KissMeData/005690/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,184600,8364476600,9030,9030,9030,9030,18616
20250107,184500,8364476600,9030,9030,9030,9030,0
20250107,184400,8364476600,9030,9030,9030,9030,0
20250107,184300,8364476600,9030,9030,9030,9030,0
20250107,184200,8364476600,9030,9030,9030,9030,0
20250107,184100,8364476600,9030,9030,9030,9030,0
20250107,184000,8364476600,9030,9030,9030,9030,0
20250107,183900,8364476600,9030,9030,9030,9030,0
20250107,183800,8364476600,9030,9030,9030,9030,0
20250107,183700,8364476600,9030,9030,9030,9030,0
20250107,183600,8364476600,9030,9030,9030,9030,0
20250107,183500,8364476600,9030,9030,9030,9030,0
20250107,183400,8364476600,9030,9030,9030,9030,0
20250107,183300,8364476600,9030,9030,9030,9030,0
20250107,183200,8364476600,9030,9030,9030,9030,0
20250107,183100,8364476600,9030,9030,9030,9030,0
20250107,183000,8364476600,9030,9030,9030,9030,0
20250107,182900,8364476600,9030,9030,9030,9030,0
20250107,182800,8364476600,9030,9030,9030,9030,0
20250107,182700,8364476600,9030,9030,9030,9030,0
20250107,182600,8364476600,9030,9030,9030,9030,0
20250107,182500,8364476600,9030,9030,9030,9030,0
20250107,182400,8364476600,9030,9030,9030,9030,0
20250107,182300,8364476600,9030,9030,9030,9030,0
20250107,182200,8364476600,9030,9030,9030,9030,0
20250107,182100,8364476600,9030,9030,9030,9030,0
20250107,182000,8364476600,9030,9030,9030,9030,0
20250107,181900,8364476600,9030,9030,9030,9030,0
20250107,181800,8364476600,9030,9030,9030,9030,0
20250107,181700,8364476600,9030,9030,9030,9030,0
20250107,181600,8364476600,9030,9030,9030,9030,18616
20250107,181500,8364476600,9030,9030,9030,9030,0
20250107,181400,8364476600,9030,9030,9030,9030,0
20250107,181300,8364476600,9030,9030,9030,9030,0
20250107,181200,8364476600,9030,9030,9030,9030,0
20250107,181100,8364476600,9030,9030,9030,9030,0
20250107,181000,8364476600,9030,9030,9030,9030,0
20250107,180900,8364476600,9030,9030,9030,9030,0
20250107,180800,8364476600,9030,9030,9030,9030,0
20250107,180700,8364476600,9030,9030,9030,9030,0
20250107,180600,8364476600,9030,9030,9030,9030,0
20250107,180500,8364476600,9030,9030,9030,9030,0
20250107,180400,8364476600,9030,9030,9030,9030,0
20250107,180300,8364476600,9030,9030,9030,9030,0
20250107,180200,8364476600,9030,9030,9030,9030,0
20250107,180100,8364476600,9030,9030,9030,9030,0
20250107,180000,8364476600,9030,9030,9030,9030,0
20250107,175900,8364476600,9030,9030,9030,9030,0
20250107,175800,8364476600,9030,9030,9030,9030,0
20250107,175700,8364476600,9030,9030,9030,9030,0
20250107,175600,8364476600,9030,9030,9030,9030,0
20250107,175500,8364476600,9030,9030,9030,9030,0
20250107,175400,8364476600,9030,9030,9030,9030,0
20250107,175300,8364476600,9030,9030,9030,9030,0
20250107,175200,8364476600,9030,9030,9030,9030,0
20250107,175100,8364476600,9030,9030,9030,9030,0
20250107,175000,8364476600,9030,9030,9030,9030,0
20250107,174900,8364476600,9030,9030,9030,9030,0
20250107,174800,8364476600,9030,9030,9030,9030,0
20250107,174700,8364476600,9030,9030,9030,9030,0
20250107,174600,8364476600,9030,9030,9030,9030,18616
20250107,174500,8364476600,9030,9030,9030,9030,0
20250107,174400,8364476600,9030,9030,9030,9030,0
20250107,174300,8364476600,9030,9030,9030,9030,0
20250107,174200,8364476600,9030,9030,9030,9030,0
20250107,174100,8364476600,9030,9030,9030,9030,0
20250107,174000,8364476600,9030,9030,9030,9030,0
20250107,173900,8364476600,9030,9030,9030,9030,0
20250107,173800,8364476600,9030,9030,9030,9030,0
20250107,173700,8364476600,9030,9030,9030,9030,0
20250107,173600,8364476600,9030,9030,9030,9030,0
20250107,173500,8364476600,9030,9030,9030,9030,0
20250107,173400,8364476600,9030,9030,9030,9030,0
20250107,173300,8364476600,9030,9030,9030,9030,0
20250107,173200,8364476600,9030,9030,9030,9030,0
20250107,173100,8364476600,9030,9030,9030,9030,0
20250107,173000,8364476600,9030,9030,9030,9030,0
