KissMeData/005010/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,184400,13052281705,4830,4830,4830,4830,22443
20250121,184300,13052281705,4830,4830,4830,4830,0
20250121,184200,13052281705,4830,4830,4830,4830,0
20250121,184100,13052281705,4830,4830,4830,4830,0
20250121,184000,13052281705,4830,4830,4830,4830,0
20250121,183900,13052281705,4830,4830,4830,4830,0
20250121,183800,13052281705,4830,4830,4830,4830,0
20250121,183700,13052281705,4830,4830,4830,4830,0
20250121,183600,13052281705,4830,4830,4830,4830,0
20250121,183500,13052281705,4830,4830,4830,4830,0
20250121,183400,13052281705,4830,4830,4830,4830,0
20250121,183300,13052281705,4830,4830,4830,4830,0
20250121,183200,13052281705,4830,4830,4830,4830,0
20250121,183100,13052281705,4830,4830,4830,4830,0
20250121,183000,13052281705,4830,4830,4830,4830,0
20250121,182900,13052281705,4830,4830,4830,4830,0
20250121,182800,13052281705,4830,4830,4830,4830,0
20250121,182700,13052281705,4830,4830,4830,4830,0
20250121,182600,13052281705,4830,4830,4830,4830,0
20250121,182500,13052281705,4830,4830,4830,4830,0
20250121,182400,13052281705,4830,4830,4830,4830,0
20250121,182300,13052281705,4830,4830,4830,4830,0
20250121,182200,13052281705,4830,4830,4830,4830,0
20250121,182100,13052281705,4830,4830,4830,4830,0
20250121,182000,13052281705,4830,4830,4830,4830,0
20250121,181900,13052281705,4830,4830,4830,4830,0
20250121,181800,13052281705,4830,4830,4830,4830,0
20250121,181700,13052281705,4830,4830,4830,4830,0
20250121,181600,13052281705,4830,4830,4830,4830,0
20250121,181500,13052281705,4830,4830,4830,4830,0
20250121,181400,13052281705,4830,4830,4830,4830,22443
20250121,181300,13052281705,4830,4830,4830,4830,0
20250121,181200,13052281705,4830,4830,4830,4830,0
20250121,181100,13052281705,4830,4830,4830,4830,0
20250121,181000,13052281705,4830,4830,4830,4830,0
20250121,180900,13052281705,4830,4830,4830,4830,0
20250121,180800,13052281705,4830,4830,4830,4830,0
20250121,180700,13052281705,4830,4830,4830,4830,0
20250121,180600,13052281705,4830,4830,4830,4830,0
20250121,180500,13052281705,4830,4830,4830,4830,0
20250121,180400,13052281705,4830,4830,4830,4830,0
20250121,180300,13052281705,4830,4830,4830,4830,0
20250121,180200,13052281705,4830,4830,4830,4830,0
20250121,180100,13052281705,4830,4830,4830,4830,0
20250121,180000,13052281705,4830,4830,4830,4830,0
20250121,175900,13052281705,4830,4830,4830,4830,0
20250121,175800,13052281705,4830,4830,4830,4830,0
20250121,175700,13052281705,4830,4830,4830,4830,0
20250121,175600,13052281705,4830,4830,4830,4830,0
20250121,175500,13052281705,4830,4830,4830,4830,0
20250121,175400,13052281705,4830,4830,4830,4830,0
20250121,175300,13052281705,4830,4830,4830,4830,0
20250121,175200,13052281705,4830,4830,4830,4830,0
20250121,175100,13052281705,4830,4830,4830,4830,0
20250121,175000,13052281705,4830,4830,4830,4830,0
20250121,174900,13052281705,4830,4830,4830,4830,0
20250121,174800,13052281705,4830,4830,4830,4830,0
20250121,174700,13052281705,4830,4830,4830,4830,0
20250121,174600,13052281705,4830,4830,4830,4830,0
20250121,174500,13052281705,4830,4830,4830,4830,0
20250121,174400,13052281705,4830,4830,4830,4830,22443
20250121,174300,13052281705,4830,4830,4830,4830,0
20250121,174200,13052281705,4830,4830,4830,4830,0
20250121,174100,13052281705,4830,4830,4830,4830,0
20250121,174000,13052281705,4830,4830,4830,4830,0
20250121,173900,13052281705,4830,4830,4830,4830,0
20250121,173800,13052281705,4830,4830,4830,4830,0
20250121,173700,13052281705,4830,4830,4830,4830,0
20250121,173600,13052281705,4830,4830,4830,4830,0
20250121,173500,13052281705,4830,4830,4830,4830,0
20250121,173400,13052281705,4830,4830,4830,4830,0
20250121,173300,13052281705,4830,4830,4830,4830,0
20250121,173200,13052281705,4830,4830,4830,4830,0
20250121,173100,13052281705,4830,4830,4830,4830,0
