KissMeData/005010/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,184400,17635001975,4650,4650,4650,4650,23882
20250120,184300,17635001975,4650,4650,4650,4650,0
20250120,184200,17635001975,4650,4650,4650,4650,0
20250120,184100,17635001975,4650,4650,4650,4650,0
20250120,184000,17635001975,4650,4650,4650,4650,0
20250120,183900,17635001975,4650,4650,4650,4650,0
20250120,183800,17635001975,4650,4650,4650,4650,0
20250120,183700,17635001975,4650,4650,4650,4650,0
20250120,183600,17635001975,4650,4650,4650,4650,0
20250120,183500,17635001975,4650,4650,4650,4650,0
20250120,183400,17635001975,4650,4650,4650,4650,0
20250120,183300,17635001975,4650,4650,4650,4650,0
20250120,183200,17635001975,4650,4650,4650,4650,0
20250120,183100,17635001975,4650,4650,4650,4650,0
20250120,183000,17635001975,4650,4650,4650,4650,0
20250120,182900,17635001975,4650,4650,4650,4650,0
20250120,182800,17635001975,4650,4650,4650,4650,0
20250120,182700,17635001975,4650,4650,4650,4650,0
20250120,182600,17635001975,4650,4650,4650,4650,0
20250120,182500,17635001975,4650,4650,4650,4650,0
20250120,182400,17635001975,4650,4650,4650,4650,0
20250120,182300,17635001975,4650,4650,4650,4650,0
20250120,182200,17635001975,4650,4650,4650,4650,0
20250120,182100,17635001975,4650,4650,4650,4650,0
20250120,182000,17635001975,4650,4650,4650,4650,0
20250120,181900,17635001975,4650,4650,4650,4650,0
20250120,181800,17635001975,4650,4650,4650,4650,0
20250120,181700,17635001975,4650,4650,4650,4650,0
20250120,181600,17635001975,4650,4650,4650,4650,0
20250120,181500,17635001975,4650,4650,4650,4650,0
20250120,181400,17635001975,4650,4650,4650,4650,23882
20250120,181300,17635001975,4650,4650,4650,4650,0
20250120,181200,17635001975,4650,4650,4650,4650,0
20250120,181100,17635001975,4650,4650,4650,4650,0
20250120,181000,17635001975,4650,4650,4650,4650,0
20250120,180900,17635001975,4650,4650,4650,4650,0
20250120,180800,17635001975,4650,4650,4650,4650,0
20250120,180700,17635001975,4650,4650,4650,4650,0
20250120,180600,17635001975,4650,4650,4650,4650,0
20250120,180500,17635001975,4650,4650,4650,4650,0
20250120,180400,17635001975,4650,4650,4650,4650,0
20250120,180300,17635001975,4650,4650,4650,4650,0
20250120,180200,17635001975,4650,4650,4650,4650,0
20250120,180100,17635001975,4650,4650,4650,4650,0
20250120,180000,17635001975,4650,4650,4650,4650,0
20250120,175900,17635001975,4650,4650,4650,4650,0
20250120,175800,17635001975,4650,4650,4650,4650,0
20250120,175700,17635001975,4650,4650,4650,4650,0
20250120,175600,17635001975,4650,4650,4650,4650,0
20250120,175500,17635001975,4650,4650,4650,4650,0
20250120,175400,17635001975,4650,4650,4650,4650,0
20250120,175300,17635001975,4650,4650,4650,4650,0
20250120,175200,17635001975,4650,4650,4650,4650,0
20250120,175100,17635001975,4650,4650,4650,4650,0
20250120,175000,17635001975,4650,4650,4650,4650,0
20250120,174900,17635001975,4650,4650,4650,4650,0
20250120,174800,17635001975,4650,4650,4650,4650,0
20250120,174700,17635001975,4650,4650,4650,4650,0
20250120,174600,17635001975,4650,4650,4650,4650,0
20250120,174500,17635001975,4650,4650,4650,4650,0
20250120,174400,17635001975,4650,4650,4650,4650,23882
20250120,174300,17635001975,4650,4650,4650,4650,0
20250120,174200,17635001975,4650,4650,4650,4650,0
20250120,174100,17635001975,4650,4650,4650,4650,0
20250120,174000,17635001975,4650,4650,4650,4650,0
20250120,173900,17635001975,4650,4650,4650,4650,0
20250120,173800,17635001975,4650,4650,4650,4650,0
20250120,173700,17635001975,4650,4650,4650,4650,0
20250120,173600,17635001975,4650,4650,4650,4650,0
20250120,173500,17635001975,4650,4650,4650,4650,0
20250120,173400,17635001975,4650,4650,4650,4650,0
20250120,173300,17635001975,4650,4650,4650,4650,0
20250120,173200,17635001975,4650,4650,4650,4650,0
20250120,173100,17635001975,4650,4650,4650,4650,0
20250120,173000,17635001975,4650,4650,4650,4650,0
