460965,4385,4385,4385,4385,0
20250117,184200,4894460965,4385,4385,4385,4385,0
20250117,184100,4894460965,4385,4385,4385,4385,0
20250117,184000,4894460965,4385,4385,4385,4385,0
20250117,183900,4894460965,4385,4385,4385,4385,0
20250117,183800,4894460965,4385,4385,4385,4385,0
20250117,183700,4894460965,4385,4385,4385,4385,0
20250117,183600,4894460965,4385,4385,4385,4385,0
20250117,183500,4894460965,4385,4385,4385,4385,0
20250117,183400,4894460965,4385,4385,4385,4385,0
20250117,183300,4894460965,4385,4385,4385,4385,0
20250117,183200,4894460965,4385,4385,4385,4385,0
20250117,183100,4894460965,4385,4385,4385,4385,0
20250117,183000,4894460965,4385,4385,4385,4385,0
20250117,182900,4894460965,4385,4385,4385,4385,0
20250117,182800,4894460965,4385,4385,4385,4385,0
20250117,182700,4894460965,4385,4385,4385,4385,0
20250117,182600,4894460965,4385,4385,4385,4385,0
20250117,182500,4894460965,4385,4385,4385,4385,0
20250117,182400,4894460965,4385,4385,4385,4385,0
20250117,182300,4894460965,4385,4385,4385,4385,0
20250117,182200,4894460965,4385,4385,4385,4385,0
20250117,182100,4894460965,4385,4385,4385,4385,0
20250117,182000,4894460965,4385,4385,4385,4385,0
20250117,181900,4894460965,4385,4385,4385,4385,0
20250117,181800,4894460965,4385,4385,4385,4385,0
20250117,181700,4894460965,4385,4385,4385,4385,0
20250117,181600,4894460965,4385,4385,4385,4385,0
20250117,181500,4894460965,4385,4385,4385,4385,0
20250117,181400,4894460965,4385,4385,4385,4385,18876
20250117,181300,4894460965,4385,4385,4385,4385,0
20250117,181200,4894460965,4385,4385,4385,4385,0
20250117,181100,4894460965,4385,4385,4385,4385,0
20250117,181000,4894460965,4385,4385,4385,4385,0
20250117,180900,4894460965,4385,4385,4385,4385,0
20250117,180800,4894460965,4385,4385,4385,4385,0
20250117,180700,4894460965,4385,4385,4385,4385,0
20250117,180600,4894460965,4385,4385,4385,4385,0
20250117,180500,4894460965,4385,4385,4385,4385,0
20250117,180400,4894460965,4385,4385,4385,4385,0
20250117,180300,4894460965,4385,4385,4385,4385,0
20250117,180200,4894460965,4385,4385,4385,4385,0
20250117,180100,4894460965,4385,4385,4385,4385,0
20250117,180000,4894460965,4385,4385,4385,4385,0
20250117,175900,4894460965,4385,4385,4385,4385,0
20250117,175800,4894460965,4385,4385,4385,4385,0
20250117,175700,4894460965,4385,4385,4385,4385,0
20250117,175600,4894460965,4385,4385,4385,4385,0
20250117,175500,4894460965,4385,4385,4385,4385,0
20250117,175400,4894460965,4385,4385,4385,4385,0
20250117,175300,4894460965,4385,4385,4385,4385,0
20250117,175200,4894460965,4385,4385,4385,4385,0
20250117,175100,4894460965,4385,4385,4385,4385,0
20250117,175000,4894460965,4385,4385,4385,4385,0
20250117,174900,4894460965,4385,4385,4385,4385,0
20250117,174800,4894460965,4385,4385,4385,4385,0
20250117,174700,4894460965,4385,4385,4385,4385,0
20250117,174600,4894460965,4385,4385,4385,4385,0
20250117,174500,4894460965,4385,4385,4385,4385,0
20250117,174400,4894460965,4385,4385,4385,4385,18876
20250117,174300,4894460965,4385,4385,4385,4385,0
20250117,174200,4894460965,4385,4385,4385,4385,0
20250117,174100,4894460965,4385,4385,4385,4385,0
20250117,174000,4894460965,4385,4385,4385,4385,0
20250117,173900,4894460965,4385,4385,4385,4385,0
20250117,173800,4894460965,4385,4385,4385,4385,0
20250117,173700,4894460965,4385,4385,4385,4385,0
20250117,173600,4894460965,4385,4385,4385,4385,0
20250117,173500,4894460965,4385,4385,4385,4385,0
20250117,173400,4894460965,4385,4385,4385,4385,0
20250117,173300,4894460965,4385,4385,4385,4385,0
20250117,173200,4894460965,4385,4385,4385,4385,0
20250117,173100,4894460965,4385,4385,4385,4385,0
20250117,173000,4894460965,4385,4385,4385,4385,0
20250117,172900,4894460965,4385,4385,4385,4385,0