20250121,173000,13052281705,4830,4830,4830,4830,0
20250121,172900,13052281705,4830,4830,4830,4830,0
20250121,172800,13052281705,4830,4830,4830,4830,0
20250121,172700,13052281705,4830,4830,4830,4830,0
20250121,172600,13052281705,4830,4830,4830,4830,0
20250121,172500,13052281705,4830,4830,4830,4830,0
20250121,172400,13052281705,4830,4830,4830,4830,0
20250121,172300,13052281705,4830,4830,4830,4830,0
20250121,172200,13052281705,4830,4830,4830,4830,0
20250121,172100,13052281705,4830,4830,4830,4830,0
20250121,172000,13052281705,4830,4830,4830,4830,0
20250121,171900,13052281705,4830,4830,4830,4830,0
20250121,171800,13052281705,4830,4830,4830,4830,0
20250121,171700,13052281705,4830,4830,4830,4830,0
20250121,171600,13052281705,4830,4830,4830,4830,0
20250121,171500,13052281705,4830,4830,4830,4830,0
20250121,171400,13052281705,4830,4830,4830,4830,22443
20250121,171300,13052281705,4830,4830,4830,4830,0
20250121,171200,13052281705,4830,4830,4830,4830,0
20250121,171100,13052281705,4830,4830,4830,4830,0
20250121,171000,13052281705,4830,4830,4830,4830,0
20250121,170900,13052281705,4830,4830,4830,4830,0
20250121,170800,13052281705,4830,4830,4830,4830,0
20250121,170700,13052281705,4830,4830,4830,4830,0
20250121,170600,13052281705,4830,4830,4830,4830,0
20250121,170500,13052281705,4830,4830,4830,4830,0
20250121,170400,13052281705,4830,4830,4830,4830,0
20250121,170300,13052281705,4830,4830,4830,4830,0
20250121,170200,13052281705,4830,4830,4830,4830,0
20250121,170100,13052281705,4830,4830,4830,4830,0
20250121,170000,13052281705,4830,4830,4830,4830,0
20250121,165900,13052281705,4830,4830,4830,4830,0
20250121,165800,13052281705,4830,4830,4830,4830,0
20250121,165700,13052281705,4830,4830,4830,4830,0
20250121,165600,13052281705,4830,4830,4830,4830,0
20250121,165500,13052281705,4830,4830,4830,4830,0
20250121,165400,13052281705,4830,4830,4830,4830,0
20250121,165300,13052281705,4830,4830,4830,4830,0
20250121,165200,13052281705,4830,4830,4830,4830,0
20250121,165100,13052281705,4830,4830,4830,4830,0
20250121,165000,13052281705,4830,4830,4830,4830,0
20250121,164900,13052281705,4830,4830,4830,4830,0
20250121,164800,13052281705,4830,4830,4830,4830,0
20250121,164700,13052281705,4830,4830,4830,4830,0
20250121,164600,13052281705,4830,4830,4830,4830,0
20250121,164500,13052281705,4830,4830,4830,4830,0
20250121,164400,13052281705,4830,4830,4830,4830,22443
20250121,164300,13052281705,4830,4830,4830,4830,0
20250121,164200,13052281705,4830,4830,4830,4830,0
20250121,164100,13052281705,4830,4830,4830,4830,0
20250121,164000,13052281705,4830,4830,4830,4830,0
20250121,163900,13052281705,4830,4830,4830,4830,0
20250121,163800,13052281705,4830,4830,4830,4830,0
20250121,163700,13052281705,4830,4830,4830,4830,0
20250121,163600,13052281705,4830,4830,4830,4830,0
20250121,163500,13052281705,4830,4830,4830,4830,0
20250121,163400,13052281705,4830,4830,4830,4830,0
20250121,163300,13052281705,4830,4830,4830,4830,0
20250121,163200,13052281705,4830,4830,4830,4830,0
20250121,163100,13052281705,4830,4830,4830,4830,0
20250121,163000,13052281705,4830,4830,4830,4830,0
20250121,162900,13052281705,4830,4830,4830,4830,0
20250121,162800,13052281705,4830,4830,4830,4830,0
20250121,162700,13052281705,4830,4830,4830,4830,0
20250121,162600,13052281705,4830,4830,4830,4830,0
20250121,162500,13052281705,4830,4830,4830,4830,0
20250121,162400,13052281705,4830,4830,4830,4830,0
20250121,162300,13052281705,4830,4830,4830,4830,0
20250121,162200,13052281705,4830,4830,4830,4830,0
20250121,162100,13052281705,4830,4830,4830,4830,0
20250121,162000,13052281705,4830,4830,4830,4830,0
20250121,161900,13052281705,4830,4830,4830,4830,0
20250121,161800,13052281705,4830,4830,4830,4830,0
20250121,161700,13052281705,4830,4830,4830,4830,0
20250121,161600,13052281705,4830,4830,4830,4830,0