20250120,172900,17635001975,4650,4650,4650,4650,0
20250120,172800,17635001975,4650,4650,4650,4650,0
20250120,172700,17635001975,4650,4650,4650,4650,0
20250120,172600,17635001975,4650,4650,4650,4650,0
20250120,172500,17635001975,4650,4650,4650,4650,0
20250120,172400,17635001975,4650,4650,4650,4650,0
20250120,172300,17635001975,4650,4650,4650,4650,0
20250120,172200,17635001975,4650,4650,4650,4650,0
20250120,172100,17635001975,4650,4650,4650,4650,0
20250120,172000,17635001975,4650,4650,4650,4650,0
20250120,171900,17635001975,4650,4650,4650,4650,0
20250120,171800,17635001975,4650,4650,4650,4650,0
20250120,171700,17635001975,4650,4650,4650,4650,0
20250120,171600,17635001975,4650,4650,4650,4650,0
20250120,171500,17635001975,4650,4650,4650,4650,0
20250120,171400,17635001975,4650,4650,4650,4650,23882
20250120,171300,17635001975,4650,4650,4650,4650,0
20250120,171200,17635001975,4650,4650,4650,4650,0
20250120,171100,17635001975,4650,4650,4650,4650,0
20250120,171000,17635001975,4650,4650,4650,4650,0
20250120,170900,17635001975,4650,4650,4650,4650,0
20250120,170800,17635001975,4650,4650,4650,4650,0
20250120,170700,17635001975,4650,4650,4650,4650,0
20250120,170600,17635001975,4650,4650,4650,4650,0
20250120,170500,17635001975,4650,4650,4650,4650,0
20250120,170400,17635001975,4650,4650,4650,4650,0
20250120,170300,17635001975,4650,4650,4650,4650,0
20250120,170200,17635001975,4650,4650,4650,4650,0
20250120,170100,17635001975,4650,4650,4650,4650,0
20250120,170000,17635001975,4650,4650,4650,4650,0
20250120,165900,17635001975,4650,4650,4650,4650,0
20250120,165800,17635001975,4650,4650,4650,4650,0
20250120,165700,17635001975,4650,4650,4650,4650,0
20250120,165600,17635001975,4650,4650,4650,4650,0
20250120,165500,17635001975,4650,4650,4650,4650,0
20250120,165400,17635001975,4650,4650,4650,4650,0
20250120,165300,17635001975,4650,4650,4650,4650,0
20250120,165200,17635001975,4650,4650,4650,4650,0
20250120,165100,17635001975,4650,4650,4650,4650,0
20250120,165000,17635001975,4650,4650,4650,4650,0
20250120,164900,17635001975,4650,4650,4650,4650,0
20250120,164800,17635001975,4650,4650,4650,4650,0
20250120,164700,17635001975,4650,4650,4650,4650,0
20250120,164600,17635001975,4650,4650,4650,4650,0
20250120,164500,17635001975,4650,4650,4650,4650,0
20250120,164400,17635001975,4650,4650,4650,4650,23882
20250120,164300,17635001975,4650,4650,4650,4650,0
20250120,164200,17635001975,4650,4650,4650,4650,0
20250120,164100,17635001975,4650,4650,4650,4650,0
20250120,164000,17635001975,4650,4650,4650,4650,0
20250120,163900,17635001975,4650,4650,4650,4650,0
20250120,163800,17635001975,4650,4650,4650,4650,0
20250120,163700,17635001975,4650,4650,4650,4650,0
20250120,163600,17635001975,4650,4650,4650,4650,0
20250120,163500,17635001975,4650,4650,4650,4650,0
20250120,163400,17635001975,4650,4650,4650,4650,0
20250120,163300,17635001975,4650,4650,4650,4650,0
20250120,163200,17635001975,4650,4650,4650,4650,0
20250120,163100,17635001975,4650,4650,4650,4650,0
20250120,163000,17635001975,4650,4650,4650,4650,0
20250120,162900,17635001975,4650,4650,4650,4650,0
20250120,162800,17635001975,4650,4650,4650,4650,0
20250120,162700,17635001975,4650,4650,4650,4650,0
20250120,162600,17635001975,4650,4650,4650,4650,0
20250120,162500,17635001975,4650,4650,4650,4650,0
20250120,162400,17635001975,4650,4650,4650,4650,0
20250120,162300,17635001975,4650,4650,4650,4650,0
20250120,162200,17635001975,4650,4650,4650,4650,0
20250120,162100,17635001975,4650,4650,4650,4650,0
20250120,162000,17635001975,4650,4650,4650,4650,0
20250120,161900,17635001975,4650,4650,4650,4650,0
20250120,161800,17635001975,4650,4650,4650,4650,0
20250120,161700,17635001975,4650,4650,4650,4650,0
20250120,161600,17635001975,4650,4650,4650,4650,0
20250120,161500,17635001975,4650,4650,4650,4650,0
20250120,161400,17635001975,4650,4650,4650,4650,23882