20250117,172800,4894460965,4385,4385,4385,4385,0
20250117,172700,4894460965,4385,4385,4385,4385,0
20250117,172600,4894460965,4385,4385,4385,4385,0
20250117,172500,4894460965,4385,4385,4385,4385,0
20250117,172400,4894460965,4385,4385,4385,4385,0
20250117,172300,4894460965,4385,4385,4385,4385,0
20250117,172200,4894460965,4385,4385,4385,4385,0
20250117,172100,4894460965,4385,4385,4385,4385,0
20250117,172000,4894460965,4385,4385,4385,4385,0
20250117,171900,4894460965,4385,4385,4385,4385,0
20250117,171800,4894460965,4385,4385,4385,4385,0
20250117,171700,4894460965,4385,4385,4385,4385,0
20250117,171600,4894460965,4385,4385,4385,4385,0
20250117,171500,4894460965,4385,4385,4385,4385,0
20250117,171400,4894460965,4385,4385,4385,4385,18876
20250117,171300,4894460965,4385,4385,4385,4385,0
20250117,171200,4894460965,4385,4385,4385,4385,0
20250117,171100,4894460965,4385,4385,4385,4385,0
20250117,171000,4894460965,4385,4385,4385,4385,0
20250117,170900,4894460965,4385,4385,4385,4385,0
20250117,170800,4894460965,4385,4385,4385,4385,0
20250117,170700,4894460965,4385,4385,4385,4385,0
20250117,170600,4894460965,4385,4385,4385,4385,0
20250117,170500,4894460965,4385,4385,4385,4385,0
20250117,170400,4894460965,4385,4385,4385,4385,0
20250117,170300,4894460965,4385,4385,4385,4385,0
20250117,170200,4894460965,4385,4385,4385,4385,0
20250117,170100,4894460965,4385,4385,4385,4385,0
20250117,170000,4894460965,4385,4385,4385,4385,0
20250117,165900,4894460965,4385,4385,4385,4385,0
20250117,165800,4894460965,4385,4385,4385,4385,0
20250117,165700,4894460965,4385,4385,4385,4385,0
20250117,165600,4894460965,4385,4385,4385,4385,0
20250117,165500,4894460965,4385,4385,4385,4385,0
20250117,165400,4894460965,4385,4385,4385,4385,0
20250117,165300,4894460965,4385,4385,4385,4385,0
20250117,165200,4894460965,4385,4385,4385,4385,0
20250117,165100,4894460965,4385,4385,4385,4385,0
20250117,165000,4894460965,4385,4385,4385,4385,0
20250117,164900,4894460965,4385,4385,4385,4385,0
20250117,164800,4894460965,4385,4385,4385,4385,0
20250117,164700,4894460965,4385,4385,4385,4385,0
20250117,164600,4894460965,4385,4385,4385,4385,0
20250117,164500,4894460965,4385,4385,4385,4385,0
20250117,164400,4894460965,4385,4385,4385,4385,18876
20250117,164300,4894460965,4385,4385,4385,4385,0
20250117,164200,4894460965,4385,4385,4385,4385,0
20250117,164100,4894460965,4385,4385,4385,4385,0
20250117,164000,4894460965,4385,4385,4385,4385,0
20250117,163900,4894460965,4385,4385,4385,4385,0
20250117,163800,4894460965,4385,4385,4385,4385,0
20250117,163700,4894460965,4385,4385,4385,4385,0
20250117,163600,4894460965,4385,4385,4385,4385,0
20250117,163500,4894460965,4385,4385,4385,4385,0
20250117,163400,4894460965,4385,4385,4385,4385,0
20250117,163300,4894460965,4385,4385,4385,4385,0
20250117,163200,4894460965,4385,4385,4385,4385,0
20250117,163100,4894460965,4385,4385,4385,4385,0
20250117,163000,4894460965,4385,4385,4385,4385,0
20250117,162900,4894460965,4385,4385,4385,4385,0
20250117,162800,4894460965,4385,4385,4385,4385,0
20250117,162700,4894460965,4385,4385,4385,4385,0
20250117,162600,4894460965,4385,4385,4385,4385,0
20250117,162500,4894460965,4385,4385,4385,4385,0
20250117,162400,4894460965,4385,4385,4385,4385,0
20250117,162300,4894460965,4385,4385,4385,4385,0
20250117,162200,4894460965,4385,4385,4385,4385,0
20250117,162100,4894460965,4385,4385,4385,4385,0
20250117,162000,4894460965,4385,4385,4385,4385,0
20250117,161900,4894460965,4385,4385,4385,4385,0
20250117,161800,4894460965,4385,4385,4385,4385,0
20250117,161700,4894460965,4385,4385,4385,4385,0
20250117,161600,4894460965,4385,4385,4385,4385,0
20250117,161500,4894460965,4385,4385,4385,4385,0
20250117,161400,4894460965,4385,4385,4385,4385,18876