20250121,161500,13052281705,4830,4830,4830,4830,0
20250121,161400,13052281705,4830,4830,4830,4830,22443
20250121,161300,13052281705,4830,4830,4830,4830,0
20250121,161200,13052281705,4830,4830,4830,4830,0
20250121,161100,13052281705,4830,4830,4830,4830,0
20250121,161000,13052281705,4830,4830,4830,4830,0
20250121,160900,13052281705,4830,4830,4830,4830,0
20250121,160800,13052281705,4830,4830,4830,4830,0
20250121,160700,13052281705,4830,4830,4830,4830,0
20250121,160600,13052281705,4830,4830,4830,4830,0
20250121,160500,13052281705,4830,4830,4830,4830,0
20250121,160400,13052281705,4830,4830,4830,4830,0
20250121,160300,13052281705,4830,4830,4830,4830,0
20250121,160200,13052281705,4830,4830,4830,4830,0
20250121,160100,13052281705,4830,4830,4830,4830,0
20250121,160000,13052281705,4830,4830,4830,4830,0
20250121,155900,13052281705,4830,4830,4830,4830,0
20250121,155800,13052281705,4830,4830,4830,4830,0
20250121,155700,13052281705,4830,4830,4830,4830,0
20250121,155600,13052281705,4830,4830,4830,4830,0
20250121,155500,13052281705,4830,4830,4830,4830,0
20250121,155400,13052281705,4830,4830,4830,4830,0
20250121,155300,13052281705,4830,4830,4830,4830,0
20250121,155200,13052281705,4830,4830,4830,4830,0
20250121,155100,13052281705,4830,4830,4830,4830,0
20250121,155000,13052281705,4830,4830,4830,4830,0
20250121,154900,13052281705,4830,4830,4830,4830,0
20250121,154800,13052281705,4830,4830,4830,4830,0
20250121,154700,13052281705,4830,4830,4830,4830,0
20250121,154600,13052281705,4830,4830,4830,4830,0
20250121,154500,13052281705,4830,4830,4830,4830,0
20250121,154400,13052281705,4830,4830,4830,4830,22443
20250121,154300,13052281705,4830,4830,4830,4830,0
20250121,154200,13052281705,4830,4830,4830,4830,0
20250121,154100,13052281705,4830,4830,4830,4830,0
20250121,154000,13052281705,4830,4830,4830,4830,0
20250121,153900,13052281705,4830,4830,4830,4830,0
20250121,153800,13052281705,4830,4830,4830,4830,0
20250121,153700,13052281705,4830,4830,4830,4830,0
20250121,153600,13052281705,4830,4830,4830,4830,0
20250121,153500,13052281705,4830,4830,4830,4830,0
20250121,153400,13052281705,4830,4830,4830,4830,0
20250121,153300,13052281705,4830,4830,4830,4830,0
20250121,153200,13052281705,4830,4830,4830,4830,0
20250121,153100,13052281705,4830,4830,4830,4830,0
20250121,153000,13052281705,4830,4830,4830,4830,22443
20250121,152900,12943882015,4855,4855,4855,4855,0
20250121,152800,12943882015,4855,4855,4855,4855,0
20250121,152700,12943882015,4855,4855,4855,4855,0
20250121,152600,12943882015,4855,4855,4855,4855,0
20250121,152500,12943882015,4855,4855,4855,4855,0
20250121,152400,12943882015,4855,4855,4855,4855,0
20250121,152300,12943882015,4855,4855,4855,4855,0
20250121,152200,12943882015,4855,4855,4855,4855,0
20250121,152100,12943882015,4855,4855,4855,4855,0
20250121,152000,12943882015,4855,4855,4855,4855,0
20250121,151900,12943882015,4855,4860,4860,4845,3302
20250121,151800,12927850670,4855,4855,4860,4850,3048
20250121,151700,12913057985,4855,4850,4855,4850,1253
20250121,151600,12906980415,4850,4845,4860,4845,995
20250121,151500,12902154705,4845,4855,4860,4845,2915
20250121,151400,12888012510,4845,4845,4860,4845,2856
20250121,151300,12874147395,4850,4850,4860,4840,4823
20250121,151200,12850750555,4855,4860,4860,4855,1304
20250121,151100,12844419505,4860,4875,4875,4855,5917
20250121,151000,12815611760,4875,4870,4875,4855,15799
20250121,150900,12738732150,4865,4855,4870,4850,6654
20250121,150800,12706393270,4850,4825,4855,4825,4187
20250121,150700,12686109295,4825,4845,4845,4825,3954
20250121,150600,12667007565,4835,4855,4855,4830,9439
20250121,150500,12621318935,4850,4850,4855,4845,3133
20250121,150400,12606124905,4850,4855,4855,4850,3102
20250121,150300,12591072905,4860,4835,4860,4830,4677
20250121,150200,12568413885,4830,4825,4830,4820,1866
