KissMeData/005690/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,184600,11682713060,8950,8950,8950,8950,14358
20250113,184500,11682713060,8950,8950,8950,8950,0
20250113,184400,11682713060,8950,8950,8950,8950,0
20250113,184300,11682713060,8950,8950,8950,8950,0
20250113,184200,11682713060,8950,8950,8950,8950,0
20250113,184100,11682713060,8950,8950,8950,8950,0
20250113,184000,11682713060,8950,8950,8950,8950,0
20250113,183900,11682713060,8950,8950,8950,8950,0
20250113,183800,11682713060,8950,8950,8950,8950,0
20250113,183700,11682713060,8950,8950,8950,8950,0
20250113,183600,11682713060,8950,8950,8950,8950,0
20250113,183500,11682713060,8950,8950,8950,8950,0
20250113,183400,11682713060,8950,8950,8950,8950,0
20250113,183300,11682713060,8950,8950,8950,8950,0
20250113,183200,11682713060,8950,8950,8950,8950,0
20250113,183100,11682713060,8950,8950,8950,8950,0
20250113,183000,11682713060,8950,8950,8950,8950,0
20250113,182900,11682713060,8950,8950,8950,8950,0
20250113,182800,11682713060,8950,8950,8950,8950,0
20250113,182700,11682713060,8950,8950,8950,8950,0
20250113,182600,11682713060,8950,8950,8950,8950,0
20250113,182500,11682713060,8950,8950,8950,8950,0
20250113,182400,11682713060,8950,8950,8950,8950,0
20250113,182300,11682713060,8950,8950,8950,8950,0
20250113,182200,11682713060,8950,8950,8950,8950,0
20250113,182100,11682713060,8950,8950,8950,8950,0
20250113,182000,11682713060,8950,8950,8950,8950,0
20250113,181900,11682713060,8950,8950,8950,8950,0
20250113,181800,11682713060,8950,8950,8950,8950,0
20250113,181700,11682713060,8950,8950,8950,8950,0
20250113,181600,11682713060,8950,8950,8950,8950,14358
20250113,181500,11682713060,8950,8950,8950,8950,0
20250113,181400,11682713060,8950,8950,8950,8950,0
20250113,181300,11682713060,8950,8950,8950,8950,0
20250113,181200,11682713060,8950,8950,8950,8950,0
20250113,181100,11682713060,8950,8950,8950,8950,0
20250113,181000,11682713060,8950,8950,8950,8950,0
20250113,180900,11682713060,8950,8950,8950,8950,0
20250113,180800,11682713060,8950,8950,8950,8950,0
20250113,180700,11682713060,8950,8950,8950,8950,0
20250113,180600,11682713060,8950,8950,8950,8950,0
20250113,180500,11682713060,8950,8950,8950,8950,0
20250113,180400,11682713060,8950,8950,8950,8950,0
20250113,180300,11682713060,8950,8950,8950,8950,0
20250113,180200,11682713060,8950,8950,8950,8950,0
20250113,180100,11682713060,8950,8950,8950,8950,0
20250113,180000,11682713060,8950,8950,8950,8950,0
20250113,175900,11682713060,8950,8950,8950,8950,0
20250113,175800,11682713060,8950,8950,8950,8950,0
20250113,175700,11682713060,8950,8950,8950,8950,0
20250113,175600,11682713060,8950,8950,8950,8950,0
20250113,175500,11682713060,8950,8950,8950,8950,0
20250113,175400,11682713060,8950,8950,8950,8950,0
20250113,175300,11682713060,8950,8950,8950,8950,0
20250113,175200,11682713060,8950,8950,8950,8950,0
20250113,175100,11682713060,8950,8950,8950,8950,0
20250113,175000,11682713060,8950,8950,8950,8950,0
20250113,174900,11682713060,8950,8950,8950,8950,0
20250113,174800,11682713060,8950,8950,8950,8950,0
20250113,174700,11682713060,8950,8950,8950,8950,0
20250113,174600,11682713060,8950,8950,8950,8950,14358
20250113,174500,11682713060,8950,8950,8950,8950,0
20250113,174400,11682713060,8950,8950,8950,8950,0
20250113,174300,11682713060,8950,8950,8950,8950,0
20250113,174200,11682713060,8950,8950,8950,8950,0
20250113,174100,11682713060,8950,8950,8950,8950,0
20250113,174000,11682713060,8950,8950,8950,8950,0
20250113,173900,11682713060,8950,8950,8950,8950,0
20250113,173800,11682713060,8950,8950,8950,8950,0
20250113,173700,11682713060,8950,8950,8950,8950,0
20250113,173600,11682713060,8950,8950,8950,8950,0
20250113,173500,11682713060,8950,8950,8950,8950,0
20250113,173400,11682713060,8950,8950,8950,8950,0
20250113,173300,11682713060,8950,8950,8950,8950,0
