KissMeData/005010/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,184400,5522425220,4640,4640,4640,4640,8504
20250122,184300,5522425220,4640,4640,4640,4640,0
20250122,184200,5522425220,4640,4640,4640,4640,0
20250122,184100,5522425220,4640,4640,4640,4640,0
20250122,184000,5522425220,4640,4640,4640,4640,0
20250122,183900,5522425220,4640,4640,4640,4640,0
20250122,183800,5522425220,4640,4640,4640,4640,0
20250122,183700,5522425220,4640,4640,4640,4640,0
20250122,183600,5522425220,4640,4640,4640,4640,0
20250122,183500,5522425220,4640,4640,4640,4640,0
20250122,183400,5522425220,4640,4640,4640,4640,0
20250122,183300,5522425220,4640,4640,4640,4640,0
20250122,183200,5522425220,4640,4640,4640,4640,0
20250122,183100,5522425220,4640,4640,4640,4640,0
20250122,183000,5522425220,4640,4640,4640,4640,0
20250122,182900,5522425220,4640,4640,4640,4640,0
20250122,182800,5522425220,4640,4640,4640,4640,0
20250122,182700,5522425220,4640,4640,4640,4640,0
20250122,182600,5522425220,4640,4640,4640,4640,0
20250122,182500,5522425220,4640,4640,4640,4640,0
20250122,182400,5522425220,4640,4640,4640,4640,0
20250122,182300,5522425220,4640,4640,4640,4640,0
20250122,182200,5522425220,4640,4640,4640,4640,0
20250122,182100,5522425220,4640,4640,4640,4640,0
20250122,182000,5522425220,4640,4640,4640,4640,0
20250122,181900,5522425220,4640,4640,4640,4640,0
20250122,181800,5522425220,4640,4640,4640,4640,0
20250122,181700,5522425220,4640,4640,4640,4640,0
20250122,181600,5522425220,4640,4640,4640,4640,0
20250122,181500,5522425220,4640,4640,4640,4640,0
20250122,181400,5522425220,4640,4640,4640,4640,8504
20250122,181300,5522425220,4640,4640,4640,4640,0
20250122,181200,5522425220,4640,4640,4640,4640,0
20250122,181100,5522425220,4640,4640,4640,4640,0
20250122,181000,5522425220,4640,4640,4640,4640,0
20250122,180900,5522425220,4640,4640,4640,4640,0
20250122,180800,5522425220,4640,4640,4640,4640,0
20250122,180700,5522425220,4640,4640,4640,4640,0
20250122,180600,5522425220,4640,4640,4640,4640,0
20250122,180500,5522425220,4640,4640,4640,4640,0
20250122,180400,5522425220,4640,4640,4640,4640,0
20250122,180300,5522425220,4640,4640,4640,4640,0
20250122,180200,5522425220,4640,4640,4640,4640,0
20250122,180100,5522425220,4640,4640,4640,4640,0
20250122,180000,5522425220,4640,4640,4640,4640,0
20250122,175900,5522425220,4640,4640,4640,4640,0
20250122,175800,5522425220,4640,4640,4640,4640,0
20250122,175700,5522425220,4640,4640,4640,4640,0
20250122,175600,5522425220,4640,4640,4640,4640,0
20250122,175500,5522425220,4640,4640,4640,4640,0
20250122,175400,5522425220,4640,4640,4640,4640,0
20250122,175300,5522425220,4640,4640,4640,4640,0
20250122,175200,5522425220,4640,4640,4640,4640,0
20250122,175100,5522425220,4640,4640,4640,4640,0
20250122,175000,5522425220,4640,4640,4640,4640,0
20250122,174900,5522425220,4640,4640,4640,4640,0
20250122,174800,5522425220,4640,4640,4640,4640,0
20250122,174700,5522425220,4640,4640,4640,4640,0
20250122,174600,5522425220,4640,4640,4640,4640,0
20250122,174500,5522425220,4640,4640,4640,4640,0
20250122,174400,5522425220,4640,4640,4640,4640,8504
20250122,174300,5522425220,4640,4640,4640,4640,0
20250122,174200,5522425220,4640,4640,4640,4640,0
20250122,174100,5522425220,4640,4640,4640,4640,0
20250122,174000,5522425220,4640,4640,4640,4640,0
20250122,173900,5522425220,4640,4640,4640,4640,0
20250122,173800,5522425220,4640,4640,4640,4640,0
20250122,173700,5522425220,4640,4640,4640,4640,0
20250122,173600,5522425220,4640,4640,4640,4640,0
20250122,173500,5522425220,4640,4640,4640,4640,0
20250122,173400,5522425220,4640,4640,4640,4640,0
20250122,173300,5522425220,4640,4640,4640,4640,0
20250122,173200,5522425220,4640,4640,4640,4640,0
20250122,173100,5522425220,4640,4640,4640,4640,0