20250121,150100,12559410490,4820,4830,4830,4820,1051
20250121,150000,12554341905,4830,4825,4830,4825,1051
20250121,145900,12549270470,4815,4820,4825,4815,638
20250121,145800,12546194905,4820,4825,4825,4820,1463
20250121,145700,12539141835,4825,4835,4835,4825,2226
20250121,145600,12528400980,4825,4825,4835,4825,1233
20250121,145500,12522446585,4830,4815,4830,4810,5699
20250121,145400,12494995800,4815,4815,4820,4810,3380
20250121,145300,12478723175,4810,4815,4825,4810,2083
20250121,145200,12468693275,4810,4805,4810,4800,1651
20250121,145100,12460760195,4815,4805,4815,4805,1868
20250121,145000,12451782025,4810,4825,4825,4805,20673
20250121,144900,12352305240,4825,4820,4835,4815,4124
20250121,144800,12332411600,4820,4840,4840,4815,4891
20250121,144700,12308784435,4845,4840,4845,4835,1169
20250121,144600,12303126970,4835,4840,4840,4835,954
20250121,144500,12298512560,4840,4830,4855,4830,772
20250121,144400,12294781925,4835,4865,4865,4830,455
20250121,144300,12292581045,4865,4810,4865,4810,3207
20250121,144200,12277083475,4810,4840,4850,4795,9144
20250121,144100,12232984655,4840,4855,4855,4835,4117
20250121,144000,12213050905,4855,4850,4870,4845,6043
20250121,143900,12183681770,4850,4860,4865,4850,11133
20250121,143800,12129612215,4860,4860,4865,4860,1734
20250121,143700,12121182465,4865,4865,4880,4860,4047
20250121,143600,12101481575,4865,4860,4885,4860,3535
20250121,143500,12084255965,4865,4850,4865,4835,4704
20250121,143400,12061440070,4860,4860,4860,4835,11624
20250121,143300,12005073735,4865,4875,4875,4860,8582
20250121,143200,11963311135,4875,4880,4885,4875,7748
20250121,143100,11925504195,4885,4895,4905,4885,4316
20250121,143000,11904379550,4895,4900,4910,4885,12937
20250121,142900,11841042570,4900,4905,4910,4900,3730
20250121,142800,11822749610,4910,4915,4925,4905,4492
20250121,142700,11800679245,4915,4945,4945,4915,15791
20250121,142600,11722810195,4945,4940,4950,4925,22994
20250121,142500,11609157305,4940,4930,4940,4920,19833
20250121,142400,11511364045,4925,4900,4930,4900,37015
20250121,142300,11329429740,4895,4890,4895,4885,5230
20250121,142200,11303851070,4885,4880,4890,4875,1906
20250121,142100,11294539275,4890,4885,4890,4865,10192
20250121,142000,11244841995,4885,4915,4915,4880,9330
20250121,141900,11199197070,4915,4915,4915,4910,9522
20250121,141800,11152416430,4915,4905,4915,4905,9208
20250121,141700,11107174630,4910,4905,4910,4900,9007
20250121,141600,11062969765,4910,4905,4915,4900,12518
20250121,141500,11001555170,4910,4915,4915,4905,16478
20250121,141400,10920633325,4915,4905,4915,4895,46810
20250121,141300,10691055985,4900,4860,4910,4850,68799
20250121,141200,10354634150,4855,4860,4860,4855,6109
20250121,141100,10324959130,4860,4840,4860,4835,22800
20250121,141000,10214370180,4845,4840,4850,4840,5617
20250121,140900,10187154620,4840,4840,4850,4840,5913
20250121,140800,10158526495,4840,4845,4845,4840,6467
20250121,140700,10127217550,4845,4850,4850,4840,12513
20250121,140600,10066546510,4845,4845,4850,4835,23809
20250121,140500,9951244470,4840,4805,4840,4805,38207
20250121,140400,9766745685,4820,4820,4825,4800,19502
20250121,140300,9672803270,4820,4805,4825,4805,15646
20250121,140200,9597459375,4810,4790,4815,4780,38468
20250121,140100,9412847645,4790,4765,4790,4755,15284
20250121,140000,9339836255,4760,4765,4770,4760,1607
20250121,135900,9332178365,4770,4765,4770,4765,527
20250121,135800,9329665430,4765,4770,4775,4760,525
20250121,135700,9327160940,4770,4730,4770,4730,36183
20250121,135600,9155400225,4730,4730,4730,4730,594
20250121,135500,9152590605,4735,4735,4735,4735,163
20250121,135400,9151818800,4730,4730,4730,4730,487
20250121,135300,9149515290,4730,4735,4735,4730,756
20250121,135200,9145938130,4735,4740,4740,4735,1687
20250121,135100,9137947735,4740,4740,4740,4740,620