20250120,161300,17635001975,4650,4650,4650,4650,0
20250120,161200,17635001975,4650,4650,4650,4650,0
20250120,161100,17635001975,4650,4650,4650,4650,0
20250120,161000,17635001975,4650,4650,4650,4650,0
20250120,160900,17635001975,4650,4650,4650,4650,0
20250120,160800,17635001975,4650,4650,4650,4650,0
20250120,160700,17635001975,4650,4650,4650,4650,0
20250120,160600,17635001975,4650,4650,4650,4650,0
20250120,160500,17635001975,4650,4650,4650,4650,0
20250120,160400,17635001975,4650,4650,4650,4650,0
20250120,160300,17635001975,4650,4650,4650,4650,0
20250120,160200,17635001975,4650,4650,4650,4650,0
20250120,160100,17635001975,4650,4650,4650,4650,0
20250120,160000,17635001975,4650,4650,4650,4650,0
20250120,155900,17635001975,4650,4650,4650,4650,0
20250120,155800,17635001975,4650,4650,4650,4650,0
20250120,155700,17635001975,4650,4650,4650,4650,0
20250120,155600,17635001975,4650,4650,4650,4650,0
20250120,155500,17635001975,4650,4650,4650,4650,0
20250120,155400,17635001975,4650,4650,4650,4650,0
20250120,155300,17635001975,4650,4650,4650,4650,0
20250120,155200,17635001975,4650,4650,4650,4650,0
20250120,155100,17635001975,4650,4650,4650,4650,0
20250120,155000,17635001975,4650,4650,4650,4650,0
20250120,154900,17635001975,4650,4650,4650,4650,0
20250120,154800,17635001975,4650,4650,4650,4650,0
20250120,154700,17635001975,4650,4650,4650,4650,0
20250120,154600,17635001975,4650,4650,4650,4650,0
20250120,154500,17635001975,4650,4650,4650,4650,0
20250120,154400,17635001975,4650,4650,4650,4650,23882
20250120,154300,17635001975,4650,4650,4650,4650,0
20250120,154200,17635001975,4650,4650,4650,4650,0
20250120,154100,17635001975,4650,4650,4650,4650,0
20250120,154000,17635001975,4650,4650,4650,4650,0
20250120,153900,17635001975,4650,4650,4650,4650,0
20250120,153800,17635001975,4650,4650,4650,4650,0
20250120,153700,17635001975,4650,4650,4650,4650,0
20250120,153600,17635001975,4650,4650,4650,4650,0
20250120,153500,17635001975,4650,4650,4650,4650,0
20250120,153400,17635001975,4650,4650,4650,4650,0
20250120,153300,17635001975,4650,4650,4650,4650,0
20250120,153200,17635001975,4650,4650,4650,4650,0
20250120,153100,17635001975,4650,4650,4650,4650,0
20250120,153000,17635001975,4650,4650,4650,4650,23882
20250120,152900,17523950675,4670,4670,4670,4670,0
20250120,152800,17523950675,4670,4670,4670,4670,0
20250120,152700,17523950675,4670,4670,4670,4670,0
20250120,152600,17523950675,4670,4670,4670,4670,0
20250120,152500,17523950675,4670,4670,4670,4670,0
20250120,152400,17523950675,4670,4670,4670,4670,0
20250120,152300,17523950675,4670,4670,4670,4670,0
20250120,152200,17523950675,4670,4670,4670,4670,0
20250120,152100,17523950675,4670,4670,4670,4670,0
20250120,152000,17523950675,4670,4670,4670,4670,0
20250120,151900,17523950675,4670,4675,4680,4650,12071
20250120,151800,17467667035,4665,4670,4685,4665,7076
20250120,151700,17434583535,4670,4670,4680,4670,7716
20250120,151600,17398534540,4675,4675,4680,4675,4168
20250120,151500,17379041485,4675,4685,4685,4675,6981
20250120,151400,17346391950,4685,4685,4685,4680,906
20250120,151300,17342147855,4685,4685,4685,4675,6972
20250120,151200,17309510760,4685,4685,4685,4680,7574
20250120,151100,17274033305,4685,4685,4685,4680,1307
20250120,151000,17267912450,4685,4685,4685,4680,4577
20250120,150900,17246482780,4680,4690,4690,4680,4714
20250120,150800,17224408120,4685,4690,4690,4680,5606
20250120,150700,17198142415,4690,4685,4690,4680,11577
20250120,150600,17143904645,4680,4685,4685,4680,2042
20250120,150500,17134345570,4685,4680,4685,4675,6367
20250120,150400,17104558395,4680,4685,4685,4675,5641
20250120,150300,17078145000,4675,4685,4685,4675,7257
20250120,150200,17044170310,4690,4680,4690,4680,8115
20250120,150100,17006120525,4685,4680,4690,4680,3349
20250120,150000,16990427175,4680,4680,4690,4675,7588