20250122,173000,5522425220,4640,4640,4640,4640,0
20250122,172900,5522425220,4640,4640,4640,4640,0
20250122,172800,5522425220,4640,4640,4640,4640,0
20250122,172700,5522425220,4640,4640,4640,4640,0
20250122,172600,5522425220,4640,4640,4640,4640,0
20250122,172500,5522425220,4640,4640,4640,4640,0
20250122,172400,5522425220,4640,4640,4640,4640,0
20250122,172300,5522425220,4640,4640,4640,4640,0
20250122,172200,5522425220,4640,4640,4640,4640,0
20250122,172100,5522425220,4640,4640,4640,4640,0
20250122,172000,5522425220,4640,4640,4640,4640,0
20250122,171900,5522425220,4640,4640,4640,4640,0
20250122,171800,5522425220,4640,4640,4640,4640,0
20250122,171700,5522425220,4640,4640,4640,4640,0
20250122,171600,5522425220,4640,4640,4640,4640,0
20250122,171500,5522425220,4640,4640,4640,4640,0
20250122,171400,5522425220,4640,4640,4640,4640,8504
20250122,171300,5522425220,4640,4640,4640,4640,0
20250122,171200,5522425220,4640,4640,4640,4640,0
20250122,171100,5522425220,4640,4640,4640,4640,0
20250122,171000,5522425220,4640,4640,4640,4640,0
20250122,170900,5522425220,4640,4640,4640,4640,0
20250122,170800,5522425220,4640,4640,4640,4640,0
20250122,170700,5522425220,4640,4640,4640,4640,0
20250122,170600,5522425220,4640,4640,4640,4640,0
20250122,170500,5522425220,4640,4640,4640,4640,0
20250122,170400,5522425220,4640,4640,4640,4640,0
20250122,170300,5522425220,4640,4640,4640,4640,0
20250122,170200,5522425220,4640,4640,4640,4640,0
20250122,170100,5522425220,4640,4640,4640,4640,0
20250122,170000,5522425220,4640,4640,4640,4640,0
20250122,165900,5522425220,4640,4640,4640,4640,0
20250122,165800,5522425220,4640,4640,4640,4640,0
20250122,165700,5522425220,4640,4640,4640,4640,0
20250122,165600,5522425220,4640,4640,4640,4640,0
20250122,165500,5522425220,4640,4640,4640,4640,0
20250122,165400,5522425220,4640,4640,4640,4640,0
20250122,165300,5522425220,4640,4640,4640,4640,0
20250122,165200,5522425220,4640,4640,4640,4640,0
20250122,165100,5522425220,4640,4640,4640,4640,0
20250122,165000,5522425220,4640,4640,4640,4640,0
20250122,164900,5522425220,4640,4640,4640,4640,0
20250122,164800,5522425220,4640,4640,4640,4640,0
20250122,164700,5522425220,4640,4640,4640,4640,0
20250122,164600,5522425220,4640,4640,4640,4640,0
20250122,164500,5522425220,4640,4640,4640,4640,0
20250122,164400,5522425220,4640,4640,4640,4640,8504
20250122,164300,5522425220,4640,4640,4640,4640,0
20250122,164200,5522425220,4640,4640,4640,4640,0
20250122,164100,5522425220,4640,4640,4640,4640,0
20250122,164000,5522425220,4640,4640,4640,4640,0
20250122,163900,5522425220,4640,4640,4640,4640,0
20250122,163800,5522425220,4640,4640,4640,4640,0
20250122,163700,5522425220,4640,4640,4640,4640,0
20250122,163600,5522425220,4640,4640,4640,4640,0
20250122,163500,5522425220,4640,4640,4640,4640,0
20250122,163400,5522425220,4640,4640,4640,4640,0
20250122,163300,5522425220,4640,4640,4640,4640,0
20250122,163200,5522425220,4640,4640,4640,4640,0
20250122,163100,5522425220,4640,4640,4640,4640,0
20250122,163000,5522425220,4640,4640,4640,4640,0
20250122,162900,5522425220,4640,4640,4640,4640,0
20250122,162800,5522425220,4640,4640,4640,4640,0
20250122,162700,5522425220,4640,4640,4640,4640,0
20250122,162600,5522425220,4640,4640,4640,4640,0
20250122,162500,5522425220,4640,4640,4640,4640,0
20250122,162400,5522425220,4640,4640,4640,4640,0
20250122,162300,5522425220,4640,4640,4640,4640,0
20250122,162200,5522425220,4640,4640,4640,4640,0
20250122,162100,5522425220,4640,4640,4640,4640,0
20250122,162000,5522425220,4640,4640,4640,4640,0
20250122,161900,5522425220,4640,4640,4640,4640,0
20250122,161800,5522425220,4640,4640,4640,4640,0
20250122,161700,5522425220,4640,4640,4640,4640,0
20250122,161600,5522425220,4640,4640,4640,4640,0
20250122,161500,5522425220,4640,4640,4640,4640,0
