KissMeData/005690/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,184600,8581491450,8940,8940,8940,8940,33217
20250110,184500,8581491450,8940,8940,8940,8940,0
20250110,184400,8581491450,8940,8940,8940,8940,0
20250110,184300,8581491450,8940,8940,8940,8940,0
20250110,184200,8581491450,8940,8940,8940,8940,0
20250110,184100,8581491450,8940,8940,8940,8940,0
20250110,184000,8581491450,8940,8940,8940,8940,0
20250110,183900,8581491450,8940,8940,8940,8940,0
20250110,183800,8581491450,8940,8940,8940,8940,0
20250110,183700,8581491450,8940,8940,8940,8940,0
20250110,183600,8581491450,8940,8940,8940,8940,0
20250110,183500,8581491450,8940,8940,8940,8940,0
20250110,183400,8581491450,8940,8940,8940,8940,0
20250110,183300,8581491450,8940,8940,8940,8940,0
20250110,183200,8581491450,8940,8940,8940,8940,0
20250110,183100,8581491450,8940,8940,8940,8940,0
20250110,183000,8581491450,8940,8940,8940,8940,0
20250110,182900,8581491450,8940,8940,8940,8940,0
20250110,182800,8581491450,8940,8940,8940,8940,0
20250110,182700,8581491450,8940,8940,8940,8940,0
20250110,182600,8581491450,8940,8940,8940,8940,0
20250110,182500,8581491450,8940,8940,8940,8940,0
20250110,182400,8581491450,8940,8940,8940,8940,0
20250110,182300,8581491450,8940,8940,8940,8940,0
20250110,182200,8581491450,8940,8940,8940,8940,0
20250110,182100,8581491450,8940,8940,8940,8940,0
20250110,182000,8581491450,8940,8940,8940,8940,0
20250110,181900,8581491450,8940,8940,8940,8940,0
20250110,181800,8581491450,8940,8940,8940,8940,0
20250110,181700,8581491450,8940,8940,8940,8940,0
20250110,181600,8581491450,8940,8940,8940,8940,33217
20250110,181500,8581491450,8940,8940,8940,8940,0
20250110,181400,8581491450,8940,8940,8940,8940,0
20250110,181300,8581491450,8940,8940,8940,8940,0
20250110,181200,8581491450,8940,8940,8940,8940,0
20250110,181100,8581491450,8940,8940,8940,8940,0
20250110,181000,8581491450,8940,8940,8940,8940,0
20250110,180900,8581491450,8940,8940,8940,8940,0
20250110,180800,8581491450,8940,8940,8940,8940,0
20250110,180700,8581491450,8940,8940,8940,8940,0
20250110,180600,8581491450,8940,8940,8940,8940,0
20250110,180500,8581491450,8940,8940,8940,8940,0
20250110,180400,8581491450,8940,8940,8940,8940,0
20250110,180300,8581491450,8940,8940,8940,8940,0
20250110,180200,8581491450,8940,8940,8940,8940,0
20250110,180100,8581491450,8940,8940,8940,8940,0
20250110,180000,8581491450,8940,8940,8940,8940,0
20250110,175900,8581491450,8940,8940,8940,8940,0
20250110,175800,8581491450,8940,8940,8940,8940,0
20250110,175700,8581491450,8940,8940,8940,8940,0
20250110,175600,8581491450,8940,8940,8940,8940,0
20250110,175500,8581491450,8940,8940,8940,8940,0
20250110,175400,8581491450,8940,8940,8940,8940,0
20250110,175300,8581491450,8940,8940,8940,8940,0
20250110,175200,8581491450,8940,8940,8940,8940,0
20250110,175100,8581491450,8940,8940,8940,8940,0
20250110,175000,8581491450,8940,8940,8940,8940,0
20250110,174900,8581491450,8940,8940,8940,8940,0
20250110,174800,8581491450,8940,8940,8940,8940,0
20250110,174700,8581491450,8940,8940,8940,8940,0
20250110,174600,8581491450,8940,8940,8940,8940,33217
20250110,174500,8581491450,8940,8940,8940,8940,0
20250110,174400,8581491450,8940,8940,8940,8940,0
20250110,174300,8581491450,8940,8940,8940,8940,0
20250110,174200,8581491450,8940,8940,8940,8940,0
20250110,174100,8581491450,8940,8940,8940,8940,0
20250110,174000,8581491450,8940,8940,8940,8940,0
20250110,173900,8581491450,8940,8940,8940,8940,0
20250110,173800,8581491450,8940,8940,8940,8940,0
20250110,173700,8581491450,8940,8940,8940,8940,0
20250110,173600,8581491450,8940,8940,8940,8940,0
20250110,173500,8581491450,8940,8940,8940,8940,0
20250110,173400,8581491450,8940,8940,8940,8940,0
20250110,173300,8581491450,8940,8940,8940,8940,0