20250120,145900,16954892430,4680,4685,4685,4680,3119
20250120,145800,16940289935,4685,4685,4685,4680,1557
20250120,145700,16932997425,4680,4685,4685,4680,2694
20250120,145600,16920386335,4685,4675,4685,4675,4455
20250120,145500,16899540205,4670,4675,4675,4670,2573
20250120,145400,16887513190,4665,4670,4675,4665,4175
20250120,145300,16868003440,4670,4680,4680,4665,4417
20250120,145200,16847376135,4670,4675,4680,4670,1457
20250120,145100,16840560755,4675,4670,4680,4670,1654
20250120,145000,16832825490,4675,4685,4690,4670,7031
20250120,144900,16799921240,4690,4685,4690,4685,7883
20250120,144800,16762978270,4685,4680,4690,4675,10216
20250120,144700,16715186770,4680,4690,4690,4680,4964
20250120,144600,16691928035,4685,4685,4685,4680,3762
20250120,144500,16674306280,4685,4690,4690,4685,2094
20250120,144400,16664487540,4690,4690,4690,4685,934
20250120,144300,16660109970,4690,4690,4690,4685,4359
20250120,144200,16639671305,4690,4685,4690,4685,3098
20250120,144100,16625149950,4690,4695,4695,4690,3846
20250120,144000,16607109080,4695,4690,4695,4690,3106
20250120,143900,16592530765,4690,4685,4690,4685,1938
20250120,143800,16583443465,4690,4695,4695,4685,2778
20250120,143700,16570412690,4695,4690,4695,4690,1764
20250120,143600,16562133830,4690,4680,4690,4680,12798
20250120,143500,16502134320,4680,4680,4685,4680,4867
20250120,143400,16479354240,4675,4675,4685,4675,1025
20250120,143300,16474555575,4675,4690,4690,4670,7918
20250120,143200,16437501785,4685,4690,4690,4685,3867
20250120,143100,16419377220,4690,4695,4695,4685,6032
20250120,143000,16391084090,4695,4695,4700,4695,8068
20250120,142900,16353198825,4695,4690,4695,4690,6710
20250120,142800,16321699210,4690,4690,4695,4685,3444
20250120,142700,16305545465,4690,4690,4690,4685,7156
20250120,142600,16271984900,4690,4690,4690,4685,2896
20250120,142500,16258408220,4690,4690,4695,4685,13335
20250120,142400,16195864565,4685,4680,4690,4680,3987
20250120,142300,16177173770,4685,4680,4685,4680,2026
20250120,142200,16167683635,4685,4685,4690,4680,3572
20250120,142100,16150949775,4685,4680,4685,4680,1630
20250120,142000,16143316520,4680,4675,4680,4675,3946
20250120,141900,16124850240,4675,4685,4685,4675,5029
20250120,141800,16101312940,4685,4680,4685,4680,7348
20250120,141700,16066892850,4680,4680,4685,4675,4540
20250120,141600,16045651225,4680,4680,4680,4675,2552
20250120,141500,16033712415,4675,4680,4685,4675,9185
20250120,141400,15990724665,4680,4675,4680,4675,4452
20250120,141300,15969902015,4675,4670,4680,4670,13636
20250120,141200,15906154685,4675,4675,4675,4670,7642
20250120,141100,15870444275,4675,4660,4675,4655,10172
20250120,141000,15822984770,4660,4655,4660,4655,3373
20250120,140900,15807276840,4660,4665,4665,4655,8221
20250120,140800,15768962405,4660,4665,4665,4660,3647
20250120,140700,15751950270,4660,4660,4670,4655,9584
20250120,140600,15707256420,4660,4660,4660,4655,6083
20250120,140500,15678922095,4660,4640,4660,4635,12448
20250120,140400,15620995840,4640,4640,4645,4635,6036
20250120,140300,15592986435,4640,4625,4640,4625,29905
20250120,140200,15454660430,4620,4630,4630,4620,13819
20250120,140100,15390734735,4630,4635,4640,4625,3020
20250120,140000,15376746765,4635,4645,4645,4625,7258
20250120,135900,15343132310,4645,4640,4645,4640,3085
20250120,135800,15328809985,4645,4640,4645,4635,921
20250120,135700,15324534830,4640,4640,4640,4635,5985
20250120,135600,15296767100,4635,4640,4640,4630,4623
20250120,135500,15275337710,4635,4640,4640,4635,1486
20250120,135400,15268445220,4640,4640,4640,4640,1284
20250120,135300,15262487460,4640,4630,4640,4625,2730
20250120,135200,15249832665,4630,4630,4630,4625,854
20250120,135100,15245878650,4625,4630,4630,4625,1231
20250120,135000,15240181630,4630,4630,4630,4625,1462
20250120,134900,15233414750,4620,4630,4630,4620,270
20250120,134800,15232166645,4630,4630,4630,4625,3697