20250113,173200,11682713060,8950,8950,8950,8950,0
20250113,173100,11682713060,8950,8950,8950,8950,0
20250113,173000,11682713060,8950,8950,8950,8950,0
20250113,172900,11682713060,8950,8950,8950,8950,0
20250113,172800,11682713060,8950,8950,8950,8950,0
20250113,172700,11682713060,8950,8950,8950,8950,0
20250113,172600,11682713060,8950,8950,8950,8950,0
20250113,172500,11682713060,8950,8950,8950,8950,0
20250113,172400,11682713060,8950,8950,8950,8950,0
20250113,172300,11682713060,8950,8950,8950,8950,0
20250113,172200,11682713060,8950,8950,8950,8950,0
20250113,172100,11682713060,8950,8950,8950,8950,0
20250113,172000,11682713060,8950,8950,8950,8950,0
20250113,171900,11682713060,8950,8950,8950,8950,0
20250113,171800,11682713060,8950,8950,8950,8950,0
20250113,171700,11682713060,8950,8950,8950,8950,0
20250113,171600,11682713060,8950,8950,8950,8950,14358
20250113,171500,11682713060,8950,8950,8950,8950,0
20250113,171400,11682713060,8950,8950,8950,8950,0
20250113,171300,11682713060,8950,8950,8950,8950,0
20250113,171200,11682713060,8950,8950,8950,8950,0
20250113,171100,11682713060,8950,8950,8950,8950,0
20250113,171000,11682713060,8950,8950,8950,8950,0
20250113,170900,11682713060,8950,8950,8950,8950,0
20250113,170800,11682713060,8950,8950,8950,8950,0
20250113,170700,11682713060,8950,8950,8950,8950,0
20250113,170600,11682713060,8950,8950,8950,8950,0
20250113,170500,11682713060,8950,8950,8950,8950,0
20250113,170400,11682713060,8950,8950,8950,8950,0
20250113,170300,11682713060,8950,8950,8950,8950,0
20250113,170200,11682713060,8950,8950,8950,8950,0
20250113,170100,11682713060,8950,8950,8950,8950,0
20250113,170000,11682713060,8950,8950,8950,8950,0
20250113,165900,11682713060,8950,8950,8950,8950,0
20250113,165800,11682713060,8950,8950,8950,8950,0
20250113,165700,11682713060,8950,8950,8950,8950,0
20250113,165600,11682713060,8950,8950,8950,8950,0
20250113,165500,11682713060,8950,8950,8950,8950,0
20250113,165400,11682713060,8950,8950,8950,8950,0
20250113,165300,11682713060,8950,8950,8950,8950,0
20250113,165200,11682713060,8950,8950,8950,8950,0
20250113,165100,11682713060,8950,8950,8950,8950,0
20250113,165000,11682713060,8950,8950,8950,8950,0
20250113,164900,11682713060,8950,8950,8950,8950,0
20250113,164800,11682713060,8950,8950,8950,8950,0
20250113,164700,11682713060,8950,8950,8950,8950,0
20250113,164600,11682713060,8950,8950,8950,8950,14358
20250113,164500,11682713060,8950,8950,8950,8950,0
20250113,164400,11682713060,8950,8950,8950,8950,0
20250113,164300,11682713060,8950,8950,8950,8950,0
20250113,164200,11682713060,8950,8950,8950,8950,0
20250113,164100,11682713060,8950,8950,8950,8950,0
20250113,164000,11682713060,8950,8950,8950,8950,0
20250113,163900,11682713060,8950,8950,8950,8950,0
20250113,163800,11682713060,8950,8950,8950,8950,0
20250113,163700,11682713060,8950,8950,8950,8950,0
20250113,163600,11682713060,8950,8950,8950,8950,0
20250113,163500,11682713060,8950,8950,8950,8950,0
20250113,163400,11682713060,8950,8950,8950,8950,0
20250113,163300,11682713060,8950,8950,8950,8950,0
20250113,163200,11682713060,8950,8950,8950,8950,0
20250113,163100,11682713060,8950,8950,8950,8950,0
20250113,163000,11682713060,8950,8950,8950,8950,0
20250113,162900,11682713060,8950,8950,8950,8950,0
20250113,162800,11682713060,8950,8950,8950,8950,0
20250113,162700,11682713060,8950,8950,8950,8950,0
20250113,162600,11682713060,8950,8950,8950,8950,0
20250113,162500,11682713060,8950,8950,8950,8950,0
20250113,162400,11682713060,8950,8950,8950,8950,0
20250113,162300,11682713060,8950,8950,8950,8950,0
20250113,162200,11682713060,8950,8950,8950,8950,0
20250113,162100,11682713060,8950,8950,8950,8950,0
20250113,162000,11682713060,8950,8950,8950,8950,0
20250113,161900,11682713060,8950,8950,8950,8950,0
20250113,161800,11682713060,8950,8950,8950,8950,0