20250110,173200,8581491450,8940,8940,8940,8940,0
20250110,173100,8581491450,8940,8940,8940,8940,0
20250110,173000,8581491450,8940,8940,8940,8940,0
20250110,172900,8581491450,8940,8940,8940,8940,0
20250110,172800,8581491450,8940,8940,8940,8940,0
20250110,172700,8581491450,8940,8940,8940,8940,0
20250110,172600,8581491450,8940,8940,8940,8940,0
20250110,172500,8581491450,8940,8940,8940,8940,0
20250110,172400,8581491450,8940,8940,8940,8940,0
20250110,172300,8581491450,8940,8940,8940,8940,0
20250110,172200,8581491450,8940,8940,8940,8940,0
20250110,172100,8581491450,8940,8940,8940,8940,0
20250110,172000,8581491450,8940,8940,8940,8940,0
20250110,171900,8581491450,8940,8940,8940,8940,0
20250110,171800,8581491450,8940,8940,8940,8940,0
20250110,171700,8581491450,8940,8940,8940,8940,0
20250110,171600,8581491450,8940,8940,8940,8940,33217
20250110,171500,8581491450,8940,8940,8940,8940,0
20250110,171400,8581491450,8940,8940,8940,8940,0
20250110,171300,8581491450,8940,8940,8940,8940,0
20250110,171200,8581491450,8940,8940,8940,8940,0
20250110,171100,8581491450,8940,8940,8940,8940,0
20250110,171000,8581491450,8940,8940,8940,8940,0
20250110,170900,8581491450,8940,8940,8940,8940,0
20250110,170800,8581491450,8940,8940,8940,8940,0
20250110,170700,8581491450,8940,8940,8940,8940,0
20250110,170600,8581491450,8940,8940,8940,8940,0
20250110,170500,8581491450,8940,8940,8940,8940,0
20250110,170400,8581491450,8940,8940,8940,8940,0
20250110,170300,8581491450,8940,8940,8940,8940,0
20250110,170200,8581491450,8940,8940,8940,8940,0
20250110,170100,8581491450,8940,8940,8940,8940,0
20250110,170000,8581491450,8940,8940,8940,8940,0
20250110,165900,8581491450,8940,8940,8940,8940,0
20250110,165800,8581491450,8940,8940,8940,8940,0
20250110,165700,8581491450,8940,8940,8940,8940,0
20250110,165600,8581491450,8940,8940,8940,8940,0
20250110,165500,8581491450,8940,8940,8940,8940,0
20250110,165400,8581491450,8940,8940,8940,8940,0
20250110,165300,8581491450,8940,8940,8940,8940,0
20250110,165200,8581491450,8940,8940,8940,8940,0
20250110,165100,8581491450,8940,8940,8940,8940,0
20250110,165000,8581491450,8940,8940,8940,8940,0
20250110,164900,8581491450,8940,8940,8940,8940,0
20250110,164800,8581491450,8940,8940,8940,8940,0
20250110,164700,8581491450,8940,8940,8940,8940,0
20250110,164600,8581491450,8940,8940,8940,8940,33217
20250110,164500,8581491450,8940,8940,8940,8940,0
20250110,164400,8581491450,8940,8940,8940,8940,0
20250110,164300,8581491450,8940,8940,8940,8940,0
20250110,164200,8581491450,8940,8940,8940,8940,0
20250110,164100,8581491450,8940,8940,8940,8940,0
20250110,164000,8581491450,8940,8940,8940,8940,0
20250110,163900,8581491450,8940,8940,8940,8940,0
20250110,163800,8581491450,8940,8940,8940,8940,0
20250110,163700,8581491450,8940,8940,8940,8940,0
20250110,163600,8581491450,8940,8940,8940,8940,0
20250110,163500,8581491450,8940,8940,8940,8940,0
20250110,163400,8581491450,8940,8940,8940,8940,0
20250110,163300,8581491450,8940,8940,8940,8940,0
20250110,163200,8581491450,8940,8940,8940,8940,0
20250110,163100,8581491450,8940,8940,8940,8940,0
20250110,163000,8581491450,8940,8940,8940,8940,0
20250110,162900,8581491450,8940,8940,8940,8940,0
20250110,162800,8581491450,8940,8940,8940,8940,0
20250110,162700,8581491450,8940,8940,8940,8940,0
20250110,162600,8581491450,8940,8940,8940,8940,0
20250110,162500,8581491450,8940,8940,8940,8940,0
20250110,162400,8581491450,8940,8940,8940,8940,0
20250110,162300,8581491450,8940,8940,8940,8940,0
20250110,162200,8581491450,8940,8940,8940,8940,0
20250110,162100,8581491450,8940,8940,8940,8940,0
20250110,162000,8581491450,8940,8940,8940,8940,0
20250110,161900,8581491450,8940,8940,8940,8940,0
20250110,161800,8581491450,8940,8940,8940,8940,0
20250110,161700,8581491450,8940,8940,8940,8940,0