20250120,134700,15215061325,4630,4635,4635,4630,3327
20250120,134600,15199655845,4635,4630,4635,4630,3196
20250120,134500,15184852070,4630,4625,4630,4625,2416
20250120,134400,15173670705,4625,4630,4630,4625,4750
20250120,134300,15151680675,4625,4625,4630,4625,2872
20250120,134200,15138395620,4630,4630,4630,4625,542
20250120,134100,15135886715,4630,4625,4630,4625,3600
20250120,134000,15119222580,4625,4625,4630,4620,1701
20250120,133900,15111355310,4625,4625,4625,4620,1529
20250120,133800,15104283790,4625,4620,4625,4620,485
20250120,133700,15102041660,4620,4615,4620,4615,275
20250120,133600,15100771415,4610,4615,4620,4610,3721
20250120,133500,15083594210,4615,4615,4615,4615,715
20250120,133400,15080294485,4615,4620,4620,4615,2738
20250120,133300,15067655805,4620,4620,4620,4615,2280
20250120,133200,15057122210,4620,4625,4625,4620,1438
20250120,133100,15050476485,4625,4625,4625,4625,546
20250120,133000,15047951235,4625,4625,4625,4625,701
20250120,132900,15044709110,4620,4625,4625,4615,2403
20250120,132800,15033604605,4625,4630,4630,4620,1037
20250120,132700,15028808895,4625,4625,4625,4620,532
20250120,132600,15026348400,4620,4625,4625,4620,1019
20250120,132500,15021636775,4625,4615,4625,4615,1345
20250120,132400,15015420915,4610,4630,4630,4610,4768
20250120,132300,14993377425,4625,4620,4630,4620,3217
20250120,132200,14978499260,4620,4625,4625,4620,710
20250120,132100,14975216615,4625,4625,4625,4620,1476
20250120,132000,14968390130,4620,4620,4625,4620,698
20250120,131900,14965162925,4620,4620,4620,4600,2619
20250120,131800,14953065505,4605,4610,4615,4605,4177
20250120,131700,14933826280,4615,4615,4615,4610,1285
20250120,131600,14927899940,4615,4620,4620,4615,1742
20250120,131500,14919855235,4620,4630,4635,4620,4090
20250120,131400,14900930420,4635,4630,4640,4630,4112
20250120,131300,14881866850,4630,4635,4635,4630,1982
20250120,131200,14872688650,4630,4635,4640,4630,1088
20250120,131100,14867642765,4635,4620,4640,4620,3968
20250120,131000,14849266175,4615,4630,4630,4615,4827
20250120,130900,14826941485,4630,4630,4635,4625,3402
20250120,130800,14811188825,4630,4620,4630,4620,7534
20250120,130700,14776343735,4620,4615,4620,4615,1932
20250120,130600,14767422095,4620,4620,4620,4610,7428
20250120,130500,14733126940,4625,4610,4625,4610,6370
20250120,130400,14703705015,4615,4600,4615,4600,11032
20250120,130300,14652854130,4600,4595,4605,4595,5225
20250120,130200,14628841590,4595,4600,4600,4590,5290
20250120,130100,14604529065,4600,4595,4600,4595,2312
20250120,130000,14593896500,4600,4605,4605,4595,3300
20250120,125900,14578715225,4605,4600,4605,4600,2052
20250120,125800,14569271525,4600,4590,4600,4590,1361
20250120,125700,14563021050,4590,4585,4590,4585,447
20250120,125600,14560969325,4590,4585,4590,4580,701
20250120,125500,14557754060,4585,4585,4585,4580,709
20250120,125400,14554504235,4585,4585,4585,4580,379
20250120,125300,14552766550,4585,4585,4590,4585,3192
20250120,125200,14538129955,4590,4590,4590,4585,3394
20250120,125100,14522566205,4590,4590,4590,4590,2332
20250120,125000,14511862325,4590,4595,4595,4590,1125
20250120,124900,14506698565,4595,4595,4605,4585,10838
20250120,124800,14456855540,4595,4590,4595,4585,4133
20250120,124700,14437876940,4590,4585,4590,4585,1570
20250120,124600,14430673080,4580,4585,4585,4580,2576
20250120,124500,14418862575,4585,4580,4585,4580,725
20250120,124400,14415540950,4580,4580,4580,4580,1270
20250120,124300,14409724350,4575,4575,4580,4575,1692
20250120,124200,14401977980,4575,4575,4580,4575,1131
20250120,124100,14396802105,4575,4570,4575,4570,821
20250120,124000,14393047215,4570,4580,4580,4570,4493
20250120,123900,14372480965,4585,4580,4585,4580,3013
20250120,123800,14358674350,4580,4575,4580,4570,3528
20250120,123700,14342539005,4575,4570,4575,4570,1279
20250120,123600,14336692840,4570,4575,4575,4570,587