20250113,161700,11682713060,8950,8950,8950,8950,0
20250113,161600,11682713060,8950,8950,8950,8950,14358
20250113,161500,11682713060,8950,8950,8950,8950,0
20250113,161400,11682713060,8950,8950,8950,8950,0
20250113,161300,11682713060,8950,8950,8950,8950,0
20250113,161200,11682713060,8950,8950,8950,8950,0
20250113,161100,11682713060,8950,8950,8950,8950,0
20250113,161000,11682713060,8950,8950,8950,8950,0
20250113,160900,11682713060,8950,8950,8950,8950,0
20250113,160800,11682713060,8950,8950,8950,8950,0
20250113,160700,11682713060,8950,8950,8950,8950,0
20250113,160600,11682713060,8950,8950,8950,8950,0
20250113,160500,11682713060,8950,8950,8950,8950,0
20250113,160400,11682713060,8950,8950,8950,8950,0
20250113,160300,11682713060,8950,8950,8950,8950,0
20250113,160200,11682713060,8950,8950,8950,8950,0
20250113,160100,11682713060,8950,8950,8950,8950,0
20250113,160000,11682713060,8950,8950,8950,8950,0
20250113,155900,11682713060,8950,8950,8950,8950,0
20250113,155800,11682713060,8950,8950,8950,8950,0
20250113,155700,11682713060,8950,8950,8950,8950,0
20250113,155600,11682713060,8950,8950,8950,8950,0
20250113,155500,11682713060,8950,8950,8950,8950,0
20250113,155400,11682713060,8950,8950,8950,8950,0
20250113,155300,11682713060,8950,8950,8950,8950,0
20250113,155200,11682713060,8950,8950,8950,8950,0
20250113,155100,11682713060,8950,8950,8950,8950,0
20250113,155000,11682713060,8950,8950,8950,8950,0
20250113,154900,11682713060,8950,8950,8950,8950,0
20250113,154800,11682713060,8950,8950,8950,8950,0
20250113,154700,11682713060,8950,8950,8950,8950,0
20250113,154600,11682713060,8950,8950,8950,8950,14358
20250113,154500,11682713060,8950,8950,8950,8950,0
20250113,154400,11682713060,8950,8950,8950,8950,0
20250113,154300,11682713060,8950,8950,8950,8950,0
20250113,154200,11682713060,8950,8950,8950,8950,0
20250113,154100,11682713060,8950,8950,8950,8950,0
20250113,154000,11682713060,8950,8950,8950,8950,0
20250113,153900,11682713060,8950,8950,8950,8950,0
20250113,153800,11682713060,8950,8950,8950,8950,0
20250113,153700,11682713060,8950,8950,8950,8950,0
20250113,153600,11682713060,8950,8950,8950,8950,0
20250113,153500,11682713060,8950,8950,8950,8950,0
20250113,153400,11682713060,8950,8950,8950,8950,0
20250113,153300,11682713060,8950,8950,8950,8950,0
20250113,153200,11682713060,8950,8950,8950,8950,0
20250113,153100,11682713060,8950,8950,8950,8950,0
20250113,153000,11682713060,8950,8950,8950,8950,14358
20250113,152900,11554208960,9030,9030,9030,9030,0
20250113,152800,11554208960,9030,9030,9030,9030,0
20250113,152700,11554208960,9030,9030,9030,9030,0
20250113,152600,11554208960,9030,9030,9030,9030,0
20250113,152500,11554208960,9030,9030,9030,9030,0
20250113,152400,11554208960,9030,9030,9030,9030,0
20250113,152300,11554208960,9030,9030,9030,9030,0
20250113,152200,11554208960,9030,9030,9030,9030,0
20250113,152100,11554208960,9030,9030,9030,9030,0
20250113,152000,11554208960,9030,9030,9030,9030,0
20250113,151900,11554208960,9030,8970,9030,8950,7378
20250113,151800,11487868290,8960,8980,9000,8960,2653
20250113,151700,11464082530,9000,9020,9020,8990,782
20250113,151600,11457048280,9020,9000,9020,8990,562
20250113,151500,11451992130,8990,9020,9020,8990,1613
20250113,151400,11437474290,9010,9020,9020,9010,877
20250113,151300,11429572380,9030,9010,9030,9000,25
20250113,151200,11429347130,9030,9020,9030,9020,82
20250113,151100,11428606990,9030,9030,9040,9000,144
20250113,151000,11427305690,9000,8990,9040,8990,1079
20250113,150900,11417566750,8990,9030,9030,8990,239
20250113,150800,11415416430,9030,9000,9030,9000,441
20250113,150700,11411438840,9000,9010,9020,9000,1326
20250113,150600,11399498640,9010,9010,9010,9000,339
20250113,150500,11396446140,9010,9020,9020,9010,134
20250113,150400,11395237570,9010,9030,9030,9010,1258