20250117,161300,4894460965,4385,4385,4385,4385,0
20250117,161200,4894460965,4385,4385,4385,4385,0
20250117,161100,4894460965,4385,4385,4385,4385,0
20250117,161000,4894460965,4385,4385,4385,4385,0
20250117,160900,4894460965,4385,4385,4385,4385,0
20250117,160800,4894460965,4385,4385,4385,4385,0
20250117,160700,4894460965,4385,4385,4385,4385,0
20250117,160600,4894460965,4385,4385,4385,4385,0
20250117,160500,4894460965,4385,4385,4385,4385,0
20250117,160400,4894460965,4385,4385,4385,4385,0
20250117,160300,4894460965,4385,4385,4385,4385,0
20250117,160200,4894460965,4385,4385,4385,4385,0
20250117,160100,4894460965,4385,4385,4385,4385,0
20250117,160000,4894460965,4385,4385,4385,4385,0
20250117,155900,4894460965,4385,4385,4385,4385,0
20250117,155800,4894460965,4385,4385,4385,4385,0
20250117,155700,4894460965,4385,4385,4385,4385,0
20250117,155600,4894460965,4385,4385,4385,4385,0
20250117,155500,4894460965,4385,4385,4385,4385,0
20250117,155400,4894460965,4385,4385,4385,4385,0
20250117,155300,4894460965,4385,4385,4385,4385,0
20250117,155200,4894460965,4385,4385,4385,4385,0
20250117,155100,4894460965,4385,4385,4385,4385,0
20250117,155000,4894460965,4385,4385,4385,4385,0
20250117,154900,4894460965,4385,4385,4385,4385,0
20250117,154800,4894460965,4385,4385,4385,4385,0
20250117,154700,4894460965,4385,4385,4385,4385,0
20250117,154600,4894460965,4385,4385,4385,4385,0
20250117,154500,4894460965,4385,4385,4385,4385,0
20250117,154400,4894460965,4385,4385,4385,4385,18876
20250117,154300,4894460965,4385,4385,4385,4385,0
20250117,154200,4894460965,4385,4385,4385,4385,0
20250117,154100,4894460965,4385,4385,4385,4385,0
20250117,154000,4894460965,4385,4385,4385,4385,0
20250117,153900,4894460965,4385,4385,4385,4385,0
20250117,153800,4894460965,4385,4385,4385,4385,0
20250117,153700,4894460965,4385,4385,4385,4385,0
20250117,153600,4894460965,4385,4385,4385,4385,0
20250117,153500,4894460965,4385,4385,4385,4385,0
20250117,153400,4894460965,4385,4385,4385,4385,0
20250117,153300,4894460965,4385,4385,4385,4385,0
20250117,153200,4894460965,4385,4385,4385,4385,0
20250117,153100,4894460965,4385,4385,4385,4385,0
20250117,153000,4894460965,4385,4385,4385,4385,18876
20250117,152900,4811689705,4380,4380,4380,4380,0
20250117,152800,4811689705,4380,4380,4380,4380,0
20250117,152700,4811689705,4380,4380,4380,4380,0
20250117,152600,4811689705,4380,4380,4380,4380,0
20250117,152500,4811689705,4380,4380,4380,4380,0
20250117,152400,4811689705,4380,4380,4380,4380,0
20250117,152300,4811689705,4380,4380,4380,4380,0
20250117,152200,4811689705,4380,4380,4380,4380,0
20250117,152100,4811689705,4380,4380,4380,4380,0
20250117,152000,4811689705,4380,4380,4380,4380,0
20250117,151900,4811689705,4380,4385,4385,4370,4299
20250117,151800,4792862730,4385,4375,4385,4375,2261
20250117,151700,4782959190,4380,4370,4385,4370,23488
20250117,151600,4680129715,4375,4375,4375,4375,1124
20250117,151500,4675212215,4375,4365,4375,4365,10074
20250117,151400,4631183100,4370,4365,4370,4360,1747
20250117,151300,4623557940,4365,4350,4365,4350,6304
20250117,151200,4596066035,4350,4355,4360,4350,7207
20250117,151100,4564677910,4360,4360,4360,4360,167
20250117,151000,4563949790,4355,4360,4360,4355,109
20250117,150900,4563474595,4360,4360,4360,4355,1420
20250117,150800,4557289905,4360,4355,4360,4355,1338
20250117,150700,4551460715,4355,4355,4355,4340,9019
20250117,150600,4512228615,4355,4355,4360,4355,3761
20250117,150500,4495836040,4350,4350,4350,4350,304
20250117,150400,4494513640,4350,4355,4355,4350,4163
20250117,150300,4476404255,4355,4355,4355,4355,740
20250117,150200,4473181555,4355,4350,4355,4340,7388
20250117,150100,4441054525,4350,4350,4350,4350,257
20250117,150000,4439936575,4335,4355,4360,4335,5119