20250110,161600,8581491450,8940,8940,8940,8940,33217
20250110,161500,8581491450,8940,8940,8940,8940,0
20250110,161400,8581491450,8940,8940,8940,8940,0
20250110,161300,8581491450,8940,8940,8940,8940,0
20250110,161200,8581491450,8940,8940,8940,8940,0
20250110,161100,8581491450,8940,8940,8940,8940,0
20250110,161000,8581491450,8940,8940,8940,8940,0
20250110,160900,8581491450,8940,8940,8940,8940,0
20250110,160800,8581491450,8940,8940,8940,8940,0
20250110,160700,8581491450,8940,8940,8940,8940,0
20250110,160600,8581491450,8940,8940,8940,8940,0
20250110,160500,8581491450,8940,8940,8940,8940,0
20250110,160400,8581491450,8940,8940,8940,8940,0
20250110,160300,8581491450,8940,8940,8940,8940,0
20250110,160200,8581491450,8940,8940,8940,8940,0
20250110,160100,8581491450,8940,8940,8940,8940,0
20250110,160000,8581491450,8940,8940,8940,8940,0
20250110,155900,8581491450,8940,8940,8940,8940,0
20250110,155800,8581491450,8940,8940,8940,8940,0
20250110,155700,8581491450,8940,8940,8940,8940,0
20250110,155600,8581491450,8940,8940,8940,8940,0
20250110,155500,8581491450,8940,8940,8940,8940,0
20250110,155400,8581491450,8940,8940,8940,8940,0
20250110,155300,8581491450,8940,8940,8940,8940,0
20250110,155200,8581491450,8940,8940,8940,8940,0
20250110,155100,8581491450,8940,8940,8940,8940,0
20250110,155000,8581491450,8940,8940,8940,8940,0
20250110,154900,8581491450,8940,8940,8940,8940,0
20250110,154800,8581491450,8940,8940,8940,8940,0
20250110,154700,8581491450,8940,8940,8940,8940,0
20250110,154600,8581491450,8940,8940,8940,8940,33217
20250110,154500,8581491450,8940,8940,8940,8940,0
20250110,154400,8581491450,8940,8940,8940,8940,0
20250110,154300,8581491450,8940,8940,8940,8940,0
20250110,154200,8581491450,8940,8940,8940,8940,0
20250110,154100,8581491450,8940,8940,8940,8940,0
20250110,154000,8581491450,8940,8940,8940,8940,0
20250110,153900,8581491450,8940,8940,8940,8940,0
20250110,153800,8581491450,8940,8940,8940,8940,0
20250110,153700,8581491450,8940,8940,8940,8940,0
20250110,153600,8581491450,8940,8940,8940,8940,0
20250110,153500,8581491450,8940,8940,8940,8940,0
20250110,153400,8581491450,8940,8940,8940,8940,0
20250110,153300,8581491450,8940,8940,8940,8940,0
20250110,153200,8581491450,8940,8940,8940,8940,0
20250110,153100,8581491450,8940,8940,8940,8940,0
20250110,153000,8581491450,8940,8940,8940,8940,33217
20250110,152900,8284531470,8940,8940,8940,8940,0
20250110,152800,8284531470,8940,8940,8940,8940,0
20250110,152700,8284531470,8940,8940,8940,8940,0
20250110,152600,8284531470,8940,8940,8940,8940,0
20250110,152500,8284531470,8940,8940,8940,8940,0
20250110,152400,8284531470,8940,8940,8940,8940,0
20250110,152300,8284531470,8940,8940,8940,8940,0
20250110,152200,8284531470,8940,8940,8940,8940,0
20250110,152100,8284531470,8940,8940,8940,8940,0
20250110,152000,8284531470,8940,8940,8940,8940,0
20250110,151900,8284531470,8940,8930,8940,8910,2886
20250110,151800,8258763080,8930,8890,8950,8880,4891
20250110,151700,8215214950,8890,8890,8910,8880,7230
20250110,151600,8150931300,8900,8870,8910,8870,4952
20250110,151500,8106913690,8870,8890,8890,8860,8667
20250110,151400,8030029950,8870,8900,8900,8870,9810
20250110,151300,7942811110,8900,8890,8900,8880,4407
20250110,151200,7903660720,8870,8860,8900,8860,5874
20250110,151100,7851490570,8860,8860,8880,8860,8263
20250110,151000,7778230330,8860,8900,8900,8850,8146
20250110,150900,7706006790,8900,8900,8960,8890,2966
20250110,150800,7679574440,8900,8870,8960,8870,9264
20250110,150700,7596897830,8870,8870,8900,8860,12150
20250110,150600,7489111200,8870,8860,8900,8860,4977
20250110,150500,7444894110,8870,8910,8920,8860,13407
20250110,150400,7325854310,8920,8940,8950,8880,22912
20250110,150300,7121838590,8940,8950,8970,8920,17916