20250113,150300,11383880070,9060,9020,9060,9020,1482
20250113,150200,11370511830,9030,9040,9060,9030,242
20250113,150100,11368325460,9060,9030,9060,9030,213
20250113,150000,11366398640,9060,9030,9060,9000,2104
20250113,145900,11347392030,9030,9010,9030,9000,1349
20250113,145800,11335220550,9020,9010,9020,9010,40
20250113,145700,11334860140,9030,9030,9030,8990,166
20250113,145600,11333363890,9020,9020,9020,9020,301
20250113,145500,11330648870,8980,9010,9030,8980,1022
20250113,145400,11321450020,9020,9000,9030,8980,920
20250113,145300,11313177530,9030,9040,9040,9020,262
20250113,145200,11310812820,9040,8950,9050,8940,6388
20250113,145100,11253304980,8950,8950,8950,8940,440
20250113,145000,11249367180,8940,8920,8950,8920,1137
20250113,144900,11239216570,8910,8900,8920,8900,172
20250113,144800,11237683400,8900,8910,8910,8900,2383
20250113,144700,11216466400,8910,8910,8920,8910,892
20250113,144600,11208518670,8910,8920,8920,8900,244
20250113,144500,11206345670,8900,8900,8920,8900,281
20250113,144400,11203842510,8900,8900,8910,8890,5333
20250113,144300,11156379280,8920,8900,8920,8900,670
20250113,144200,11150404760,8920,8900,8920,8890,613
20250113,144100,11144951710,8890,8940,8940,8890,9061
20250113,144000,11064249820,8930,8950,8950,8930,1162
20250113,143900,11053861340,8940,8970,8970,8940,404
20250113,143800,11050245590,8970,8970,8970,8970,0
20250113,143700,11050245590,8970,8970,8980,8940,10994
20250113,143600,10951905130,8980,8970,8980,8960,989
20250113,143500,10943034620,8970,8960,8970,8960,82
20250113,143400,10942299260,8970,8970,8970,8960,146
20250113,143300,10940990740,8970,8960,8970,8950,863
20250113,143200,10933264810,8980,8980,9000,8980,208
20250113,143100,10931396950,8980,9010,9010,8940,11544
20250113,143000,10828028060,8970,9020,9020,8970,1092
20250113,142900,10818232090,8970,9030,9030,8970,20209
20250113,142800,10636623830,9020,9030,9030,9020,265
20250113,142700,10634231170,9030,9020,9050,9010,750
20250113,142600,10627467510,9010,9050,9050,9010,258
20250113,142500,10625139760,9020,9040,9050,9020,1804
20250113,142400,10608861310,9040,9040,9040,9040,85
20250113,142300,10608092910,9050,9050,9060,9050,66
20250113,142200,10607495580,9040,9080,9080,9040,3164
20250113,142100,10578829820,9080,9040,9080,9030,2007
20250113,142000,10560654140,9050,9030,9050,9030,51
20250113,141900,10560193590,9030,9020,9060,9020,70
20250113,141800,10559561680,9060,9070,9070,9020,10611
20250113,141700,10463796780,9070,9080,9080,9070,161
20250113,141600,10462335210,9090,9080,9090,9060,301
20250113,141500,10459604660,9090,9080,9090,9080,187
20250113,141400,10457906690,9090,9080,9090,9080,230
20250113,141300,10455816640,9090,9090,9090,9090,0
20250113,141200,10455816640,9090,9080,9090,9070,88
20250113,141100,10455018320,9090,9090,9090,9090,310
20250113,141000,10452200420,9090,9080,9090,9060,149
20250113,140900,10450847560,9060,9060,9070,9040,1739
20250113,140800,10435087990,9060,9060,9060,9060,808
20250113,140700,10427767510,9070,9070,9070,9070,605
20250113,140600,10422280160,9070,9070,9080,9070,222
20250113,140500,10420265990,9070,9070,9070,9070,50
20250113,140400,10419812490,9090,9090,9090,9060,13
20250113,140300,10419694500,9090,9060,9090,9060,289
20250113,140200,10417076100,9090,9090,9090,9090,50
20250113,140100,10416621600,9090,9080,9090,9050,745
20250113,140000,10409864820,9080,9030,9080,9030,95
20250113,135900,10409006270,9030,9080,9080,9020,5315
20250113,135800,10360971820,9080,9080,9090,9080,2014
20250113,135700,10342664700,9070,9070,9070,9070,108
20250113,135600,10341685140,9100,9090,9100,9070,128
20250113,135500,10340520600,9100,9070,9100,9070,1329
20250113,135400,10328453460,9060,9070,9070,9060,265
20250113,135300,10326050520,9080,9080,9080,9080,2
20250113,135200,10326032360,9060,9070,9070,9050,368