20250117,145900,4417681520,4355,4360,4360,4355,218
20250117,145800,4416731630,4355,4370,4370,4355,1124
20250117,145700,4411830990,4370,4365,4370,4360,1758
20250117,145600,4404164680,4365,4370,4375,4365,2973
20250117,145500,4391173110,4375,4375,4375,4375,309
20250117,145400,4389821235,4375,4375,4375,4375,18
20250117,145300,4389742485,4375,4375,4375,4375,215
20250117,145200,4388801860,4380,4375,4380,4375,231
20250117,145100,4387790940,4375,4380,4380,4370,1833
20250117,145000,4379766460,4380,4375,4380,4375,3948
20250117,144900,4362493410,4370,4370,4375,4370,2050
20250117,144800,4353534905,4375,4375,4375,4370,47
20250117,144700,4353329395,4375,4370,4375,4370,190
20250117,144600,4352499045,4375,4375,4375,4375,69
20250117,144500,4352197170,4380,4375,4380,4365,338
20250117,144400,4350718410,4375,4375,4380,4360,9484
20250117,144300,4309255115,4375,4365,4375,4365,4158
20250117,144200,4291087480,4365,4355,4365,4355,321
20250117,144100,4289688580,4360,4365,4365,4360,1608
20250117,144000,4282672450,4360,4365,4365,4360,385
20250117,143900,4280993600,4360,4365,4365,4360,121
20250117,143800,4280465935,4365,4360,4365,4360,789
20250117,143700,4277022275,4360,4360,4360,4360,405
20250117,143600,4275256475,4365,4360,4365,4360,1118
20250117,143500,4270378130,4365,4360,4365,4355,4450
20250117,143400,4250980875,4365,4365,4365,4360,1059
20250117,143300,4246358345,4360,4360,4360,4360,850
20250117,143200,4242652345,4355,4355,4360,4355,750
20250117,143100,4239385845,4355,4360,4360,4355,301
20250117,143000,4238073985,4355,4355,4355,4355,1786
20250117,142900,4230295955,4350,4350,4350,4350,454
20250117,142800,4228321055,4345,4345,4350,4345,711
20250117,142700,4225228410,4355,4355,4355,4350,36
20250117,142600,4225071705,4350,4345,4350,4345,4704
20250117,142500,4204614435,4345,4345,4345,4345,421
20250117,142400,4202785190,4345,4340,4345,4340,1046
20250117,142300,4198243820,4340,4345,4345,4340,400
20250117,142200,4196507320,4345,4345,4345,4335,545
20250117,142100,4194139595,4340,4340,4340,4330,1741
20250117,142000,4186583850,4335,4330,4335,4330,770
20250117,141900,4183249745,4330,4330,4330,4330,2032
20250117,141800,4174451185,4335,4335,4335,4335,24
20250117,141700,4174347145,4335,4340,4340,4335,4747
20250117,141600,4153748865,4340,4340,4340,4340,240
20250117,141500,4152707265,4340,4340,4340,4335,2930
20250117,141400,4139991075,4340,4335,4340,4335,833
20250117,141300,4136380015,4340,4335,4340,4335,673
20250117,141200,4133462060,4340,4340,4340,4330,528
20250117,141100,4131172360,4340,4325,4340,4325,1039
20250117,141000,4126673890,4330,4320,4330,4320,1639
20250117,140900,4119583815,4325,4325,4325,4325,119
20250117,140800,4119069140,4325,4315,4325,4315,165
20250117,140700,4118356565,4325,4320,4325,4320,3220
20250117,140600,4104440460,4320,4320,4320,4320,20
20250117,140500,4104354060,4320,4320,4320,4320,0
20250117,140400,4104354060,4320,4320,4320,4320,1
20250117,140300,4104349740,4315,4320,4320,4315,187
20250117,140200,4103542735,4315,4315,4315,4315,0
20250117,140100,4103542735,4315,4320,4320,4315,44
20250117,140000,4103352660,4325,4320,4325,4320,57
20250117,135900,4103106140,4310,4315,4315,4310,1800
20250117,135800,4095346055,4325,4325,4325,4325,0
20250117,135700,4095346055,4325,4325,4325,4325,520
20250117,135600,4093097055,4325,4310,4325,4300,2700
20250117,135500,4081475270,4305,4325,4325,4305,12826
20250117,135400,4026107820,4330,4330,4330,4330,26
20250117,135300,4025995240,4330,4330,4330,4330,1
20250117,135200,4025990910,4325,4325,4325,4325,854
20250117,135100,4022297360,4325,4335,4335,4325,73
20250117,135000,4021981180,4330,4335,4340,4330,584
20250117,134900,4019449540,4335,4335,4335,4335,273