20250121,135000,9135008935,4735,4740,4740,4735,157
20250121,134900,9134264760,4740,4740,4740,4735,166
20250121,134800,9133478030,4740,4735,4745,4730,4702
20250121,134700,9111220445,4740,4745,4745,4740,1935
20250121,134600,9102042195,4740,4745,4745,4740,892
20250121,134500,9097809760,4740,4740,4745,4740,253
20250121,134400,9096610085,4740,4735,4745,4735,5634
20250121,134300,9069904645,4740,4735,4740,4730,3862
20250121,134200,9051617840,4730,4730,4730,4730,1000
20250121,134100,9046887840,4725,4725,4725,4725,113
20250121,134000,9046353915,4725,4730,4735,4725,999
20250121,133900,9041628730,4730,4730,4740,4730,7756
20250121,133800,9004904815,4730,4730,4735,4730,1123
20250121,133700,8999592615,4735,4730,4735,4730,4861
20250121,133600,8976589760,4730,4725,4730,4725,1569
20250121,133500,8969175840,4725,4710,4725,4710,2302
20250121,133400,8958311155,4710,4710,4710,4710,728
20250121,133300,8954882275,4710,4710,4710,4710,152
20250121,133200,8954166355,4715,4715,4715,4715,65
20250121,133100,8953859880,4715,4720,4720,4715,182
20250121,133000,8953001745,4715,4705,4715,4700,7685
20250121,132900,8916786015,4700,4705,4720,4700,363
20250121,132800,8915077490,4710,4710,4710,4710,580
20250121,132700,8912345690,4710,4730,4730,4710,18896
20250121,132600,8823213400,4735,4730,4735,4725,1622
20250121,132500,8815541100,4730,4730,4730,4730,2212
20250121,132400,8805078340,4730,4725,4730,4725,332
20250121,132300,8803508490,4725,4730,4735,4725,2404
20250121,132200,8792137100,4730,4725,4735,4725,447
20250121,132100,8790021685,4735,4720,4735,4720,9639
20250121,132000,8744443240,4720,4720,4720,4715,2553
20250121,131900,8732394525,4720,4720,4720,4720,427
20250121,131800,8730379085,4720,4710,4720,4700,3619
20250121,131700,8713327590,4710,4710,4710,4710,1
20250121,131600,8713322880,4690,4695,4705,4690,1493
20250121,131500,8706305900,4695,4695,4695,4695,236
20250121,131400,8705197880,4690,4695,4700,4690,2439
20250121,131300,8693746550,4700,4700,4700,4700,84
20250121,131200,8693351750,4700,4700,4700,4700,417
20250121,131100,8691391850,4700,4700,4700,4700,103
20250121,131000,8690907750,4700,4700,4700,4700,8
20250121,130900,8690870150,4705,4710,4710,4705,395
20250121,130800,8689011310,4700,4710,4710,4700,114
20250121,130700,8688474660,4710,4710,4710,4705,665
20250121,130600,8685342515,4710,4710,4710,4695,683
20250121,130500,8682125885,4710,4700,4710,4700,1269
20250121,130400,8676160685,4695,4700,4700,4695,231
20250121,130300,8675075740,4700,4695,4700,4695,845
20250121,130200,8671107245,4700,4700,4700,4700,553
20250121,130100,8668508145,4695,4710,4710,4695,701
20250121,130000,8665213785,4705,4700,4710,4700,1154
20250121,125900,8659784010,4700,4700,4710,4700,283
20250121,125800,8658452140,4700,4700,4710,4700,228
20250121,125700,8657379740,4700,4705,4710,4700,446
20250121,125600,8655281055,4715,4710,4715,4710,609
20250121,125500,8652412300,4710,4715,4715,4710,236
20250121,125400,8651299565,4715,4710,4715,4705,985
20250121,125300,8646658495,4710,4705,4710,4705,634
20250121,125200,8643674270,4705,4700,4705,4700,1252
20250121,125100,8637789865,4695,4695,4700,4695,1629
20250121,125000,8630140100,4690,4690,4690,4690,489
20250121,124900,8627846690,4690,4695,4695,4690,75
20250121,124800,8627494570,4695,4700,4700,4695,708
20250121,124700,8624169900,4700,4700,4700,4695,738
20250121,124600,8620704080,4700,4700,4700,4700,518
20250121,124500,8618269480,4695,4685,4695,4685,1252
20250121,124400,8612395030,4690,4690,4690,4675,5096
20250121,124300,8588558730,4690,4690,4690,4690,82
20250121,124200,8588174150,4695,4695,4695,4695,0
20250121,124100,8588174150,4695,4690,4695,4690,170
20250121,124000,8587376465,4690,4695,4695,4690,83
20250121,123900,8586986795,4695,4705,4705,4695,392
20250121,123800,8585145565,4700,4705,4705,4700,366