20250113,135100,10322696060,9060,9080,9080,9050,238
20250113,135000,10320540240,9080,9040,9080,9040,206
20250113,134900,10318675750,9040,9020,9040,9020,135
20250113,134800,10317458030,9010,9030,9030,9010,112
20250113,134700,10316448250,9020,9030,9030,9020,69
20250113,134600,10315825200,9030,9020,9030,9020,71
20250113,134500,10315184710,9040,9010,9040,9010,98
20250113,134400,10314301400,9020,9020,9020,9010,23
20250113,134300,10314094100,9040,9000,9040,9000,897
20250113,134200,10306008390,9000,9010,9010,8950,163
20250113,134100,10304547400,9020,9000,9020,8940,8187
20250113,134000,10231144470,9020,9030,9030,8990,37
20250113,133900,10230811140,8990,9020,9040,8990,157
20250113,133800,10229397550,9020,9000,9020,8990,1998
20250113,133700,10211396580,9010,9000,9010,9000,64
20250113,133600,10210820560,8990,8980,8990,8970,166
20250113,133500,10209330400,8990,8980,8990,8970,39
20250113,133400,10208980190,8990,8990,8990,8980,213
20250113,133300,10207066540,9000,9000,9000,8970,1097
20250113,133200,10197213900,8990,9000,9000,8990,446
20250113,133100,10193200540,9000,8980,9010,8970,408
20250113,133000,10189536320,8990,8980,8990,8970,138
20250113,132900,10188297860,9000,8980,9000,8980,157
20250113,132800,10186885980,9010,9000,9010,8970,432
20250113,132700,10182998180,9000,8980,9000,8970,308
20250113,132600,10180234150,8980,8970,9000,8970,812
20250113,132500,10172950310,8970,9000,9000,8970,483
20250113,132400,10168616330,8980,8970,8980,8970,1285
20250113,132300,10157082770,8980,8990,9000,8980,559
20250113,132200,10152060130,8970,8990,8990,8970,856
20250113,132100,10144377520,8990,8970,8990,8970,337
20250113,132000,10141354550,8990,8960,8990,8960,685
20250113,131900,10135211240,8970,8990,8990,8970,706
20250113,131800,10128877090,8990,9000,9000,8970,860
20250113,131700,10121154590,8990,9000,9000,8990,690
20250113,131600,10114951440,8990,9000,9000,8990,662
20250113,131500,10108999430,8990,9010,9010,8990,1985
20250113,131400,10091137810,9000,9000,9000,9000,57
20250113,131300,10090624810,9010,9020,9030,9000,1647
20250113,131200,10075792010,9010,9020,9020,9010,1990
20250113,131100,10057845180,9030,9020,9030,9020,87
20250113,131000,10057059580,9020,9030,9040,9020,1075
20250113,130900,10047352880,9030,9030,9040,9030,572
20250113,130800,10042187090,9040,9060,9060,9040,186
20250113,130700,10040505450,9060,9050,9060,9050,1388
20250113,130600,10027943310,9050,9050,9050,9050,409
20250113,130500,10024241860,9060,9090,9090,9060,614
20250113,130400,10018677340,9090,9090,9090,9090,20
20250113,130300,10018495540,9090,9050,9090,9050,437
20250113,130200,10014537920,9060,9050,9080,9050,532
20250113,130100,10009708240,9040,9040,9040,9040,8
20250113,130000,10009635920,9020,9110,9110,9020,1733
20250113,125900,9993899480,9110,9100,9110,9080,206
20250113,125800,9992025410,9070,9100,9100,9070,1095
20250113,125700,9982072500,9100,9070,9100,9070,103
20250113,125600,9981138130,9090,9070,9090,9070,275
20250113,125500,9978642620,9090,9090,9090,9090,1
20250113,125400,9978633530,9050,9050,9050,9050,102
20250113,125300,9977710430,9100,9060,9100,9050,4852
20250113,125200,9933574180,9050,9040,9050,9040,57
20250113,125100,9933058430,9030,9040,9040,9030,86
20250113,125000,9932281830,9050,9040,9050,9040,69
20250113,124900,9931657430,9030,9020,9030,9010,887
20250113,124800,9923657380,9020,9050,9060,9020,2096
20250113,124700,9904697000,9060,9060,9060,9060,199
20250113,124600,9902894060,9060,9070,9070,9060,853
20250113,124500,9895164740,9060,9070,9070,9060,678
20250113,124400,9889017480,9070,9070,9080,9060,1177
20250113,124300,9878333220,9070,9060,9070,9060,64
20250113,124200,9877753360,9050,9040,9060,9030,919
20250113,124100,9869431460,9030,9030,9030,9030,0
20250113,124000,9869431460,9030,9040,9050,9030,1678
20250113,123900,9854254530,9040,9030,9040,9030,158