20250117,134800,4018266085,4335,4340,4345,4335,742
20250117,134700,4015046995,4335,4345,4345,4335,346
20250117,134600,4013545155,4345,4345,4345,4345,1
20250117,134500,4013540810,4345,4340,4345,4340,23
20250117,134400,4013440885,4340,4340,4340,4340,45
20250117,134300,4013245585,4345,4345,4345,4345,645
20250117,134200,4010443060,4345,4340,4345,4340,754
20250117,134100,4007169515,4340,4340,4340,4340,1
20250117,134000,4007165175,4345,4345,4345,4345,59
20250117,133900,4006908820,4345,4350,4350,4345,22
20250117,133800,4006813125,4350,4350,4350,4350,75
20250117,133700,4006486875,4350,4350,4350,4350,253
20250117,133600,4005386325,4360,4360,4360,4360,21
20250117,133500,4005294765,4355,4360,4360,4355,3352
20250117,133400,3990693105,4360,4355,4360,4355,1419
20250117,133300,3984511690,4355,4355,4355,4355,473
20250117,133200,3982451775,4350,4350,4350,4345,711
20250117,133100,3979359355,4350,4345,4350,4345,1508
20250117,133000,3972800240,4345,4345,4345,4345,3097
20250117,132900,3959343775,4345,4340,4345,4340,1006
20250117,132800,3954972735,4340,4330,4340,4330,2358
20250117,132700,3944739710,4335,4335,4335,4335,521
20250117,132600,3942481175,4315,4330,4330,4315,5270
20250117,132500,3919715495,4330,4330,4330,4330,241
20250117,132400,3918671965,4330,4325,4330,4325,4021
20250117,132300,3901271435,4325,4325,4325,4325,131
20250117,132200,3900704860,4325,4330,4330,4320,708
20250117,132100,3897643655,4330,4330,4330,4330,25
20250117,132000,3897535405,4325,4325,4325,4325,361
20250117,131900,3895974080,4325,4330,4330,4325,1168
20250117,131800,3890922260,4330,4330,4330,4330,21
20250117,131700,3890831330,4330,4330,4330,4330,510
20250117,131600,3888623030,4330,4325,4330,4325,966
20250117,131500,3884445070,4330,4330,4330,4330,321
20250117,131400,3883055140,4325,4320,4325,4320,77
20250117,131300,3882722240,4330,4330,4330,4315,12691
20250117,131200,3827942400,4325,4330,4330,4325,41
20250117,131100,3827764970,4335,4335,4335,4325,102
20250117,131000,3827323800,4325,4330,4330,4325,200
20250117,130900,3826458585,4330,4340,4340,4330,1887
20250117,130800,3818287270,4340,4335,4340,4335,95
20250117,130700,3817874975,4335,4335,4335,4335,16
20250117,130600,3817805615,4340,4340,4340,4340,21
20250117,130500,3817714475,4335,4335,4335,4335,0
20250117,130400,3817714475,4335,4345,4345,4335,1173
20250117,130300,3812624620,4345,4345,4345,4345,21
20250117,130200,3812533375,4345,4345,4345,4345,47
20250117,130100,3812329160,4345,4345,4345,4345,52
20250117,130000,3812103220,4340,4340,4345,4340,299
20250117,125900,3810805455,4345,4340,4345,4340,313
20250117,125800,3809446265,4340,4340,4340,4340,10
20250117,125700,3809402865,4340,4340,4340,4340,411
20250117,125600,3807619125,4340,4340,4340,4340,0
20250117,125500,3807619125,4340,4340,4340,4340,0
20250117,125400,3807619125,4340,4345,4345,4340,31
20250117,125300,3807484455,4345,4345,4345,4345,0
20250117,125200,3807484455,4345,4345,4345,4345,1
20250117,125100,3807480110,4340,4345,4345,4340,608
20250117,125000,3804841030,4345,4345,4345,4345,0
20250117,124900,3804841030,4345,4345,4345,4345,200
20250117,124800,3803972030,4345,4345,4345,4340,361
20250117,124700,3802404055,4345,4345,4345,4345,0
20250117,124600,3802404055,4345,4345,4345,4345,0
20250117,124500,3802404055,4345,4345,4345,4345,22
20250117,124400,3802308465,4345,4345,4345,4345,707
20250117,124300,3799236550,4345,4345,4345,4345,370
20250117,124200,3797628900,4350,4345,4350,4345,325
20250117,124100,3796216665,4345,4345,4350,4345,3004
20250117,124000,3783164185,4345,4350,4350,4345,413
20250117,123900,3781367700,4350,4350,4355,4350,1323
20250117,123800,3775612645,4345,4345,4345,4345,356
20250117,123700,3774065825,4350,4340,4350,4340,247
20250117,123600,3772992065,4335,4330,4350,4330,2688