20250110,150200,6961613820,8960,9040,9040,8900,19130
20250110,150100,6790027470,9030,9070,9070,9030,4942
20250110,150000,6745294370,9070,9060,9090,9050,2993
20250110,145900,6718156050,9060,9050,9060,9010,3303
20250110,145800,6688287120,9000,9150,9150,9000,68039
20250110,145700,6071960930,9140,9160,9170,9140,1851
20250110,145600,6055026210,9150,9160,9160,9140,1946
20250110,145500,6037219590,9180,9190,9190,9150,1048
20250110,145400,6027622490,9160,9200,9200,9160,1639
20250110,145300,6012578040,9170,9180,9200,9170,323
20250110,145200,6009612550,9180,9180,9180,9170,30
20250110,145100,6009337220,9180,9170,9200,9170,2145
20250110,145000,5989658230,9170,9180,9180,9160,270
20250110,144900,5987181840,9190,9180,9190,9170,239
20250110,144800,5984988730,9170,9160,9200,9160,4106
20250110,144700,5947270000,9160,9150,9160,9150,10
20250110,144600,5947178480,9150,9150,9160,9150,430
20250110,144500,5943243320,9180,9140,9180,9140,543
20250110,144400,5938268880,9140,9150,9150,9140,311
20250110,144300,5935423990,9150,9160,9160,9130,6087
20250110,144200,5879777430,9150,9160,9160,9150,429
20250110,144100,5875847800,9160,9150,9160,9140,2190
20250110,144000,5855818930,9140,9170,9170,9140,12655
20250110,143900,5739991680,9160,9190,9190,9160,4418
20250110,143800,5699466980,9190,9170,9190,9170,241
20250110,143700,5697255930,9170,9180,9190,9170,651
20250110,143600,5691281240,9190,9180,9190,9180,2076
20250110,143500,5672214070,9180,9180,9190,9180,2460
20250110,143400,5649630150,9180,9210,9210,9180,14506
20250110,143300,5516271130,9210,9210,9240,9210,459
20250110,143200,5512036040,9200,9240,9240,9200,1662
20250110,143100,5496717520,9240,9230,9240,9230,62
20250110,143000,5496144760,9230,9220,9250,9220,495
20250110,142900,5491569660,9220,9230,9230,9220,130
20250110,142800,5490369840,9230,9230,9230,9230,0
20250110,142700,5490369840,9230,9210,9250,9210,2063
20250110,142600,5471330790,9210,9220,9220,9210,3760
20250110,142500,5436689250,9230,9240,9240,9220,2415
20250110,142400,5414411850,9250,9240,9260,9240,443
20250110,142300,5410315290,9240,9250,9250,9230,344
20250110,142200,5407137940,9260,9260,9260,9260,54
20250110,142100,5406637900,9240,9260,9280,9240,504
20250110,142000,5401967310,9250,9250,9250,9250,104
20250110,141900,5401005310,9270,9240,9270,9240,1559
20250110,141800,5386567330,9240,9250,9270,9240,465
20250110,141700,5382260780,9240,9240,9240,9240,69
20250110,141600,5381623220,9240,9250,9250,9230,1203
20250110,141500,5370516220,9250,9280,9280,9250,450
20250110,141400,5366342340,9240,9250,9250,9240,148
20250110,141300,5364974220,9270,9270,9270,9260,223
20250110,141200,5362908140,9290,9260,9290,9250,387
20250110,141100,5359321180,9250,9250,9250,9250,135
20250110,141000,5358072430,9260,9260,9260,9260,69
20250110,140900,5357433490,9260,9270,9280,9260,390
20250110,140800,5353817150,9250,9270,9270,9250,616
20250110,140700,5348107730,9270,9260,9270,9250,325
20250110,140600,5345096630,9260,9250,9260,9240,463
20250110,140500,5340813350,9230,9250,9250,9230,1744
20250110,140400,5324698440,9250,9250,9250,9250,151
20250110,140300,5323301690,9250,9250,9250,9240,2464
20250110,140200,5300527080,9240,9250,9250,9240,91
20250110,140100,5299685390,9250,9250,9260,9250,1190
20250110,140000,5288677820,9240,9270,9280,9240,1745
20250110,135900,5272524270,9280,9280,9280,9280,199
20250110,135800,5270677550,9280,9300,9300,9250,8145
20250110,135700,5195290480,9320,9300,9320,9300,416
20250110,135600,5191416450,9300,9290,9300,9290,132
20250110,135500,5190189640,9300,9290,9300,9290,1215
20250110,135400,5178901660,9290,9300,9300,9290,677
20250110,135300,5172607770,9290,9290,9290,9290,0
20250110,135200,5172607770,9290,9290,9290,9290,60
20250110,135100,5172050370,9280,9280,9300,9280,453
20250110,135000,5167838310,9280,9280,9290,9270,1161