20250122,161400,5522425220,4640,4640,4640,4640,8504
20250122,161300,5522425220,4640,4640,4640,4640,0
20250122,161200,5522425220,4640,4640,4640,4640,0
20250122,161100,5522425220,4640,4640,4640,4640,0
20250122,161000,5522425220,4640,4640,4640,4640,0
20250122,160900,5522425220,4640,4640,4640,4640,0
20250122,160800,5522425220,4640,4640,4640,4640,0
20250122,160700,5522425220,4640,4640,4640,4640,0
20250122,160600,5522425220,4640,4640,4640,4640,0
20250122,160500,5522425220,4640,4640,4640,4640,0
20250122,160400,5522425220,4640,4640,4640,4640,0
20250122,160300,5522425220,4640,4640,4640,4640,0
20250122,160200,5522425220,4640,4640,4640,4640,0
20250122,160100,5522425220,4640,4640,4640,4640,0
20250122,160000,5522425220,4640,4640,4640,4640,0
20250122,155900,5522425220,4640,4640,4640,4640,0
20250122,155800,5522425220,4640,4640,4640,4640,0
20250122,155700,5522425220,4640,4640,4640,4640,0
20250122,155600,5522425220,4640,4640,4640,4640,0
20250122,155500,5522425220,4640,4640,4640,4640,0
20250122,155400,5522425220,4640,4640,4640,4640,0
20250122,155300,5522425220,4640,4640,4640,4640,0
20250122,155200,5522425220,4640,4640,4640,4640,0
20250122,155100,5522425220,4640,4640,4640,4640,0
20250122,155000,5522425220,4640,4640,4640,4640,0
20250122,154900,5522425220,4640,4640,4640,4640,0
20250122,154800,5522425220,4640,4640,4640,4640,0
20250122,154700,5522425220,4640,4640,4640,4640,0
20250122,154600,5522425220,4640,4640,4640,4640,0
20250122,154500,5522425220,4640,4640,4640,4640,0
20250122,154400,5522425220,4640,4640,4640,4640,8504
20250122,154300,5522425220,4640,4640,4640,4640,0
20250122,154200,5522425220,4640,4640,4640,4640,0
20250122,154100,5522425220,4640,4640,4640,4640,0
20250122,154000,5522425220,4640,4640,4640,4640,0
20250122,153900,5522425220,4640,4640,4640,4640,0
20250122,153800,5522425220,4640,4640,4640,4640,0
20250122,153700,5522425220,4640,4640,4640,4640,0
20250122,153600,5522425220,4640,4640,4640,4640,0
20250122,153500,5522425220,4640,4640,4640,4640,0
20250122,153400,5522425220,4640,4640,4640,4640,0
20250122,153300,5522425220,4640,4640,4640,4640,0
20250122,153200,5522425220,4640,4640,4640,4640,0
20250122,153100,5522425220,4640,4640,4640,4640,0
20250122,153000,5522425220,4640,4640,4640,4640,8504
20250122,152900,5482966660,4655,4655,4655,4655,0
20250122,152800,5482966660,4655,4655,4655,4655,0
20250122,152700,5482966660,4655,4655,4655,4655,0
20250122,152600,5482966660,4655,4655,4655,4655,0
20250122,152500,5482966660,4655,4655,4655,4655,0
20250122,152400,5482966660,4655,4655,4655,4655,0
20250122,152300,5482966660,4655,4655,4655,4655,0
20250122,152200,5482966660,4655,4655,4655,4655,0
20250122,152100,5482966660,4655,4655,4655,4655,0
20250122,152000,5482966660,4655,4655,4655,4655,0
20250122,151900,5482966660,4655,4645,4655,4635,5960
20250122,151800,5455284480,4645,4640,4645,4640,863
20250122,151700,5451278025,4640,4640,4645,4640,2839
20250122,151600,5438099965,4645,4645,4645,4645,119
20250122,151500,5437547210,4645,4640,4645,4640,194
20250122,151400,5436646765,4635,4640,4640,4635,1639
20250122,151300,5429041810,4645,4640,4645,4640,160
20250122,151200,5428299020,4640,4640,4645,4640,309
20250122,151100,5426865010,4640,4635,4640,4635,769
20250122,151000,5423298650,4635,4635,4635,4635,172
20250122,150900,5422501430,4635,4645,4650,4635,1345
20250122,150800,5416254140,4640,4655,4655,4635,2696
20250122,150700,5403741695,4635,4650,4655,4635,6582
20250122,150600,5373165335,4650,4635,4650,4635,1476
20250122,150500,5366317845,4635,4630,4635,4630,1866
20250122,150400,5357675405,4635,4630,4635,4630,756
20250122,150300,5354173020,4630,4630,4635,4630,1419
20250122,150200,5347602940,4630,4630,4635,4630,1241
20250122,150100,5341854060,4630,4635,4635,4630,6868
20250122,150000,5310054335,4630,4635,4640,4630,1162