20250113,123800,9852827090,9050,9040,9070,9030,460
20250113,123700,9848666950,9040,9040,9040,9040,57
20250113,123600,9848151670,9050,9050,9050,9030,152
20250113,123500,9846777200,9050,9030,9050,9030,237
20250113,123400,9844634400,9020,9020,9030,9020,1268
20250113,123300,9833184610,9030,9030,9030,9020,2569
20250113,123200,9809987540,9030,9040,9040,9030,25
20250113,123100,9809761590,9040,9030,9040,9030,130
20250113,123000,9808587020,9040,9030,9040,9030,212
20250113,122900,9806671830,9040,9040,9040,9030,145
20250113,122800,9805362200,9040,9010,9050,9010,1779
20250113,122700,9789288620,9010,9000,9010,9000,266
20250113,122600,9786893860,9010,9000,9010,9000,292
20250113,122500,9784263610,9010,9010,9010,9010,355
20250113,122400,9781065060,9040,9010,9040,9000,859
20250113,122300,9773321700,9020,9000,9020,9000,519
20250113,122200,9768644110,9020,9020,9020,9000,3752
20250113,122100,9734847150,9020,9010,9030,9000,2908
20250113,122000,9708654400,9010,9040,9040,9010,1812
20250113,121900,9692302760,9040,9060,9070,9040,756
20250113,121800,9685455410,9060,9000,9060,9000,4237
20250113,121700,9647256430,9000,9070,9070,9000,5338
20250113,121600,9599118180,9040,9070,9090,9040,912
20250113,121500,9590859140,9090,9090,9090,9040,1454
20250113,121400,9577688530,9090,9110,9110,9070,4974
20250113,121300,9532490960,9110,9130,9130,9110,2407
20250113,121200,9510552010,9120,9150,9150,9120,3072
20250113,121100,9482525110,9150,9160,9160,9130,3395
20250113,121000,9451466160,9160,9160,9160,9150,261
20250113,120900,9449076020,9170,9160,9170,9150,2394
20250113,120800,9427146660,9170,9180,9180,9160,2289
20250113,120700,9406163940,9190,9190,9190,9190,0
20250113,120600,9406163940,9190,9180,9190,9170,145
20250113,120500,9404833050,9180,9180,9190,9180,163
20250113,120400,9403336700,9180,9190,9190,9180,72
20250113,120300,9402675110,9190,9190,9190,9190,319
20250113,120200,9399743500,9200,9200,9200,9200,179
20250113,120100,9398096700,9190,9180,9190,9180,26
20250113,120000,9397857860,9180,9200,9200,9170,454
20250113,115900,9393688230,9200,9200,9200,9170,634
20250113,115800,9387873010,9200,9200,9200,9200,46
20250113,115700,9387449810,9160,9180,9200,9160,1086
20250113,115600,9377485720,9200,9200,9200,9200,49
20250113,115500,9377034920,9200,9170,9200,9170,652
20250113,115400,9371036550,9200,9180,9200,9170,132
20250113,115300,9369823890,9190,9200,9200,9170,1094
20250113,115200,9359786440,9180,9170,9200,9170,184
20250113,115100,9358096460,9180,9210,9210,9180,15020
20250113,115000,9219942820,9210,9230,9230,9210,348
20250113,114900,9216735040,9230,9240,9240,9220,263
20250113,114800,9214307170,9240,9240,9250,9220,852
20250113,114700,9206434310,9250,9260,9280,9240,2186
20250113,114600,9186188340,9250,9250,9260,9230,1544
20250113,114500,9171907770,9240,9250,9250,9230,1199
20250113,114400,9160821310,9240,9220,9250,9220,2132
20250113,114300,9141144180,9210,9210,9220,9210,180
20250113,114200,9139485270,9210,9200,9220,9200,185
20250113,114100,9137782050,9220,9210,9220,9210,408
20250113,114000,9134024140,9210,9210,9210,9200,213
20250113,113900,9132062740,9200,9210,9220,9200,1441
20250113,113800,9118801690,9200,9220,9220,9200,2136
20250113,113700,9099131230,9220,9230,9230,9220,2167
20250113,113600,9079131030,9230,9220,9230,9210,655
20250113,113500,9073090220,9230,9230,9230,9210,568
20250113,113400,9067850230,9230,9230,9230,9220,105
20250113,113300,9066881370,9230,9230,9230,9200,171
20250113,113200,9065304670,9230,9220,9230,9220,46
20250113,113100,9064880320,9220,9230,9230,9220,87
20250113,113000,9064077720,9210,9220,9230,9210,397
20250113,112900,9060417340,9230,9220,9230,9210,1071
20250113,112800,9050542710,9230,9220,9230,9220,87
20250113,112700,9049740110,9230,9240,9240,9220,178
20250113,112600,9048097750,9240,9240,9240,9220,477
20250113,112500,9043694990,9240,9230,9240,9230,2528