20250110,134900,5157053640,9290,9280,9290,9280,118
20250110,134800,5155958420,9280,9270,9300,9270,666
20250110,134700,5149773120,9270,9290,9290,9270,86
20250110,134600,5148974530,9300,9300,9300,9300,20
20250110,134500,5148788530,9300,9300,9300,9270,454
20250110,134400,5144568250,9260,9280,9280,9260,1018
20250110,134300,5135134800,9280,9280,9280,9280,67
20250110,134200,5134513040,9280,9280,9300,9280,943
20250110,134100,5125749800,9270,9280,9280,9270,26
20250110,134000,5125508730,9280,9270,9280,9270,49
20250110,133900,5125054050,9310,9280,9310,9280,392
20250110,133800,5121413590,9280,9260,9280,9260,323
20250110,133700,5118418810,9270,9260,9270,9260,281
20250110,133600,5115815460,9270,9260,9270,9260,594
20250110,133500,5110311090,9260,9260,9260,9260,188
20250110,133400,5108570210,9260,9270,9270,9260,2194
20250110,133300,5088236830,9280,9280,9290,9270,498
20250110,133200,5083613290,9280,9300,9300,9280,2280
20250110,133100,5062433380,9310,9310,9310,9310,48
20250110,133000,5061986500,9300,9330,9330,9300,4166
20250110,132900,5023135530,9330,9320,9330,9320,325
20250110,132800,5020105950,9330,9320,9330,9320,777
20250110,132700,5012863210,9330,9330,9330,9310,885
20250110,132600,5004610070,9330,9310,9330,9300,648
20250110,132500,4998570600,9310,9320,9320,9310,331
20250110,132400,4995487680,9330,9320,9330,9290,2415
20250110,132300,4973002670,9320,9330,9330,9320,299
20250110,132200,4970213190,9330,9340,9340,9330,228
20250110,132100,4968085920,9340,9320,9340,9310,747
20250110,132000,4961112740,9300,9310,9310,9300,1212
20250110,131900,4949838330,9310,9330,9330,9300,884
20250110,131800,4941606380,9330,9320,9330,9310,659
20250110,131700,4935459400,9320,9310,9320,9310,598
20250110,131600,4929890060,9330,9320,9330,9320,170
20250110,131500,4928304550,9330,9320,9340,9320,533
20250110,131400,4923330370,9310,9330,9340,9310,1090
20250110,131300,4913168370,9340,9340,9340,9330,257
20250110,131200,4910769440,9340,9330,9340,9320,609
20250110,131100,4905082820,9330,9330,9330,9320,3766
20250110,131000,4869946270,9330,9340,9340,9330,355
20250110,130900,4866631010,9340,9320,9340,9320,533
20250110,130800,4861658130,9320,9320,9320,9310,565
20250110,130700,4856393480,9320,9320,9320,9320,157
20250110,130600,4854930240,9330,9310,9340,9310,597
20250110,130500,4849363670,9290,9340,9340,9290,13499
20250110,130400,4723673770,9340,9340,9350,9310,5180
20250110,130300,4675273840,9340,9320,9340,9320,2283
20250110,130200,4653989560,9310,9310,9310,9310,60
20250110,130100,4653430960,9310,9310,9310,9310,409
20250110,130000,4649623170,9300,9300,9300,9300,1048
20250110,125900,4639876770,9290,9290,9290,9290,186
20250110,125800,4638148830,9290,9290,9290,9290,100
20250110,125700,4637219830,9290,9290,9300,9290,1546
20250110,125600,4622842500,9290,9290,9290,9280,3481
20250110,125500,4590516860,9290,9310,9310,9290,2310
20250110,125400,4569036240,9300,9290,9300,9290,1577
20250110,125300,4554374590,9280,9290,9290,9280,165
20250110,125200,4552842750,9280,9280,9280,9280,164
20250110,125100,4551320830,9280,9280,9280,9270,577
20250110,125000,4545966340,9270,9270,9280,9260,1114
20250110,124900,4535639010,9270,9270,9270,9270,20
20250110,124800,4535453610,9270,9270,9270,9270,123
20250110,124700,4534313400,9270,9270,9270,9260,420
20250110,124600,4530421150,9260,9260,9270,9260,402
20250110,124500,4526695870,9270,9260,9270,9250,1325
20250110,124400,4514429530,9270,9270,9270,9270,2
20250110,124300,4514410990,9260,9260,9260,9250,96
20250110,124200,4513522100,9260,9260,9260,9250,929
20250110,124100,4504919720,9250,9240,9250,9240,7608
20250110,124000,4434614100,9250,9240,9250,9240,245
20250110,123900,4432349330,9240,9240,9250,9240,764
20250110,123800,4425282490,9240,9240,9240,9240,102
20250110,123700,4424340010,9250,9240,9250,9240,118