20250122,145900,5304668510,4630,4635,4640,4630,415
20250122,145800,5302746210,4635,4640,4640,4630,320
20250122,145700,5301263185,4630,4635,4640,4630,2805
20250122,145600,5288262135,4635,4640,4640,4635,1920
20250122,145500,5279353745,4640,4645,4645,4640,2166
20250122,145400,5269300765,4645,4645,4650,4640,387
20250122,145300,5267503240,4645,4645,4645,4645,278
20250122,145200,5266211930,4650,4665,4665,4650,792
20250122,145100,5262518265,4665,4640,4670,4640,2003
20250122,145000,5253189835,4640,4640,4640,4640,1017
20250122,144900,5248470955,4640,4640,4640,4640,1331
20250122,144800,5242295115,4640,4640,4640,4640,580
20250122,144700,5239603915,4640,4655,4655,4640,13621
20250122,144600,5176336390,4655,4660,4660,4655,1536
20250122,144500,5169182410,4655,4655,4660,4655,488
20250122,144400,5166909480,4660,4650,4660,4650,196
20250122,144300,5165997680,4655,4660,4660,4655,1103
20250122,144200,5160863105,4655,4655,4660,4655,1704
20250122,144100,5152925585,4655,4660,4660,4655,183
20250122,144000,5152073495,4660,4655,4660,4655,204
20250122,143900,5151123540,4660,4660,4660,4645,957
20250122,143800,5146671825,4655,4660,4660,4650,340
20250122,143700,5145089790,4660,4655,4660,4655,269
20250122,143600,5143837495,4650,4655,4660,4650,1291
20250122,143500,5137832560,4660,4665,4665,4660,840
20250122,143400,5133915160,4665,4640,4665,4640,2649
20250122,143300,5121584745,4645,4630,4645,4630,957
20250122,143200,5117146840,4635,4640,4640,4630,1697
20250122,143100,5109281100,4635,4635,4635,4635,140
20250122,143000,5108632200,4635,4640,4640,4635,10361
20250122,142900,5060603225,4645,4640,4645,4640,143
20250122,142800,5059939695,4640,4640,4645,4640,1264
20250122,142700,5054074725,4645,4640,4645,4640,579
20250122,142600,5051387055,4640,4635,4640,4635,962
20250122,142500,5046925030,4635,4640,4645,4635,507
20250122,142400,5044574200,4640,4635,4640,4635,1192
20250122,142300,5039044295,4640,4640,4640,4640,741
20250122,142200,5035606055,4640,4635,4650,4635,7322
20250122,142100,5001664960,4650,4640,4650,4630,10179
20250122,142000,4954478855,4640,4650,4650,4640,12653
20250122,141900,4895687535,4650,4650,4650,4650,100
20250122,141800,4895222535,4655,4655,4660,4655,2560
20250122,141700,4883304235,4655,4655,4655,4650,4956
20250122,141600,4860250585,4660,4660,4660,4650,8640
20250122,141500,4820015525,4665,4660,4665,4660,247
20250122,141400,4818864500,4660,4660,4665,4660,1946
20250122,141300,4809788295,4665,4665,4665,4660,2101
20250122,141200,4799991365,4665,4665,4670,4665,245
20250122,141100,4798848190,4670,4670,4670,4660,636
20250122,141000,4795882125,4660,4665,4665,4660,637
20250122,140900,4792911830,4660,4660,4665,4660,207
20250122,140800,4791947205,4665,4665,4665,4665,365
20250122,140700,4790244480,4665,4665,4665,4665,1312
20250122,140600,4784124000,4665,4665,4670,4665,9559
20250122,140500,4739484140,4670,4670,4670,4665,2260
20250122,140400,4728930630,4670,4665,4670,4665,1444
20250122,140300,4722189140,4665,4665,4670,4665,747
20250122,140200,4718704285,4665,4665,4665,4665,448
20250122,140100,4716614365,4665,4665,4670,4665,1341
20250122,140000,4710358595,4665,4665,4665,4665,1158
20250122,135900,4704956525,4665,4665,4670,4665,2898
20250122,135800,4691432250,4665,4660,4665,4660,189
20250122,135700,4690551255,4660,4680,4680,4660,15187
20250122,135600,4619645485,4680,4680,4680,4680,183
20250122,135500,4618789045,4680,4680,4680,4680,1
20250122,135400,4618784365,4690,4685,4690,4680,5498
20250122,135300,4593048440,4685,4680,4685,4680,337
20250122,135200,4591470655,4680,4680,4680,4670,2147
20250122,135100,4581433400,4670,4665,4670,4660,15205
20250122,135000,4510429380,4670,4670,4670,4665,1127
20250122,134900,4505171290,4670,4685,4685,4670,5469
20250122,134800,4479617790,4680,4680,4680,4675,739