20250113,112400,9020360890,9230,9220,9240,9220,546
20250113,112300,9015322010,9230,9230,9230,9220,4741
20250113,112200,8971562600,9220,9210,9230,9210,1117
20250113,112100,8961266210,9200,9190,9200,9170,1188
20250113,112000,8950346010,9170,9190,9190,9170,898
20250113,111900,8942109410,9170,9210,9210,9170,503
20250113,111800,8937489310,9210,9160,9210,9160,2849
20250113,111700,8911358730,9170,9180,9180,9170,934
20250113,111600,8902788850,9180,9170,9180,9170,744
20250113,111500,8895965120,9180,9180,9210,9170,2411
20250113,111400,8873821170,9220,9210,9220,9180,323
20250113,111300,8870851770,9190,9190,9200,9180,504
20250113,111200,8866219660,9190,9180,9190,9170,302
20250113,111100,8863447250,9200,9160,9220,9160,476
20250113,111000,8859065510,9170,9180,9230,9170,1809
20250113,110900,8842457120,9170,9160,9270,9150,5119
20250113,110800,8795504970,9170,9160,9190,9150,635
20250113,110700,8789690800,9160,9170,9200,9150,5656
20250113,110600,8737876460,9170,9240,9240,9170,3811
20250113,110500,8702810640,9250,9240,9250,9210,1966
20250113,110400,8684696420,9250,9230,9250,9210,1743
20250113,110300,8668612830,9230,9210,9230,9210,708
20250113,110200,8662088740,9230,9230,9230,9210,7950
20250113,110100,8588774550,9240,9270,9290,9240,6456
20250113,110000,8529062270,9310,9320,9330,9260,4361
20250113,105900,8488565180,9320,9310,9330,9310,1154
20250113,105800,8477808300,9310,9330,9330,9290,2750
20250113,105700,8452219540,9330,9350,9350,9320,1660
20250113,105600,8436730550,9340,9340,9350,9340,493
20250113,105500,8432124040,9350,9340,9350,9330,1138
20250113,105400,8421493790,9340,9330,9340,9330,790
20250113,105300,8414120950,9320,9330,9350,9320,2012
20250113,105200,8395334040,9330,9320,9330,9320,526
20250113,105100,8390428090,9330,9300,9330,9300,423
20250113,105000,8386484710,9350,9320,9350,9300,1616
20250113,104900,8371426420,9320,9270,9320,9230,5524
20250113,104800,8320133640,9230,9290,9290,9220,7407
20250113,104700,8251745580,9250,9300,9300,9220,5950
20250113,104600,8196689770,9300,9260,9300,9260,4231
20250113,104500,8157416060,9260,9260,9270,9220,3133
20250113,104400,8128419130,9250,9330,9330,9200,19083
20250113,104300,7951978900,9310,9380,9380,9300,7303
20250113,104200,7883838230,9290,9380,9380,9290,13195
20250113,104100,7760698560,9380,9380,9410,9350,9445
20250113,104000,7672025370,9400,9330,9400,9330,21550
20250113,103900,7469942880,9320,9350,9350,9320,1331
20250113,103800,7457510920,9370,9380,9380,9330,3455
20250113,103700,7425172900,9380,9320,9380,9320,4174
20250113,103600,7386070860,9360,9330,9360,9300,3793
20250113,103500,7350648150,9300,9300,9330,9280,3573
20250113,103400,7317406530,9290,9320,9330,9290,5696
20250113,103300,7264417500,9320,9330,9340,9300,3125
20250113,103200,7235308070,9340,9330,9350,9310,6084
20250113,103100,7178551080,9330,9300,9350,9300,3524
20250113,103000,7145667120,9310,9300,9340,9280,5484
20250113,102900,7094617620,9320,9320,9370,9290,4507
20250113,102800,7052675980,9310,9370,9390,9300,7095
20250113,102700,6986443480,9380,9350,9400,9340,3983
20250113,102600,6949172330,9350,9380,9400,9350,15635
20250113,102500,6802846270,9380,9390,9450,9370,15210
20250113,102400,6659843940,9380,9430,9480,9350,32556
20250113,102300,6353281700,9430,9640,9660,9340,71358
20250113,102200,5677138990,9630,9450,9680,9390,182220
20250113,102100,3934573850,9450,9350,9470,9340,57002
20250113,102000,3399553300,9350,9330,9350,9320,14132
20250113,101900,3267591700,9310,9310,9350,9300,16983
20250113,101800,3109117900,9310,9300,9330,9270,16595
20250113,101700,2954612700,9310,9230,9310,9230,28603
20250113,101600,2689055450,9230,9250,9250,9220,4765
20250113,101500,2645065030,9250,9220,9250,9210,7958
20250113,101400,2571611930,9220,9190,9220,9190,4130
20250113,101300,2533570600,9190,9170,9190,9170,620