20250117,123500,3761309995,4335,4340,4340,4335,1183
20250117,123400,3756179965,4340,4340,4340,4340,113
20250117,123300,3755689545,4350,4345,4350,4345,1173
20250117,123200,3750592750,4345,4345,4345,4345,0
20250117,123100,3750592750,4345,4340,4345,4335,361
20250117,123000,3749025290,4340,4340,4340,4340,22
20250117,122900,3748929810,4340,4340,4340,4340,84
20250117,122800,3748565250,4340,4335,4340,4330,1407
20250117,122700,3742467350,4335,4335,4335,4330,2029
20250117,122600,3733671810,4330,4330,4330,4330,767
20250117,122500,3730350700,4325,4330,4330,4325,48
20250117,122400,3730142865,4330,4330,4330,4330,23
20250117,122300,3730043275,4330,4325,4330,4325,65
20250117,122200,3729761865,4330,4330,4330,4330,1
20250117,122100,3729757535,4330,4330,4330,4330,22
20250117,122000,3729662275,4330,4330,4330,4330,70
20250117,121900,3729359175,4335,4335,4335,4335,71
20250117,121800,3729051390,4335,4335,4340,4335,784
20250117,121700,3725652500,4320,4320,4320,4320,200
20250117,121600,3724788500,4320,4320,4320,4320,100
20250117,121500,3724356500,4335,4345,4345,4320,4052
20250117,121400,3706809735,4345,4340,4345,4340,42
20250117,121300,3706627450,4330,4345,4345,4330,200
20250117,121200,3705759350,4350,4350,4350,4350,23
20250117,121100,3705659300,4330,4335,4335,4330,209
20250117,121000,3704753800,4335,4340,4340,4335,4605
20250117,120900,3684769805,4355,4355,4355,4355,103
20250117,120800,3684321240,4345,4345,4345,4345,1
20250117,120700,3684316895,4345,4345,4345,4345,4
20250117,120600,3684299515,4340,4355,4355,4340,2187
20250117,120500,3674799490,4355,4350,4355,4350,1258
20250117,120400,3669324630,4350,4345,4350,4345,747
20250117,120300,3666077595,4350,4350,4350,4350,136
20250117,120200,3665485995,4350,4350,4350,4350,88
20250117,120100,3665103195,4350,4350,4350,4350,700
20250117,120000,3662058195,4350,4345,4350,4345,44
20250117,115900,3661866895,4350,4345,4350,4345,410
20250117,115800,3660084900,4345,4345,4345,4345,0
20250117,115700,3660084900,4345,4345,4345,4345,1942
20250117,115600,3651646910,4345,4345,4345,4345,0
20250117,115500,3651646910,4345,4345,4345,4345,212
20250117,115400,3650725770,4345,4345,4345,4340,756
20250117,115300,3647444445,4340,4340,4340,4340,10014
20250117,115200,3603983685,4340,4335,4340,4335,6
20250117,115100,3603957655,4345,4340,4345,4335,6356
20250117,115000,3576375795,4340,4345,4345,4340,72
20250117,114900,3576063300,4345,4340,4345,4340,139
20250117,114800,3575459695,4340,4340,4340,4340,765
20250117,114700,3572139595,4340,4340,4340,4340,8
20250117,114600,3572104875,4335,4340,4340,4335,275
20250117,114500,3570911390,4340,4340,4340,4340,186
20250117,114400,3570104150,4340,4340,4340,4335,1702
20250117,114300,3562720000,4340,4340,4340,4340,10
20250117,114200,3562676600,4345,4345,4345,4340,866
20250117,114100,3558913835,4345,4335,4345,4335,1558
20250117,114000,3552153160,4330,4330,4330,4330,351
20250117,113900,3550633330,4330,4330,4330,4330,61
20250117,113800,3550369200,4335,4335,4335,4335,46
20250117,113700,3550169790,4335,4335,4335,4335,4
20250117,113600,3550152450,4340,4335,4340,4335,24
20250117,113500,3550048305,4340,4340,4340,4340,36
20250117,113400,3549892065,4335,4340,4340,4335,124
20250117,113300,3549354500,4340,4340,4340,4340,24
20250117,113200,3549250340,4345,4315,4345,4315,207
20250117,113100,3548352975,4315,4320,4325,4315,518
20250117,113000,3546115260,4320,4345,4345,4320,6690
20250117,112900,3517130210,4345,4345,4345,4340,618
20250117,112800,3514446865,4350,4350,4350,4350,5
20250117,112700,3514425115,4350,4345,4350,4345,1115
20250117,112600,3509580010,4345,4345,4345,4345,70
20250117,112500,3509275860,4345,4340,4345,4340,54
20250117,112400,3509041480,4340,4345,4345,4340,125