20250120,123500,14334010185,4575,4570,4580,4570,2232
20250120,123400,14323800405,4570,4565,4570,4560,2347
20250120,123300,14313094085,4565,4565,4570,4560,2091
20250120,123200,14303549400,4565,4560,4570,4560,1489
20250120,123100,14296746720,4565,4570,4570,4560,808
20250120,123000,14293058185,4570,4570,4570,4565,1033
20250120,122900,14288342080,4570,4565,4570,4565,2093
20250120,122800,14278777125,4565,4565,4565,4565,1528
20250120,122700,14271801805,4565,4560,4565,4560,342
20250120,122600,14270242185,4555,4560,4560,4555,794
20250120,122500,14266621595,4560,4560,4560,4560,888
20250120,122400,14262572315,4560,4560,4560,4555,1711
20250120,122300,14254777455,4560,4565,4565,4560,1636
20250120,122200,14247312390,4565,4550,4565,4550,2199
20250120,122100,14237287860,4555,4550,4555,4550,1654
20250120,122000,14229759920,4550,4550,4550,4545,1630
20250120,121900,14222344045,4550,4550,4555,4545,2474
20250120,121800,14211087095,4550,4545,4550,4530,2310
20250120,121700,14200596225,4550,4555,4555,4550,541
20250120,121600,14198133875,4555,4545,4555,4540,6734
20250120,121500,14167531840,4545,4545,4545,4540,303
20250120,121400,14166155555,4545,4540,4545,4540,2417
20250120,121300,14155180165,4540,4520,4540,4520,364
20250120,121200,14153527685,4520,4540,4540,4500,20158
20250120,121100,14062567965,4535,4540,4540,4535,370
20250120,121000,14060888740,4540,4540,4540,4535,467
20250120,120900,14058768570,4540,4535,4540,4535,2702
20250120,120800,14046505605,4545,4530,4545,4520,1747
20250120,120700,14038605690,4515,4550,4560,4515,19424
20250120,120600,13950506595,4555,4545,4555,4545,365
20250120,120500,13948845840,4550,4550,4555,4550,1032
20250120,120400,13944149680,4555,4550,4555,4550,958
20250120,120300,13939790775,4555,4550,4555,4550,582
20250120,120200,13937139790,4555,4550,4555,4550,356
20250120,120100,13935518880,4555,4555,4555,4550,529
20250120,120000,13933109820,4550,4550,4555,4545,2620
20250120,115900,13921187000,4550,4560,4560,4550,4078
20250120,115800,13902618650,4555,4560,4565,4555,1813
20250120,115700,13894350410,4560,4555,4560,4555,512
20250120,115600,13892016905,4555,4540,4555,4540,602
20250120,115500,13889277940,4540,4550,4555,4540,7710
20250120,115400,13854252060,4550,4560,4560,4545,7377
20250120,115300,13820664365,4555,4565,4565,4555,5360
20250120,115200,13796243825,4565,4560,4565,4555,1459
20250120,115100,13789596305,4560,4560,4560,4555,280
20250120,115000,13788319520,4560,4560,4560,4555,5073
20250120,114900,13765203885,4560,4575,4580,4560,9204
20250120,114800,13723184655,4580,4590,4590,4580,1674
20250120,114700,13715513920,4590,4595,4595,4585,2150
20250120,114600,13705650760,4595,4590,4595,4590,443
20250120,114500,13703615215,4595,4590,4595,4590,521
20250120,114400,13701223775,4595,4595,4595,4590,275
20250120,114300,13699960660,4590,4605,4605,4590,219
20250120,114200,13698955395,4610,4585,4610,4570,13029
20250120,114100,13639253745,4585,4585,4585,4580,2669
20250120,114000,13627027125,4585,4590,4595,4585,1492
20250120,113900,13620180975,4590,4590,4590,4585,402
20250120,113800,13618337190,4585,4595,4605,4585,4290
20250120,113700,13598650385,4605,4595,4605,4595,3015
20250120,113600,13584788815,4600,4600,4605,4600,9816
20250120,113500,13539634595,4600,4600,4600,4600,1554
20250120,113400,13532486195,4600,4595,4600,4595,709
20250120,113300,13529225805,4595,4595,4600,4595,606
20250120,113200,13526440520,4595,4595,4600,4590,1455
20250120,113100,13519757775,4595,4590,4595,4590,673
20250120,113000,13516666925,4600,4590,4600,4585,2309
20250120,112900,13506071665,4585,4600,4600,4585,8262
20250120,112800,13468108130,4605,4615,4615,4600,11956
20250120,112700,13413036055,4610,4610,4615,4610,8215
20250120,112600,13375158645,4605,4610,4615,4605,7980
20250120,112500,13338376380,4605,4605,4610,4605,4928
20250120,112400,13315674585,4605,4605,4610,4605,2096