20250122,134700,4476159400,4680,4685,4685,4675,1478
20250122,134600,4469243345,4675,4690,4690,4675,5164
20250122,134500,4445079685,4690,4695,4695,4690,228
20250122,134400,4444009515,4695,4690,4695,4690,149
20250122,134300,4443310655,4695,4695,4695,4695,545
20250122,134200,4440751880,4695,4695,4695,4695,196
20250122,134100,4439831660,4690,4690,4690,4690,319
20250122,134000,4438335550,4690,4690,4695,4685,929
20250122,133900,4433976020,4690,4680,4690,4680,1249
20250122,133800,4428122350,4680,4680,4680,4680,238
20250122,133700,4427008510,4685,4685,4685,4685,300
20250122,133600,4425603010,4685,4680,4685,4680,576
20250122,133500,4422907315,4680,4685,4685,4680,352
20250122,133400,4421258885,4685,4680,4685,4680,352
20250122,133300,4419610450,4680,4680,4685,4680,536
20250122,133200,4417101930,4680,4685,4685,4675,10572
20250122,133100,4367625395,4690,4685,4690,4685,203
20250122,133000,4366674240,4685,4690,4695,4685,763
20250122,132900,4363096580,4695,4690,4695,4690,155
20250122,132800,4362369575,4695,4690,4695,4690,453
20250122,132700,4360244930,4695,4690,4695,4690,2128
20250122,132600,4350259260,4690,4690,4690,4690,137
20250122,132500,4349616730,4690,4690,4690,4690,238
20250122,132400,4348500510,4690,4685,4690,4685,397
20250122,132300,4346639590,4685,4695,4695,4685,1172
20250122,132200,4341146065,4690,4695,4695,4690,249
20250122,132100,4339977695,4690,4690,4690,4690,414
20250122,132000,4338036035,4690,4690,4690,4690,40
20250122,131900,4337848435,4690,4695,4695,4690,248
20250122,131800,4336684760,4690,4690,4690,4690,358
20250122,131700,4335005740,4700,4700,4700,4690,1003
20250122,131600,4330299690,4695,4695,4695,4695,1537
20250122,131500,4323083475,4695,4695,4700,4695,236
20250122,131400,4321975255,4695,4695,4705,4695,1625
20250122,131300,4314336005,4695,4700,4700,4695,296
20250122,131200,4312945465,4700,4690,4705,4690,2996
20250122,131100,4298868295,4690,4695,4695,4690,182
20250122,131000,4298014665,4695,4695,4695,4695,10
20250122,130900,4297967715,4690,4695,4695,4690,696
20250122,130800,4294702450,4695,4700,4700,4695,140
20250122,130700,4294045140,4700,4695,4700,4695,354
20250122,130600,4292383035,4690,4690,4690,4690,1812
20250122,130500,4283884755,4695,4690,4695,4690,196
20250122,130400,4282965300,4695,4695,4695,4695,2296
20250122,130300,4272185580,4695,4695,4700,4695,321
20250122,130200,4270678480,4700,4700,4700,4695,639
20250122,130100,4267675870,4700,4705,4705,4700,3919
20250122,130000,4249247710,4705,4710,4710,4705,1715
20250122,125900,4241173420,4710,4710,4710,4710,2882
20250122,125800,4227599200,4725,4705,4725,4705,1826
20250122,125700,4218987145,4715,4700,4720,4700,1790
20250122,125600,4210549140,4700,4700,4700,4700,358
20250122,125500,4208866540,4700,4700,4705,4700,1065
20250122,125400,4203859975,4700,4705,4705,4700,59
20250122,125300,4203582670,4700,4700,4700,4700,160
20250122,125200,4202830670,4700,4700,4700,4700,138
20250122,125100,4202182070,4715,4705,4715,4705,8798
20250122,125000,4160720175,4710,4715,4715,4710,1642
20250122,124900,4152983805,4720,4720,4720,4715,212
20250122,124800,4151983920,4720,4715,4725,4715,1839
20250122,124700,4143312685,4725,4720,4725,4720,2990
20250122,124600,4129185210,4720,4735,4735,4715,2205
20250122,124500,4118783045,4735,4720,4735,4705,6124
20250122,124400,4089837015,4710,4710,4715,4705,1949
20250122,124300,4080657410,4710,4700,4715,4700,826
20250122,124200,4076765395,4705,4705,4710,4705,2337
20250122,124100,4065767080,4710,4710,4710,4710,624
20250122,124000,4062828040,4710,4710,4710,4710,433
20250122,123900,4060788610,4705,4705,4705,4705,296
20250122,123800,4059395930,4710,4705,4710,4705,243
20250122,123700,4058252595,4705,4705,4705,4700,233
20250122,123600,4057156430,4700,4695,4700,4695,891