20250117,112300,3508498405,4340,4350,4350,4340,669
20250117,112200,3505593845,4340,4340,4345,4340,941
20250117,112100,3501509090,4340,4345,4350,4340,36
20250117,112000,3501352630,4345,4345,4345,4345,85
20250117,111900,3500983305,4345,4345,4345,4345,57
20250117,111800,3500735640,4340,4350,4350,4340,297
20250117,111700,3499445090,4345,4345,4345,4340,542
20250117,111600,3497090105,4345,4350,4350,4340,669
20250117,111500,3494186295,4350,4340,4350,4340,92
20250117,111400,3493786225,4340,4350,4350,4340,6
20250117,111300,3493760175,4350,4350,4350,4350,5
20250117,111200,3493738425,4340,4340,4350,4340,1564
20250117,111100,3486950415,4350,4350,4350,4350,45
20250117,111000,3486754665,4355,4340,4355,4340,2350
20250117,110900,3476548925,4345,4360,4360,4340,798
20250117,110800,3473080115,4360,4360,4360,4355,802
20250117,110700,3469583895,4360,4360,4360,4360,5008
20250117,110600,3447749015,4350,4350,4360,4350,656
20250117,110500,3444894865,4350,4350,4360,4350,3123
20250117,110400,3431306785,4350,4350,4365,4350,406
20250117,110300,3429538780,4355,4365,4370,4350,11890
20250117,110200,3377701400,4370,4380,4380,4370,10434
20250117,110100,3332071875,4380,4375,4380,4375,328
20250117,110000,3330636850,4375,4385,4385,4375,3270
20250117,105900,3316326795,4380,4380,4385,4380,10076
20250117,105800,3272193635,4380,4385,4385,4380,1059
20250117,105700,3267552850,4385,4385,4385,4380,2207
20250117,105600,3257883655,4385,4380,4385,4380,757
20250117,105500,3254566835,4375,4380,4380,4375,112
20250117,105400,3254076830,4375,4380,4380,4375,478
20250117,105300,3251984825,4380,4375,4380,4375,1389
20250117,105200,3245907935,4375,4380,4380,4375,576
20250117,105100,3243385155,4380,4380,4385,4380,509
20250117,105000,3241154490,4380,4385,4385,4380,1404
20250117,104900,3235003465,4385,4385,4385,4385,1
20250117,104800,3234999080,4390,4390,4395,4385,2104
20250117,104700,3225761405,4390,4385,4395,4380,3834
20250117,104600,3208944395,4385,4385,4390,4385,7383
20250117,104500,3176569810,4385,4395,4395,4385,13215
20250117,104400,3118618920,4395,4395,4395,4390,6638
20250117,104300,3089454295,4395,4390,4395,4390,3830
20250117,104200,3072629390,4390,4380,4395,4375,16381
20250117,104100,3000902710,4380,4380,4385,4380,500
20250117,104000,2998712690,4385,4400,4400,4385,2027
20250117,103900,2989818130,4400,4390,4400,4380,6040
20250117,103800,2963305650,4390,4395,4400,4380,8358
20250117,103700,2926631230,4395,4405,4405,4395,3284
20250117,103600,2912186920,4405,4410,4410,4395,13988
20250117,103500,2850601240,4410,4410,4410,4405,2466
20250117,103400,2839727225,4415,4400,4415,4400,26892
20250117,103300,2721114775,4405,4410,4410,4400,10824
20250117,103200,2673437860,4410,4390,4415,4390,118226
20250117,103100,2153030520,4390,4385,4390,4385,4897
20250117,103000,2131555575,4385,4370,4390,4370,22114
20250117,102900,2034657640,4370,4380,4380,4370,5554
20250117,102800,2010355790,4380,4395,4395,4375,16724
20250117,102700,1937016585,4395,4395,4395,4385,39113
20250117,102600,1765260785,4395,4385,4395,4380,12989
20250117,102500,1708277170,4375,4375,4385,4370,15057
20250117,102400,1642344305,4375,4380,4380,4365,14407
20250117,102300,1579369025,4380,4365,4380,4365,27356
20250117,102200,1459695180,4365,4365,4370,4365,8901
20250117,102100,1420827150,4365,4350,4365,4350,3832
20250117,102000,1404148370,4355,4370,4375,4350,29864
20250117,101900,1273528715,4350,4310,4370,4310,31807
20250117,101800,1135198020,4310,4320,4320,4310,3430
20250117,101700,1120392240,4320,4315,4320,4310,3834
20250117,101600,1103851470,4315,4320,4320,4315,5100
20250117,101500,1081826505,4320,4320,4325,4320,1370
20250117,101400,1075907455,4320,4315,4320,4315,5154
20250117,101300,1053642810,4320,4325,4325,4320,556