20250120,112300,13306022390,4600,4600,4605,4600,412
20250120,112200,13304126740,4600,4600,4610,4600,5683
20250120,112100,13277953215,4600,4580,4600,4580,4869
20250120,112000,13255580150,4580,4590,4590,4580,2276
20250120,111900,13245142790,4590,4580,4590,4575,1935
20250120,111800,13236272815,4580,4585,4585,4580,518
20250120,111700,13233898835,4585,4585,4590,4575,3113
20250120,111600,13219630485,4585,4580,4585,4580,454
20250120,111500,13217550060,4580,4575,4580,4575,1162
20250120,111400,13212228305,4575,4590,4590,4575,842
20250120,111300,13208373810,4585,4585,4595,4580,2276
20250120,111200,13197931395,4590,4575,4590,4570,2159
20250120,111100,13188050320,4575,4570,4575,4560,3234
20250120,111000,13173269395,4560,4565,4570,4560,4303
20250120,110900,13153632540,4565,4565,4570,4565,1076
20250120,110800,13148718040,4565,4560,4570,4560,1638
20250120,110700,13141244140,4560,4570,4570,4560,3276
20250120,110600,13126300020,4570,4570,4570,4560,3287
20250120,110500,13111293160,4575,4570,4575,4560,5585
20250120,110400,13085793140,4570,4565,4570,4565,511
20250120,110300,13083458430,4565,4580,4580,4560,9449
20250120,110200,13040302050,4580,4580,4585,4580,3842
20250120,110100,13022705180,4580,4590,4595,4575,3346
20250120,110000,13007364650,4585,4595,4610,4585,9348
20250120,105900,12964392835,4600,4570,4600,4570,3866
20250120,105800,12946659945,4570,4575,4575,4565,882
20250120,105700,12942625575,4570,4580,4580,4560,8146
20250120,105600,12905392270,4580,4585,4585,4575,3091
20250120,105500,12891243120,4590,4590,4590,4580,3223
20250120,105400,12876460060,4595,4585,4595,4585,1322
20250120,105300,12870391880,4585,4580,4590,4580,3863
20250120,105200,12852681280,4590,4580,4590,4575,7642
20250120,105100,12817663695,4590,4580,4590,4580,1426
20250120,105000,12811124245,4580,4575,4580,4575,253
20250120,104900,12809965610,4575,4570,4575,4570,206
20250120,104800,12809023520,4575,4575,4585,4560,7861
20250120,104700,12773082620,4575,4560,4575,4560,4535
20250120,104600,12752394515,4555,4560,4565,4555,1280
20250120,104500,12746559760,4560,4560,4560,4555,867
20250120,104400,12742608780,4560,4565,4570,4560,2778
20250120,104300,12729928960,4565,4575,4575,4560,4559
20250120,104200,12709117695,4575,4575,4590,4565,2070
20250120,104100,12699656765,4565,4565,4585,4560,1077
20250120,104000,12694736050,4565,4575,4575,4545,23416
20250120,103900,12588152325,4575,4580,4595,4575,2574
20250120,103800,12576364885,4575,4565,4595,4560,6648
20250120,103700,12545910770,4560,4540,4565,4540,6197
20250120,103600,12517699245,4540,4570,4590,4515,58530
20250120,103500,12251838575,4560,4610,4610,4555,52859
20250120,103400,12010058190,4610,4615,4625,4610,1002
20250120,103300,12005433075,4620,4630,4630,4615,3555
20250120,103200,11989013200,4630,4630,4635,4620,3510
20250120,103100,11972784560,4630,4635,4640,4630,880
20250120,103000,11968704230,4640,4635,4645,4630,2078
20250120,102900,11959073750,4630,4620,4630,4620,2820
20250120,102800,11946028995,4615,4625,4625,4610,3784
20250120,102700,11928565530,4625,4640,4645,4625,6474
20250120,102600,11898578155,4655,4635,4655,4635,1946
20250120,102500,11889543960,4635,4645,4645,4630,2238
20250120,102400,11879164480,4650,4670,4670,4645,5385
20250120,102300,11854104155,4670,4670,4680,4660,12110
20250120,102200,11797526375,4675,4660,4680,4660,31910
20250120,102100,11648522580,4660,4665,4665,4655,11331
20250120,102000,11595699015,4665,4655,4665,4655,5097
20250120,101900,11571941590,4655,4645,4660,4640,4338
20250120,101800,11551770125,4640,4655,4655,4635,4744
20250120,101700,11529749180,4655,4625,4655,4625,6881
20250120,101600,11497819135,4620,4620,4625,4615,2060
20250120,101500,11488300405,4620,4620,4625,4610,5285
20250120,101400,11463890815,4615,4625,4625,4595,24680
20250120,101300,11350151800,4625,4620,4630,4615,2101
20250120,101200,11340442465,4615,4640,4640,4600,23967