20250110,123600,4423249190,9240,9260,9260,9240,96
20250110,123500,4422360330,9250,9230,9250,9230,563
20250110,123400,4417153580,9240,9230,9240,9220,434
20250110,123300,4413147550,9240,9250,9250,9240,190
20250110,123200,4411391030,9250,9240,9250,9240,3
20250110,123100,4411363300,9220,9220,9230,9220,776
20250110,123000,4404205870,9220,9220,9250,9220,141
20250110,122900,4402903970,9230,9230,9230,9220,90
20250110,122800,4402073400,9230,9230,9230,9230,290
20250110,122700,4399396700,9240,9240,9240,9240,133
20250110,122600,4398167780,9230,9230,9230,9230,221
20250110,122500,4396127950,9230,9220,9230,9210,1643
20250110,122400,4380965000,9210,9230,9230,9210,267
20250110,122300,4378503320,9220,9220,9220,9220,75
20250110,122200,4377811820,9230,9220,9240,9220,2119
20250110,122100,4358236060,9220,9210,9230,9210,508
20250110,122000,4353552970,9210,9210,9210,9210,165
20250110,121900,4352033320,9200,9210,9210,9200,338
20250110,121800,4348923130,9210,9200,9210,9200,653
20250110,121700,4342909890,9200,9210,9210,9200,372
20250110,121600,4339485850,9210,9210,9210,9210,145
20250110,121500,4338150400,9200,9220,9220,9200,1799
20250110,121400,4321580210,9220,9220,9220,9220,5
20250110,121300,4321534110,9220,9220,9230,9210,325
20250110,121200,4318537370,9220,9210,9220,9210,744
20250110,121100,4311684730,9210,9210,9210,9210,193
20250110,121000,4309907200,9210,9210,9210,9200,114
20250110,120900,4308858260,9210,9210,9210,9210,40
20250110,120800,4308489860,9200,9210,9210,9200,723
20250110,120700,4301838210,9210,9210,9210,9210,48
20250110,120600,4301396130,9210,9210,9220,9200,176
20250110,120500,4299775170,9210,9220,9220,9210,309
20250110,120400,4296927300,9230,9230,9230,9220,249
20250110,120300,4294629530,9230,9220,9230,9220,9
20250110,120200,4294546490,9220,9200,9220,9200,473
20250110,120100,4290194410,9190,9200,9200,9190,2160
20250110,120000,4270341030,9200,9210,9210,9200,6079
20250110,115900,4214413380,9210,9220,9220,9210,886
20250110,115800,4206252100,9230,9230,9230,9230,124
20250110,115700,4205107580,9240,9220,9240,9220,1125
20250110,115600,4194734770,9220,9210,9220,9210,136
20250110,115500,4193481350,9210,9220,9220,9210,1907
20250110,115400,4175911180,9230,9230,9230,9230,74
20250110,115300,4175228160,9220,9230,9230,9220,1474
20250110,115200,4161636440,9230,9230,9230,9230,50
20250110,115100,4161174940,9230,9220,9230,9220,2023
20250110,115000,4142513460,9230,9230,9230,9230,131
20250110,114900,4141304330,9230,9240,9240,9230,189
20250110,114800,4139558970,9240,9240,9250,9220,985
20250110,114700,4130468310,9240,9240,9240,9230,292
20250110,114600,4127772200,9240,9240,9240,9220,495
20250110,114500,4123205240,9250,9250,9260,9250,4916
20250110,114400,4077731850,9250,9230,9250,9210,3372
20250110,114300,4046628610,9210,9220,9220,9210,311
20250110,114200,4043763310,9220,9230,9230,9220,2772
20250110,114100,4018204440,9230,9230,9230,9220,37
20250110,114000,4017863230,9230,9230,9230,9230,80
20250110,113900,4017124830,9230,9230,9230,9230,224
20250110,113800,4015057310,9220,9220,9220,9220,136
20250110,113700,4013803390,9210,9210,9230,9210,412
20250110,113600,4010005090,9240,9230,9240,9210,1005
20250110,113500,4000748000,9210,9230,9240,9210,1901
20250110,113400,3983235420,9240,9220,9240,9220,5
20250110,113300,3983189240,9220,9230,9230,9220,416
20250110,113200,3979353200,9220,9230,9230,9220,2412
20250110,113100,3957110780,9230,9230,9230,9220,57
20250110,113000,3956584890,9230,9230,9230,9220,503
20250110,112900,3951942210,9230,9220,9230,9220,458
20250110,112800,3947715020,9230,9230,9230,9230,576
20250110,112700,3942398540,9250,9240,9260,9240,304
20250110,112600,3939588280,9240,9240,9240,9240,64
20250110,112500,3938996920,9230,9240,9240,9230,286
20250110,112400,3936357130,9240,9230,9240,9230,343