20250121,123700,8583424930,4700,4700,4700,4700,357
20250121,123600,8581747030,4700,4700,4700,4700,478
20250121,123500,8579500430,4700,4690,4700,4690,1277
20250121,123400,8573506375,4690,4680,4690,4680,2131
20250121,123300,8563518265,4675,4680,4680,4675,93
20250121,123200,8563083230,4680,4670,4680,4670,2233
20250121,123100,8552643600,4675,4675,4675,4675,79
20250121,123000,8552274275,4675,4670,4675,4670,290
20250121,122900,8550919480,4670,4675,4675,4670,90
20250121,122800,8550498780,4670,4675,4675,4670,1078
20250121,122700,8545459195,4680,4680,4680,4675,104
20250121,122600,8544972530,4690,4675,4690,4675,2216
20250121,122500,8534611120,4670,4680,4680,4670,844
20250121,122400,8530665020,4680,4680,4680,4680,78
20250121,122300,8530299980,4680,4680,4680,4680,9961
20250121,122200,8483682500,4680,4665,4680,4665,2758
20250121,122100,8470791065,4665,4665,4670,4665,607
20250121,122000,8467959040,4665,4665,4670,4665,88
20250121,121900,8467548090,4665,4670,4670,4660,1862
20250121,121800,8458861920,4675,4670,4675,4670,120
20250121,121700,8458301015,4675,4670,4675,4665,1133
20250121,121600,8453013310,4675,4670,4675,4670,149
20250121,121500,8452317105,4670,4670,4670,4670,120
20250121,121400,8451756705,4670,4675,4675,4670,86
20250121,121300,8451354690,4675,4670,4675,4670,1021
20250121,121200,8446581920,4670,4665,4670,4665,1161
20250121,121100,8441165395,4665,4670,4670,4665,453
20250121,121000,8439051350,4670,4670,4670,4670,293
20250121,120900,8437683040,4670,4670,4670,4670,3
20250121,120800,8437669030,4665,4670,4675,4665,91
20250121,120700,8437244345,4675,4670,4675,4660,7899
20250121,120600,8400341455,4670,4690,4690,4670,1431
20250121,120500,8393636195,4690,4690,4690,4690,84
20250121,120400,8393242235,4690,4685,4690,4680,85
20250121,120300,8392844035,4680,4690,4690,4680,1007
20250121,120200,8388131265,4690,4670,4690,4670,965
20250121,120100,8383618095,4670,4675,4675,4670,1967
20250121,120000,8374430855,4675,4685,4690,4675,2056
20250121,115900,8364807100,4680,4685,4685,4680,86
20250121,115800,8364404220,4675,4685,4685,4670,401
20250121,115700,8362528875,4680,4675,4680,4675,971
20250121,115600,8357989340,4680,4675,4680,4675,630
20250121,115500,8355041555,4675,4665,4675,4665,116
20250121,115400,8354499565,4665,4675,4680,4665,326
20250121,115300,8352975365,4675,4675,4675,4670,1383
20250121,115200,8346515415,4675,4680,4680,4675,89
20250121,115100,8346098930,4685,4670,4685,4670,92
20250121,115000,8345668135,4665,4680,4685,4665,2252
20250121,114900,8335148620,4680,4670,4680,4670,518
20250121,114800,8332724840,4670,4670,4670,4670,193
20250121,114700,8331823530,4670,4680,4685,4665,656
20250121,114600,8328755950,4665,4680,4685,4665,1214
20250121,114500,8323081505,4675,4675,4680,4665,2179
20250121,114400,8312904735,4675,4675,4675,4670,2258
20250121,114300,8302359495,4670,4675,4675,4670,1372
20250121,114200,8295945420,4685,4685,4685,4675,87
20250121,114100,8295537835,4675,4680,4685,4675,3867
20250121,114000,8277446390,4680,4695,4695,4680,1105
20250121,113900,8272270100,4695,4695,4695,4695,229
20250121,113800,8271194945,4690,4690,4690,4690,1424
20250121,113700,8264516385,4690,4690,4690,4690,142
20250121,113600,8263850405,4690,4690,4690,4690,187
20250121,113500,8262973375,4690,4705,4705,4690,502
20250121,113400,8260617735,4690,4690,4690,4690,807
20250121,113300,8256832905,4690,4695,4695,4685,5550
20250121,113200,8230808145,4695,4695,4695,4690,1098
20250121,113100,8225655590,4695,4695,4695,4695,177
20250121,113000,8224824575,4690,4690,4690,4690,1641
20250121,112900,8217128285,4685,4690,4690,4685,1852
20250121,112800,8208448140,4690,4700,4705,4690,9559
20250121,112700,8163594605,4720,4720,4720,4700,129
20250121,112600,8162986610,4720,4705,4720,4695,145
20250121,112500,8162303520,4715,4705,4715,4695,1403