20250117,101200,1051240275,4325,4320,4325,4320,505
20250117,101100,1049057155,4310,4310,4325,4310,3220
20250117,101000,1035170865,4305,4320,4320,4305,404
20250117,100900,1033429400,4315,4330,4330,4315,1418
20250117,100800,1027299515,4330,4340,4340,4330,3596
20250117,100700,1011719825,4345,4330,4345,4325,16059
20250117,100600,942127700,4330,4330,4335,4325,4997
20250117,100500,920490750,4330,4310,4330,4295,16356
20250117,100400,849794565,4310,4290,4310,4285,6291
20250117,100300,822763790,4290,4290,4290,4285,2510
20250117,100200,811996140,4290,4255,4290,4255,6117
20250117,100100,785813110,4250,4265,4265,4250,1100
20250117,100000,781128960,4250,4260,4270,4250,1764
20250117,095900,773608670,4260,4265,4265,4255,10617
20250117,095800,728393410,4260,4250,4260,4250,9983
20250117,095700,685896865,4255,4255,4260,4245,11201
20250117,095600,638288160,4260,4260,4260,4255,3340
20250117,095500,624076040,4260,4245,4260,4245,3647
20250117,095400,608572810,4235,4250,4250,4235,1658
20250117,095300,601541055,4250,4250,4250,4250,316
20250117,095200,600198055,4250,4240,4250,4240,2666
20250117,095100,588877705,4245,4235,4245,4235,5321
20250117,095000,566325080,4235,4230,4235,4230,2909
20250117,094900,554009235,4230,4230,4230,4230,910
20250117,094800,550159935,4230,4230,4230,4230,50
20250117,094700,549948435,4230,4230,4230,4230,216
20250117,094600,549034755,4230,4230,4235,4230,3483
20250117,094500,534295895,4230,4220,4230,4215,871
20250117,094400,530616970,4225,4230,4230,4220,71
20250117,094300,530316950,4230,4205,4230,4205,305
20250117,094200,529034300,4230,4230,4230,4230,2526
20250117,094100,518349320,4230,4240,4250,4205,11437
20250117,094000,469895535,4240,4230,4240,4230,2295
20250117,093900,460177610,4230,4215,4230,4215,3549
20250117,093800,445178265,4220,4210,4220,4210,3007
20250117,093700,432510745,4210,4195,4210,4195,244
20250117,093600,431484650,4195,4195,4195,4195,5545
20250117,093500,408223375,4200,4205,4205,4200,664
20250117,093400,405434555,4200,4215,4220,4200,5911
20250117,093300,380589705,4215,4220,4220,4215,159
20250117,093200,379919475,4220,4220,4220,4220,222
20250117,093100,378982635,4220,4220,4220,4220,217
20250117,093000,378066895,4220,4225,4225,4220,1448
20250117,092900,371950795,4225,4225,4225,4225,251
20250117,092800,370890320,4225,4220,4230,4220,10427
20250117,092700,326831280,4220,4240,4240,4220,8133
20250117,092600,292471955,4225,4230,4230,4225,8000
20250117,092500,258667110,4250,4250,4250,4245,4301
20250117,092400,240394520,4240,4225,4250,4225,12851
20250117,092300,185938960,4225,4220,4225,4220,1058
20250117,092200,181473480,4215,4215,4215,4215,2
20250117,092100,181465050,4220,4220,4220,4220,166
20250117,092000,180764530,4220,4220,4220,4220,800
20250117,091900,177388530,4220,4225,4225,4220,520
20250117,091800,175194120,4225,4225,4225,4215,1585
20250117,091700,168497555,4225,4220,4225,4215,3201
20250117,091600,154987045,4215,4215,4215,4215,231
20250117,091500,154013380,4215,4215,4215,4215,39
20250117,091400,153848995,4210,4210,4210,4210,5453
20250117,091300,130891865,4210,4205,4210,4205,2962
20250117,091200,118421980,4205,4210,4210,4205,279
20250117,091100,117248520,4220,4230,4230,4220,1504
20250117,091000,110899095,4225,4215,4225,4205,2798
20250117,090900,99099880,4215,4215,4220,4215,1251
20250117,090800,93826910,4215,4225,4225,4210,1115
20250117,090700,89122855,4225,4210,4225,4210,3148
20250117,090600,75858790,4210,4200,4210,4195,1218
20250117,090500,70740850,4195,4190,4195,4190,331
20250117,090400,69353055,4190,4185,4190,4185,390
20250117,090300,67720885,4185,4170,4185,4170,1637
20250117,090200,60894280,4150,4140,4150,4140,2533
20250117,090100,50383510,4140,4140,4140,4140,2739
20250117,090000,39044050,4140,4170,4170,4140,9365