20250110,112300,3933188720,9230,9240,9240,9230,731
20250110,112200,3926441220,9230,9230,9230,9230,5
20250110,112100,3926395070,9230,9260,9270,9230,99
20250110,112000,3925478000,9230,9220,9270,9220,596
20250110,111900,3919971960,9220,9230,9230,9220,52
20250110,111800,3919492300,9230,9240,9250,9230,821
20250110,111700,3911912670,9230,9240,9240,9230,804
20250110,111600,3904490160,9230,9240,9240,9230,88
20250110,111500,3903677680,9240,9230,9240,9230,450
20250110,111400,3899523750,9230,9240,9240,9230,141
20250110,111300,3898220960,9240,9240,9240,9240,141
20250110,111200,3896918120,9240,9240,9250,9230,795
20250110,111100,3889574990,9240,9240,9240,9240,50
20250110,111000,3889112990,9250,9270,9270,9250,239
20250110,110900,3886901600,9240,9250,9260,9240,249
20250110,110800,3884595980,9240,9240,9240,9230,1105
20250110,110700,3874386810,9260,9250,9260,9250,120
20250110,110600,3873276800,9250,9260,9260,9240,108
20250110,110500,3872278010,9230,9260,9260,9230,2051
20250110,110400,3853345270,9260,9250,9260,9240,1491
20250110,110300,3839559250,9230,9220,9270,9220,147
20250110,110200,3838201390,9220,9230,9230,9210,340
20250110,110100,3835066060,9230,9270,9300,9230,279
20250110,110000,3832483630,9220,9250,9300,9220,305
20250110,105900,3829656710,9230,9250,9260,9210,3123
20250110,105800,3800812480,9260,9230,9260,9230,650
20250110,105700,3794811480,9240,9250,9270,9240,913
20250110,105600,3786365590,9250,9250,9250,9250,275
20250110,105500,3783821840,9250,9250,9250,9230,194
20250110,105400,3782029990,9230,9240,9240,9220,896
20250110,105300,3773762370,9230,9230,9240,9220,562
20250110,105200,3768575730,9240,9230,9250,9230,437
20250110,105100,3764538470,9230,9250,9250,9220,193
20250110,105000,3762756750,9240,9230,9240,9220,1485
20250110,104900,3749050870,9230,9240,9240,9230,80
20250110,104800,3748311770,9230,9240,9240,9230,143
20250110,104700,3746991450,9240,9240,9240,9240,95
20250110,104600,3746113650,9240,9240,9250,9220,569
20250110,104500,3740850760,9220,9230,9250,9220,201
20250110,104400,3738995550,9230,9240,9240,9230,183
20250110,104300,3737306410,9240,9210,9240,9210,60
20250110,104200,3736752790,9200,9220,9220,9200,297
20250110,104100,3734017340,9200,9220,9250,9200,219
20250110,104000,3731999670,9220,9220,9220,9210,570
20250110,103900,3726749420,9220,9220,9230,9220,489
20250110,103800,3722238150,9200,9210,9220,9200,995
20250110,103700,3713074710,9210,9210,9210,9200,157
20250110,103600,3711628790,9210,9200,9220,9200,1353
20250110,103500,3699175940,9210,9210,9220,9200,2035
20250110,103400,3680446080,9210,9200,9230,9200,2000
20250110,103300,3662025770,9200,9200,9210,9190,5024
20250110,103200,3615809810,9210,9210,9220,9200,2670
20250110,103100,3591221030,9210,9230,9230,9210,2262
20250110,103000,3570349220,9240,9260,9270,9230,4161
20250110,102900,3531866830,9260,9260,9260,9260,1757
20250110,102800,3515597010,9250,9240,9250,9240,238
20250110,102700,3513396040,9240,9260,9260,9240,450
20250110,102600,3509235520,9260,9280,9280,9230,4048
20250110,102500,3471777200,9270,9270,9270,9270,60
20250110,102400,3471221000,9270,9300,9300,9270,3716
20250110,102300,3436747450,9300,9300,9300,9300,143
20250110,102200,3435417550,9310,9300,9310,9300,548
20250110,102100,3430320600,9300,9310,9310,9300,796
20250110,102000,3422916890,9300,9320,9320,9300,818
20250110,101900,3415300690,9320,9320,9320,9320,101
20250110,101800,3414359370,9320,9340,9340,9320,1772
20250110,101700,3397832050,9340,9280,9340,9280,5653
20250110,101600,3345206390,9270,9300,9300,9270,2237
20250110,101500,3324446450,9300,9310,9310,9290,1115
20250110,101400,3314080600,9310,9330,9330,9310,738
20250110,101300,3307204830,9330,9330,9330,9320,468
20250110,101200,3302838410,9330,9350,9350,9330,987