20250122,123500,4052969025,4700,4695,4700,4695,389
20250122,123400,4051141920,4700,4700,4700,4700,285
20250122,123300,4049802420,4700,4700,4700,4695,1158
20250122,123200,4044365460,4705,4705,4705,4700,692
20250122,123100,4041110290,4700,4700,4700,4695,2929
20250122,123000,4027345795,4710,4710,4710,4705,2892
20250122,122900,4013731445,4715,4720,4720,4715,66
20250122,122800,4013419950,4720,4710,4720,4710,2327
20250122,122700,4002444765,4715,4715,4715,4710,1896
20250122,122600,3993505425,4715,4715,4720,4715,1021
20250122,122500,3988691400,4715,4715,4715,4710,1054
20250122,122400,3983724325,4715,4720,4720,4710,6507
20250122,122300,3953027275,4720,4715,4720,4710,2582
20250122,122200,3940855705,4715,4700,4715,4700,5991
20250122,122100,3912643530,4700,4695,4705,4695,5864
20250122,122000,3885076435,4695,4690,4700,4690,3057
20250122,121900,3870732195,4685,4690,4690,4685,439
20250122,121800,3868673970,4685,4685,4690,4685,206
20250122,121700,3867708835,4690,4685,4690,4685,91
20250122,121600,3867282495,4685,4685,4685,4685,2632
20250122,121500,3854951575,4685,4680,4690,4680,587
20250122,121400,3852202225,4680,4685,4685,4680,11
20250122,121300,3852150695,4680,4685,4685,4680,184
20250122,121200,3851289340,4685,4675,4685,4675,473
20250122,121100,3849076195,4680,4680,4680,4680,208
20250122,121000,3848102755,4680,4680,4680,4680,0
20250122,120900,3848102755,4680,4690,4695,4680,344
20250122,120800,3846490200,4695,4695,4695,4695,2605
20250122,120700,3834259725,4695,4695,4695,4695,59
20250122,120600,3833982720,4690,4680,4690,4680,1949
20250122,120500,3824854475,4690,4680,4690,4680,2174
20250122,120400,3814668105,4680,4675,4680,4675,2433
20250122,120300,3803282880,4670,4670,4675,4670,1780
20250122,120200,3794969935,4675,4675,4675,4675,1688
20250122,120100,3787078535,4675,4685,4685,4670,1893
20250122,120000,3778222845,4680,4675,4685,4675,1639
20250122,115900,3770547580,4680,4675,4680,4675,1633
20250122,115800,3762909455,4680,4660,4680,4660,1881
20250122,115700,3754127810,4660,4650,4660,4650,510
20250122,115600,3751753440,4650,4655,4655,4650,645
20250122,115500,3748752460,4655,4655,4655,4650,1921
20250122,115400,3739811690,4660,4665,4665,4660,1896
20250122,115300,3730975575,4660,4660,4665,4660,239
20250122,115200,3729861330,4665,4655,4665,4655,679
20250122,115100,3726698825,4650,4650,4650,4650,61
20250122,115000,3726415175,4650,4660,4660,4650,3999
20250122,114900,3707800740,4665,4665,4670,4665,320
20250122,114800,3706306850,4670,4670,4670,4655,1393
20250122,114700,3699818910,4670,4665,4670,4665,105
20250122,114600,3699328580,4665,4670,4680,4650,16262
20250122,114500,3623586740,4670,4685,4685,4670,5286
20250122,114400,3598879035,4680,4685,4685,4680,493
20250122,114300,3596571385,4680,4680,4685,4680,227
20250122,114200,3595508970,4685,4685,4685,4680,201
20250122,114100,3594568280,4685,4680,4685,4680,149
20250122,114000,3593870900,4680,4680,4685,4680,7
20250122,113900,3593838135,4685,4680,4685,4680,217
20250122,113800,3592822485,4685,4685,4685,4685,157
20250122,113700,3592086940,4685,4685,4685,4685,280
20250122,113600,3590775140,4680,4685,4685,4680,1420
20250122,113500,3584124515,4685,4685,4685,4680,157
20250122,113400,3583389710,4685,4685,4685,4685,25
20250122,113300,3583272585,4680,4675,4680,4670,683
20250122,113200,3580076750,4680,4680,4680,4670,1463
20250122,113100,3573232925,4680,4675,4680,4675,820
20250122,113000,3569399325,4675,4680,4680,4675,724
20250122,112900,3566014495,4680,4675,4680,4670,785
20250122,112800,3562345850,4675,4675,4675,4670,153
20250122,112700,3561631260,4670,4675,4675,4670,95
20250122,112600,3561187445,4675,4670,4680,4670,909
20250122,112500,3556938555,4670,4680,4680,4670,3063
20250122,112400,3542623265,4680,4675,4680,4675,870