20250121,112400,8155707280,4710,4715,4715,4710,156
20250121,112300,8154972515,4715,4710,4715,4710,305
20250121,112200,8153534445,4715,4710,4715,4710,1085
20250121,112100,8148423675,4710,4710,4715,4710,3525
20250121,112000,8131805515,4715,4710,4715,4710,210
20250121,111900,8130816115,4705,4700,4705,4700,5
20250121,111800,8130792600,4710,4710,4710,4710,72
20250121,111700,8130453480,4700,4700,4720,4700,1273
20250121,111600,8124452035,4700,4690,4715,4690,951
20250121,111500,8119984760,4690,4700,4700,4690,351
20250121,111400,8118336990,4695,4700,4700,4695,1442
20250121,111300,8111562605,4710,4710,4710,4700,1142
20250121,111200,8106193175,4705,4695,4705,4690,366
20250121,111100,8104474000,4700,4695,4700,4690,8517
20250121,111000,8064447285,4700,4690,4700,4685,1201
20250121,110900,8058812205,4685,4680,4690,4680,569
20250121,110800,8056146460,4680,4675,4695,4675,761
20250121,110700,8052578685,4675,4690,4695,4675,664
20250121,110600,8049464770,4690,4665,4695,4665,305
20250121,110500,8048039965,4670,4690,4690,4670,22876
20250121,110400,7941131010,4695,4695,4700,4695,330
20250121,110300,7939581490,4695,4695,4695,4695,103
20250121,110200,7939097905,4695,4690,4695,4690,448
20250121,110100,7936996495,4690,4700,4705,4690,1623
20250121,110000,7929375950,4710,4710,4710,4700,124
20250121,105900,7928792195,4710,4705,4710,4695,2518
20250121,105800,7916956150,4710,4725,4725,4710,3030
20250121,105700,7902679225,4725,4710,4725,4710,1323
20250121,105600,7896443090,4730,4710,4735,4710,233
20250121,105500,7895343015,4730,4720,4730,4710,2389
20250121,105400,7884064865,4710,4730,4735,4710,5732
20250121,105300,7856984630,4735,4730,4735,4730,3151
20250121,105200,7842071785,4730,4725,4730,4720,2705
20250121,105100,7829284040,4730,4725,4730,4725,1724
20250121,105000,7821129870,4725,4715,4735,4715,10008
20250121,104900,7773872790,4715,4715,4715,4710,832
20250121,104800,7769949960,4715,4710,4715,4710,3479
20250121,104700,7753561780,4710,4700,4710,4700,4473
20250121,104600,7732503645,4700,4705,4705,4700,418
20250121,104500,7730538975,4705,4690,4705,4690,384
20250121,104400,7728735645,4690,4695,4700,4690,381
20250121,104300,7726948115,4695,4695,4695,4695,5
20250121,104200,7726924640,4700,4695,4705,4685,1386
20250121,104100,7720418600,4705,4690,4710,4690,727
20250121,104000,7717001495,4710,4700,4710,4685,5878
20250121,103900,7689344555,4700,4700,4700,4670,24342
20250121,103800,7575553775,4700,4705,4705,4695,992
20250121,103700,7570893665,4710,4715,4715,4690,3264
20250121,103600,7555575185,4710,4705,4725,4705,9151
20250121,103500,7512416320,4700,4695,4700,4690,2167
20250121,103400,7502245960,4695,4705,4705,4695,2154
20250121,103300,7492120220,4700,4705,4715,4700,2316
20250121,103200,7481234755,4705,4705,4705,4705,18
20250121,103100,7481150065,4715,4705,4715,4705,157
20250121,103000,7480411240,4705,4705,4705,4705,154
20250121,102900,7479686670,4715,4705,4715,4705,1272
20250121,102800,7473700890,4705,4705,4720,4705,1046
20250121,102700,7468776085,4705,4700,4705,4700,5119
20250121,102600,7444716195,4700,4700,4705,4695,3430
20250121,102500,7428597490,4705,4710,4710,4705,1649
20250121,102400,7420831855,4710,4720,4720,4710,692
20250121,102300,7417567755,4715,4720,4720,4715,1820
20250121,102200,7408984140,4720,4715,4720,4715,474
20250121,102100,7406749105,4715,4725,4730,4715,1694
20250121,102000,7398755720,4730,4720,4730,4720,588
20250121,101900,7395980010,4720,4720,4730,4720,820
20250121,101800,7392109410,4720,4720,4730,4720,2092
20250121,101700,7382225630,4720,4725,4725,4720,425
20250121,101600,7380219620,4720,4730,4730,4720,776
20250121,101500,7376552545,4730,4735,4735,4730,1867
20250121,101400,7367719515,4730,4735,4735,4730,2691
20250121,101300,7354987650,4730,4735,4740,4730,7187
20250121,101200,7320933825,4735,4730,4735,4730,663