20250120,101100,11229955370,4640,4635,4640,4620,9523
20250120,101000,11185861545,4635,4645,4650,4630,6494
20250120,100900,11155757165,4650,4640,4660,4640,7119
20250120,100800,11122681795,4630,4625,4655,4620,32758
20250120,100700,10971032215,4625,4620,4630,4615,5638
20250120,100600,10944973280,4635,4635,4635,4610,9918
20250120,100500,10899137235,4635,4670,4670,4600,23337
20250120,100400,10791033435,4675,4660,4705,4655,21326
20250120,100300,10691424995,4665,4695,4700,4650,60275
20250120,100200,10410136315,4690,4715,4715,4690,14383
20250120,100100,10342505875,4710,4690,4710,4685,5645
20250120,100000,10315961880,4685,4695,4695,4680,4393
20250120,095900,10295386135,4700,4715,4720,4685,19651
20250120,095800,10202979335,4715,4700,4715,4690,8134
20250120,095700,10164738230,4700,4715,4715,4695,14399
20250120,095600,10097010860,4715,4695,4720,4690,5608
20250120,095500,10070585755,4695,4710,4720,4685,16591
20250120,095400,9992633575,4715,4735,4735,4705,29954
20250120,095300,9851103315,4735,4720,4735,4710,37783
20250120,095200,9672467600,4720,4700,4720,4695,17780
20250120,095100,9588814285,4695,4690,4695,4690,5687
20250120,095000,9562120340,4690,4700,4700,4665,11866
20250120,094900,9506612615,4700,4670,4700,4670,13819
20250120,094800,9441966775,4665,4655,4670,4650,5236
20250120,094700,9417564550,4655,4680,4680,4650,20611
20250120,094600,9321614875,4675,4685,4685,4660,14000
20250120,094500,9256263415,4675,4675,4680,4670,7703
20250120,094400,9220243740,4675,4695,4715,4670,13987
20250120,094300,9154631310,4690,4680,4695,4680,8759
20250120,094200,9113608015,4685,4720,4720,4680,41932
20250120,094100,8916479570,4720,4730,4730,4715,10081
20250120,094000,8868886960,4730,4720,4740,4705,24736
20250120,093900,8752106375,4720,4745,4750,4720,26299
20250120,093800,8627529650,4745,4760,4775,4745,36639
20250120,093700,8453368180,4770,4745,4775,4740,63605
20250120,093600,8150404870,4745,4725,4750,4700,39713
20250120,093500,7962267960,4720,4755,4755,4715,65135
20250120,093400,7653530200,4750,4725,4755,4725,72779
20250120,093300,7308828975,4725,4695,4725,4685,69235
20250120,093200,6983343150,4695,4680,4700,4680,27151
20250120,093100,6855917050,4680,4675,4690,4645,31936
20250120,093000,6706975115,4675,4710,4715,4675,14248
20250120,092900,6640023080,4710,4675,4715,4655,53651
20250120,092800,6388262310,4670,4675,4690,4670,7640
20250120,092700,6352513705,4675,4680,4680,4670,18718
20250120,092600,6265038190,4680,4690,4700,4675,30969
20250120,092500,6119753225,4685,4665,4690,4665,9926
20250120,092400,6073316490,4665,4650,4670,4645,20578
20250120,092300,5977412880,4650,4650,4660,4645,7135
20250120,092200,5944209460,4655,4680,4685,4645,11512
20250120,092100,5890457260,4670,4625,4685,4605,33878
20250120,092000,5732864350,4625,4650,4650,4570,59981
20250120,091900,5456127345,4645,4660,4675,4635,22266
20250120,091800,5352608205,4680,4705,4710,4660,41267
20250120,091700,5159104420,4705,4725,4735,4700,18544
20250120,091600,5071739380,4725,4760,4770,4720,56108
20250120,091500,4805419130,4750,4720,4770,4700,99236
20250120,091400,4335056305,4705,4720,4750,4695,74269
20250120,091300,3983838325,4725,4640,4725,4630,132826
20250120,091200,3361868540,4640,4605,4640,4605,72203
20250120,091100,3027923410,4605,4605,4620,4600,22465
20250120,091000,2924321520,4610,4595,4620,4590,120273
20250120,090900,2370229865,4590,4595,4605,4575,34132
20250120,090800,2213282775,4595,4595,4600,4570,40207
20250120,090700,2028644625,4595,4595,4600,4585,36682
20250120,090600,1860120220,4600,4570,4600,4555,51780
20250120,090500,1622708520,4570,4590,4620,4555,84653
20250120,090400,1233385995,4570,4560,4590,4525,69884
20250120,090300,914875335,4560,4540,4565,4530,51355
20250120,090200,681063800,4540,4535,4560,4525,28769
20250120,090100,550443045,4535,4440,4570,4430,89880
20250120,090000,144208735,4435,4430,4450,4430,32310