20250122,112300,3538555750,4680,4680,4685,4675,1441
20250122,112200,3531811870,4680,4685,4685,4680,187
20250122,112100,3530936675,4685,4680,4685,4680,80
20250122,112000,3530562190,4680,4685,4685,4680,655
20250122,111900,3527494210,4685,4685,4685,4680,485
20250122,111800,3525222885,4680,4685,4690,4680,1251
20250122,111700,3519362085,4695,4680,4695,4680,3211
20250122,111600,3504324590,4680,4685,4685,4680,2155
20250122,111500,3494237485,4680,4695,4700,4680,2062
20250122,111400,3484547625,4680,4670,4680,4670,1357
20250122,111300,3478202340,4665,4665,4665,4665,137
20250122,111200,3477563235,4675,4670,4675,4665,1226
20250122,111100,3471835995,4675,4665,4700,4665,3705
20250122,111000,3454503605,4665,4665,4670,4665,491
20250122,110900,3452213080,4660,4665,4665,4660,201
20250122,110800,3451276415,4665,4655,4665,4655,406
20250122,110700,3449385070,4655,4655,4655,4655,466
20250122,110600,3447215840,4655,4660,4660,4655,478
20250122,110500,3444990745,4655,4660,4660,4655,7928
20250122,110400,3408073840,4665,4670,4670,4665,3223
20250122,110300,3393035080,4670,4670,4675,4670,762
20250122,110200,3389476220,4670,4675,4675,4670,430
20250122,110100,3387466810,4675,4670,4675,4670,311
20250122,110000,3386013890,4670,4670,4675,4670,1620
20250122,105900,3378448360,4675,4680,4680,4675,13
20250122,105800,3378387575,4675,4670,4675,4670,457
20250122,105700,3376251785,4680,4675,4680,4670,260
20250122,105600,3375036460,4675,4675,4680,4675,254
20250122,105500,3373849005,4675,4675,4675,4675,24
20250122,105400,3373736805,4670,4670,4675,4670,2465
20250122,105300,3362222755,4670,4675,4680,4670,167
20250122,105200,3361441725,4680,4685,4690,4680,204
20250122,105100,3360486155,4685,4670,4685,4670,138
20250122,105000,3359841530,4680,4680,4685,4670,8304
20250122,104900,3321005555,4685,4685,4685,4685,855
20250122,104800,3316999880,4680,4690,4695,4680,9264
20250122,104700,3273625375,4690,4690,4690,4685,2907
20250122,104600,3259996620,4700,4700,4700,4700,1067
20250122,104500,3254981720,4700,4695,4700,4690,1557
20250122,104400,3247671700,4695,4700,4700,4695,305
20250122,104300,3246239700,4700,4710,4710,4700,4371
20250122,104200,3225687915,4710,4710,4715,4710,2199
20250122,104100,3215329625,4710,4710,4715,4710,224
20250122,104000,3214274565,4705,4715,4715,4705,4357
20250122,103900,3193753470,4710,4715,4715,4710,64
20250122,103800,3193452015,4715,4710,4715,4710,2959
20250122,103700,3179507560,4715,4715,4715,4710,417
20250122,103600,3177542940,4710,4705,4710,4705,995
20250122,103500,3172857495,4705,4715,4715,4705,1444
20250122,103400,3166053925,4715,4705,4715,4705,651
20250122,103300,3162990460,4715,4705,4715,4705,2075
20250122,103200,3153207585,4720,4700,4720,4700,1775
20250122,103100,3144848975,4695,4690,4695,4685,3214
20250122,103000,3129783600,4690,4695,4695,4690,1293
20250122,102900,3123713650,4695,4700,4700,4695,552
20250122,102800,3121121305,4700,4695,4700,4695,3784
20250122,102700,3103345425,4695,4695,4700,4695,1257
20250122,102600,3097442855,4695,4710,4710,4695,7872
20250122,102500,3060380685,4715,4710,4715,4710,816
20250122,102400,3056536490,4710,4700,4710,4700,488
20250122,102300,3054240760,4700,4700,4700,4700,137
20250122,102200,3053596860,4705,4700,4705,4700,257
20250122,102100,3052388370,4700,4700,4715,4700,2042
20250122,102000,3042775685,4700,4700,4710,4700,299
20250122,101900,3041369910,4700,4700,4700,4700,815
20250122,101800,3037539410,4685,4690,4690,4685,495
20250122,101700,3035218190,4690,4690,4720,4690,2524
20250122,101600,3023336995,4680,4685,4685,4680,334
20250122,101500,3021773175,4685,4675,4690,4675,6734
20250122,101400,2990229230,4685,4670,4685,4670,447
20250122,101300,2988137345,4660,4665,4680,4660,1003
20250122,101200,2983450620,4660,4650,4660,4650,605
20250122,101100,2980634445,4665,4650,4670,4650,685