20250110,101100,3293623710,9350,9340,9350,9340,1762
20250110,101000,3277150390,9350,9350,9350,9330,1991
20250110,100900,3258551060,9350,9320,9350,9320,4878
20250110,100800,3212973940,9300,9330,9330,9270,3710
20250110,100700,3178470180,9330,9300,9330,9290,6148
20250110,100600,3121281210,9270,9320,9320,9270,4196
20250110,100500,3082368550,9320,9310,9320,9280,1759
20250110,100400,3065997250,9310,9320,9320,9300,326
20250110,100300,3062962620,9310,9280,9330,9270,3706
20250110,100200,3028480180,9280,9270,9280,9250,5087
20250110,100100,2981405910,9260,9250,9280,9220,7376
20250110,100000,2913147850,9250,9250,9250,9220,3419
20250110,095900,2881585260,9250,9250,9250,9230,1722
20250110,095800,2865679760,9240,9240,9250,9240,220
20250110,095700,2863645990,9250,9260,9280,9240,1315
20250110,095600,2851481760,9260,9250,9280,9250,160
20250110,095500,2849999260,9260,9270,9270,9260,120
20250110,095400,2848888040,9270,9270,9280,9250,689
20250110,095300,2842500020,9280,9250,9280,9240,753
20250110,095200,2835531180,9250,9250,9260,9230,957
20250110,095100,2826689470,9230,9230,9240,9220,560
20250110,095000,2821519410,9230,9230,9240,9200,13091
20250110,094900,2701004120,9230,9280,9280,9220,8864
20250110,094800,2619092020,9280,9280,9300,9280,4119
20250110,094700,2580858130,9280,9270,9280,9250,233
20250110,094600,2578700050,9270,9260,9270,9250,2819
20250110,094500,2552611280,9270,9270,9270,9260,121
20250110,094400,2551489620,9270,9260,9270,9250,1166
20250110,094300,2540699580,9260,9260,9270,9250,1051
20250110,094200,2530964410,9270,9260,9270,9260,170
20250110,094100,2529389760,9260,9270,9270,9250,1969
20250110,094000,2511157550,9270,9280,9280,9250,1587
20250110,093900,2496472080,9270,9260,9280,9250,2745
20250110,093800,2471059080,9270,9260,9270,9260,818
20250110,093700,2463483820,9260,9290,9300,9260,3983
20250110,093600,2426532010,9290,9300,9310,9290,2545
20250110,093500,2402864460,9300,9270,9330,9270,2174
20250110,093400,2382677640,9300,9270,9300,9250,4872
20250110,093300,2337510400,9260,9310,9330,9260,11107
20250110,093200,2234258850,9300,9320,9330,9300,4537
20250110,093100,2192017770,9320,9360,9370,9320,4082
20250110,093000,2153933140,9370,9360,9380,9360,2629
20250110,092900,2129297210,9360,9400,9400,9360,6208
20250110,092800,2071087640,9410,9470,9470,9400,6211
20250110,092700,2012526080,9470,9450,9470,9450,5950
20250110,092600,1956239910,9450,9450,9460,9450,3155
20250110,092500,1926420490,9430,9420,9440,9420,2263
20250110,092400,1905068220,9430,9420,9430,9410,802
20250110,092300,1897517110,9410,9420,9420,9400,791
20250110,092200,1890073540,9420,9400,9440,9390,2223
20250110,092100,1869174880,9400,9400,9450,9400,4787
20250110,092000,1824009480,9410,9430,9430,9400,5363
20250110,091900,1773540040,9420,9420,9420,9410,2274
20250110,091800,1752119260,9410,9400,9420,9400,1864
20250110,091700,1734575960,9410,9420,9430,9380,5684
20250110,091600,1681127290,9430,9450,9450,9420,6869
20250110,091500,1616301560,9440,9420,9450,9410,7592
20250110,091400,1544657490,9420,9430,9430,9410,2421
20250110,091300,1521863120,9430,9420,9430,9410,3780
20250110,091200,1486244720,9420,9430,9450,9400,2297
20250110,091100,1464580160,9390,9360,9430,9360,4141
20250110,091000,1425703460,9360,9370,9370,9340,4978
20250110,090900,1379143310,9360,9360,9420,9360,2697
20250110,090800,1353829710,9400,9380,9410,9360,7251
20250110,090700,1285837790,9370,9400,9420,9370,3927
20250110,090600,1248987310,9420,9400,9470,9390,9219
20250110,090500,1161977330,9400,9420,9420,9400,5277
20250110,090400,1112370190,9420,9400,9420,9320,2803
20250110,090300,1086036720,9410,9410,9420,9240,24873
20250110,090200,853025050,9410,9460,9470,9410,13824
20250110,090100,722398710,9460,9510,9510,9450,28759
20250110,090000,449909460,9490,9530,9530,9490,46982