20250121,101100,7317795840,4730,4725,4730,4720,1738
20250121,101000,7309586045,4730,4735,4735,4730,3005
20250121,100900,7295367225,4735,4725,4740,4725,6054
20250121,100800,7266723860,4735,4735,4735,4730,4434
20250121,100700,7245747720,4730,4735,4735,4730,8554
20250121,100600,7205263460,4735,4725,4740,4715,19721
20250121,100500,7112137105,4725,4720,4725,4705,9309
20250121,100400,7068190580,4725,4720,4725,4705,5570
20250121,100300,7041940580,4710,4705,4725,4705,5672
20250121,100200,7015194510,4715,4715,4715,4700,3217
20250121,100100,7000060420,4695,4710,4715,4690,6603
20250121,100000,6968996255,4705,4730,4730,4705,12401
20250121,095900,6910345315,4730,4720,4730,4720,4000
20250121,095800,6891433475,4730,4705,4730,4685,7331
20250121,095700,6856893860,4685,4680,4715,4675,1332
20250121,095600,6850643905,4715,4690,4715,4680,3768
20250121,095500,6832937460,4700,4700,4705,4700,898
20250121,095400,6828716850,4690,4680,4700,4675,6050
20250121,095300,6800390005,4690,4695,4695,4680,1486
20250121,095200,6793423540,4680,4685,4695,4680,8468
20250121,095100,6753776300,4690,4700,4700,4690,4346
20250121,095000,6733375685,4705,4700,4710,4700,4875
20250121,094900,6710462900,4700,4725,4725,4700,1063
20250121,094800,6705455940,4730,4710,4730,4675,28695
20250121,094700,6570470795,4715,4715,4715,4705,4394
20250121,094600,6549782800,4715,4710,4730,4700,3246
20250121,094500,6534455530,4710,4710,4740,4710,11128
20250121,094400,6481846970,4710,4725,4730,4705,12286
20250121,094300,6423906295,4725,4740,4745,4720,10068
20250121,094200,6376272505,4740,4755,4760,4740,11594
20250121,094100,6321190290,4755,4740,4760,4740,1840
20250121,094000,6312460875,4745,4730,4745,4720,4224
20250121,093900,6292471530,4730,4770,4780,4720,16342
20250121,093800,6214854885,4780,4730,4780,4730,35829
20250121,093700,6044360880,4730,4730,4740,4720,8728
20250121,093600,6003134750,4730,4740,4745,4720,13714
20250121,093500,5938161160,4740,4715,4750,4695,37923
20250121,093400,5758746405,4715,4685,4715,4675,7945
20250121,093300,5721389065,4690,4670,4690,4665,5828
20250121,093200,5694096440,4665,4660,4670,4660,563
20250121,093100,5691471155,4665,4685,4690,4645,11088
20250121,093000,5639790115,4685,4675,4695,4665,11497
20250121,092900,5585948605,4675,4635,4680,4635,17968
20250121,092800,5502237070,4630,4610,4635,4600,14356
20250121,092700,5435999030,4610,4595,4615,4590,16704
20250121,092600,5359218675,4595,4600,4605,4590,6254
20250121,092500,5330466245,4600,4580,4605,4580,10965
20250121,092400,5280191085,4580,4590,4600,4575,11317
20250121,092300,5228277195,4590,4575,4590,4540,47957
20250121,092200,5009528435,4580,4645,4650,4575,37277
20250121,092100,4837726770,4650,4650,4665,4630,28762
20250121,092000,4703969440,4650,4685,4685,4645,33549
20250121,091900,4547849385,4685,4665,4695,4660,15627
20250121,091800,4474777960,4670,4675,4675,4660,25099
20250121,091700,4357679960,4675,4675,4680,4670,19479
20250121,091600,4266644675,4665,4685,4690,4655,24824
20250121,091500,4150686320,4690,4720,4720,4685,30570
20250121,091400,4006889395,4720,4765,4765,4715,32866
20250121,091300,3851233875,4765,4745,4765,4740,8520
20250121,091200,3810740925,4740,4740,4755,4740,6723
20250121,091100,3778861010,4740,4730,4765,4730,13662
20250121,091000,3713953540,4730,4785,4795,4705,75184
20250121,090900,3357190980,4795,4785,4800,4775,16688
20250121,090800,3277253660,4785,4785,4790,4770,15845
20250121,090700,3201548220,4785,4830,4830,4785,45052
20250121,090600,2985141980,4825,4850,4860,4825,48177
20250121,090500,2751957985,4845,4905,4910,4845,76639
20250121,090400,2377440200,4910,4815,4910,4800,134718
20250121,090300,1721050995,4800,4775,4810,4765,36392
20250121,090200,1546546440,4770,4780,4785,4755,26214
20250121,090100,1421424705,4780,4820,4845,4780,124715
20250121,090000,821398380,4820,4850,4850,4785,169904