20250113,101200,2527880750,9170,9210,9210,9160,2537
20250113,101100,2504587860,9200,9180,9200,9180,3209
20250113,101000,2475080140,9180,9190,9190,9180,1144
20250113,100900,2464571990,9180,9190,9190,9170,955
20250113,100800,2455805160,9190,9180,9190,9150,2437
20250113,100700,2433449880,9180,9180,9190,9180,620
20250113,100600,2427754090,9180,9190,9190,9170,1018
20250113,100500,2418408820,9190,9180,9190,9160,1054
20250113,100400,2408737820,9170,9160,9180,9150,796
20250113,100300,2401434500,9160,9190,9190,9160,3193
20250113,100200,2372132240,9190,9170,9190,9170,3013
20250113,100100,2344461060,9180,9170,9180,9160,5133
20250113,100000,2297362600,9160,9130,9170,9130,9424
20250113,095900,2211147950,9120,9110,9130,9100,1118
20250113,095800,2200955560,9090,9080,9100,9080,1581
20250113,095700,2186582730,9080,9100,9100,9080,1364
20250113,095600,2174194690,9100,9090,9130,9070,4269
20250113,095500,2135374830,9080,9100,9100,9080,897
20250113,095400,2127218870,9100,9160,9170,9100,4866
20250113,095300,2082799960,9160,9180,9190,9160,1281
20250113,095200,2071041000,9190,9110,9190,9110,9267
20250113,095100,1986364660,9120,9120,9120,9110,1408
20250113,095000,1973530850,9120,9100,9120,9100,2404
20250113,094900,1951613840,9120,9100,9120,9080,2848
20250113,094800,1925664280,9100,9110,9110,9070,2961
20250113,094700,1898751770,9100,9160,9160,9100,3712
20250113,094600,1864857710,9160,9200,9200,9150,6087
20250113,094500,1809085020,9170,9170,9230,9150,11572
20250113,094400,1702686140,9150,9200,9200,9150,5230
20250113,094300,1654649350,9200,9070,9210,9060,20740
20250113,094200,1464705770,9090,9060,9100,9040,11890
20250113,094100,1356662050,9060,9110,9110,9060,7097
20250113,094000,1292116500,9100,9070,9110,9060,6910
20250113,093900,1229311690,9080,9000,9080,8970,4114
20250113,093800,1192094360,9030,8990,9040,8970,13908
20250113,093700,1066726250,8980,8970,8980,8970,1060
20250113,093600,1057216850,8960,8950,8960,8940,990
20250113,093500,1048356870,8950,9010,9010,8950,4557
20250113,093400,1007451450,9010,9000,9030,8990,2143
20250113,093300,988159710,9000,9010,9020,8990,2410
20250113,093200,966467960,9000,9010,9030,9000,3863
20250113,093100,931625880,9010,8940,9040,8940,9916
20250113,093000,842528450,8950,8920,8950,8920,1807
20250113,092900,826362510,8930,8940,8940,8920,1040
20250113,092800,817071340,8910,8920,8920,8910,2010
20250113,092700,799162180,8910,8910,8910,8880,99
20250113,092600,798281350,8920,8890,8920,8880,2754
20250113,092500,773750150,8890,8880,8890,8880,468
20250113,092400,769592040,8880,8880,8880,8870,1291
20250113,092300,758131800,8880,8890,8890,8880,1137
20250113,092200,748032750,8890,8920,8920,8890,1478
20250113,092100,734871430,8920,8920,8920,8900,1396
20250113,092000,722440030,8930,8910,8940,8900,5801
20250113,091900,670629400,8920,8880,8920,8880,1248
20250113,091800,659532370,8880,8870,8890,8870,203
20250113,091700,657730940,8870,8880,8880,8860,1790
20250113,091600,641854630,8880,8860,8880,8860,244
20250113,091500,639688690,8850,8870,8870,8850,676
20250113,091400,633701510,8860,8870,8870,8850,1073
20250113,091300,624196920,8880,8900,8920,8880,2302
20250113,091200,603710870,8910,8950,8950,8910,2110
20250113,091100,584869200,8950,8930,8960,8920,1129
20250113,091000,574770630,8940,8980,8980,8930,12451
20250113,090900,463063900,8980,8940,8980,8930,1679
20250113,090800,448054160,8910,8850,8920,8850,3141
20250113,090700,420180380,8840,8810,8840,8810,2702
20250113,090600,396309880,8810,8780,8810,8780,1917
20250113,090500,379442220,8780,8760,8790,8750,2785
20250113,090400,354999090,8760,8740,8800,8740,5526
20250113,090300,306636950,8740,8840,8840,8740,10169
20250113,090200,217487630,8880,8770,8880,8750,7522
20250113,090100,151045810,8760,8830,8840,8750,5761
20250113,090000,100399890,8830,8940,8950,8830,11216