20250122,101000,2977448700,4665,4660,4665,4645,5162
20250122,100900,2953425730,4660,4630,4660,4630,4251
20250122,100800,2933687860,4635,4640,4640,4630,4474
20250122,100700,2912946310,4635,4645,4650,4635,5430
20250122,100600,2887753755,4640,4640,4645,4635,7127
20250122,100500,2854700460,4640,4645,4645,4640,1666
20250122,100400,2846970100,4640,4645,4650,4640,3494
20250122,100300,2830741580,4645,4655,4655,4645,4294
20250122,100200,2810781945,4655,4655,4655,4650,6094
20250122,100100,2782433740,4655,4660,4665,4655,8213
20250122,100000,2744184735,4660,4665,4665,4660,2710
20250122,095900,2731551920,4665,4665,4665,4660,2788
20250122,095800,2718552480,4660,4665,4665,4660,3527
20250122,095700,2702099670,4665,4670,4670,4660,2521
20250122,095600,2690341140,4675,4675,4680,4655,2344
20250122,095500,2679408255,4675,4665,4675,4655,8261
20250122,095400,2640882115,4665,4665,4665,4655,2334
20250122,095300,2630000765,4665,4650,4665,4650,4867
20250122,095200,2607319190,4650,4650,4655,4645,24383
20250122,095100,2494014230,4650,4665,4670,4650,11173
20250122,095000,2441953005,4665,4675,4675,4665,9191
20250122,094900,2399035860,4670,4675,4680,4670,4820
20250122,094800,2376504910,4675,4685,4685,4665,18560
20250122,094700,2289797050,4685,4690,4690,4680,10187
20250122,094600,2242074680,4690,4695,4695,4685,1999
20250122,094500,2232700395,4690,4710,4710,4690,12331
20250122,094400,2174799515,4710,4720,4720,4705,6133
20250122,094300,2145898795,4720,4720,4730,4710,2328
20250122,094200,2134914330,4720,4720,4730,4705,2836
20250122,094100,2121543715,4725,4695,4725,4695,6030
20250122,094000,2093118620,4695,4695,4700,4690,3748
20250122,093900,2075530070,4695,4705,4705,4690,5201
20250122,093800,2051110040,4700,4690,4705,4685,28194
20250122,093700,1918749895,4690,4690,4695,4685,2967
20250122,093600,1904836705,4690,4690,4695,4690,3885
20250122,093500,1886615860,4690,4705,4705,4685,5809
20250122,093400,1859363645,4705,4700,4725,4685,4608
20250122,093300,1837715465,4715,4685,4725,4675,11548
20250122,093200,1783498515,4675,4690,4690,4670,14031
20250122,093100,1717821015,4685,4695,4700,4685,6624
20250122,093000,1686740105,4695,4700,4700,4680,4186
20250122,092900,1667107070,4700,4705,4705,4685,8629
20250122,092800,1626599700,4705,4695,4705,4695,6632
20250122,092700,1595451470,4700,4710,4725,4695,19021
20250122,092600,1506049345,4710,4715,4715,4705,4670
20250122,092500,1484069160,4715,4730,4730,4710,6362
20250122,092400,1454057660,4725,4715,4735,4715,3448
20250122,092300,1437765955,4715,4725,4730,4715,3278
20250122,092200,1422287045,4725,4715,4735,4715,3317
20250122,092100,1406618325,4715,4715,4745,4715,6824
20250122,092000,1374426385,4710,4735,4735,4695,45528
20250122,091900,1160028615,4735,4750,4750,4735,5660
20250122,091800,1133178905,4750,4740,4750,4720,5488
20250122,091700,1107194550,4755,4775,4775,4730,38190
20250122,091600,925713550,4775,4805,4805,4770,7075
20250122,091500,891899275,4805,4795,4815,4780,3574
20250122,091400,874776215,4795,4780,4795,4770,4400
20250122,091300,853759190,4770,4770,4780,4770,4415
20250122,091200,832696950,4770,4800,4800,4770,4694
20250122,091100,810252045,4800,4790,4825,4785,10034
20250122,091000,762120165,4785,4790,4790,4755,6096
20250122,090900,733001010,4795,4765,4795,4750,2964
20250122,090800,718877355,4765,4760,4795,4740,16586
20250122,090700,639897220,4760,4830,4830,4760,27124
20250122,090600,509505315,4835,4855,4855,4830,13272
20250122,090500,445221365,4850,4905,4905,4850,8430
20250122,090400,404139915,4920,4915,4930,4915,22945
20250122,090300,291163935,4915,4895,4920,4895,12266
20250122,090200,230982585,4900,4865,4900,4860,17699
20250122,090100,144579870,4870,4860,4905,4835,13574
20250122,090000,78410790,4835,4830,4855,4830,16217