20250107,172900,8364476600,9030,9030,9030,9030,0
20250107,172800,8364476600,9030,9030,9030,9030,0
20250107,172700,8364476600,9030,9030,9030,9030,0
20250107,172600,8364476600,9030,9030,9030,9030,0
20250107,172500,8364476600,9030,9030,9030,9030,0
20250107,172400,8364476600,9030,9030,9030,9030,0
20250107,172300,8364476600,9030,9030,9030,9030,0
20250107,172200,8364476600,9030,9030,9030,9030,0
20250107,172100,8364476600,9030,9030,9030,9030,0
20250107,172000,8364476600,9030,9030,9030,9030,0
20250107,171900,8364476600,9030,9030,9030,9030,0
20250107,171800,8364476600,9030,9030,9030,9030,0
20250107,171700,8364476600,9030,9030,9030,9030,0
20250107,171600,8364476600,9030,9030,9030,9030,18616
20250107,171500,8364476600,9030,9030,9030,9030,0
20250107,171400,8364476600,9030,9030,9030,9030,0
20250107,171300,8364476600,9030,9030,9030,9030,0
20250107,171200,8364476600,9030,9030,9030,9030,0
20250107,171100,8364476600,9030,9030,9030,9030,0
20250107,171000,8364476600,9030,9030,9030,9030,0
20250107,170900,8364476600,9030,9030,9030,9030,0
20250107,170800,8364476600,9030,9030,9030,9030,0
20250107,170700,8364476600,9030,9030,9030,9030,0
20250107,170600,8364476600,9030,9030,9030,9030,0
20250107,170500,8364476600,9030,9030,9030,9030,0
20250107,170400,8364476600,9030,9030,9030,9030,0
20250107,170300,8364476600,9030,9030,9030,9030,0
20250107,170200,8364476600,9030,9030,9030,9030,0
20250107,170100,8364476600,9030,9030,9030,9030,0
20250107,170000,8364476600,9030,9030,9030,9030,0
20250107,165900,8364476600,9030,9030,9030,9030,0
20250107,165800,8364476600,9030,9030,9030,9030,0
20250107,165700,8364476600,9030,9030,9030,9030,0
20250107,165600,8364476600,9030,9030,9030,9030,0
20250107,165500,8364476600,9030,9030,9030,9030,0
20250107,165400,8364476600,9030,9030,9030,9030,0
20250107,165300,8364476600,9030,9030,9030,9030,0
20250107,165200,8364476600,9030,9030,9030,9030,0
20250107,165100,8364476600,9030,9030,9030,9030,0
20250107,165000,8364476600,9030,9030,9030,9030,0
20250107,164900,8364476600,9030,9030,9030,9030,0
20250107,164800,8364476600,9030,9030,9030,9030,0
20250107,164700,8364476600,9030,9030,9030,9030,0
20250107,164600,8364476600,9030,9030,9030,9030,18616
20250107,164500,8364476600,9030,9030,9030,9030,0
20250107,164400,8364476600,9030,9030,9030,9030,0
20250107,164300,8364476600,9030,9030,9030,9030,0
20250107,164200,8364476600,9030,9030,9030,9030,0
20250107,164100,8364476600,9030,9030,9030,9030,0
20250107,164000,8364476600,9030,9030,9030,9030,0
20250107,163900,8364476600,9030,9030,9030,9030,0
20250107,163800,8364476600,9030,9030,9030,9030,0
20250107,163700,8364476600,9030,9030,9030,9030,0
20250107,163600,8364476600,9030,9030,9030,9030,0
20250107,163500,8364476600,9030,9030,9030,9030,0
20250107,163400,8364476600,9030,9030,9030,9030,0
20250107,163300,8364476600,9030,9030,9030,9030,0
20250107,163200,8364476600,9030,9030,9030,9030,0
20250107,163100,8364476600,9030,9030,9030,9030,0
20250107,163000,8364476600,9030,9030,9030,9030,0
20250107,162900,8364476600,9030,9030,9030,9030,0
20250107,162800,8364476600,9030,9030,9030,9030,0
20250107,162700,8364476600,9030,9030,9030,9030,0
20250107,162600,8364476600,9030,9030,9030,9030,0
20250107,162500,8364476600,9030,9030,9030,9030,0
20250107,162400,8364476600,9030,9030,9030,9030,0
20250107,162300,8364476600,9030,9030,9030,9030,0
20250107,162200,8364476600,9030,9030,9030,9030,0
20250107,162100,8364476600,9030,9030,9030,9030,0
20250107,162000,8364476600,9030,9030,9030,9030,0
20250107,161900,8364476600,9030,9030,9030,9030,0
20250107,161800,8364476600,9030,9030,9030,9030,0
20250107,161700,8364476600,9030,9030,9030,9030,0
20250107,161600,8364476600,9030,9030,9030,9030,18616
20250107,161500,8364476600,9030,9030,9030,9030,0
20250107,161400,8364476600,9030,9030,9030,9030,0
20250107,161300,8364476600,9030,9030,9030,9030,0
20250107,161200,8364476600,9030,9030,9030,9030,0
20250107,161100,8364476600,9030,9030,9030,9030,0
20250107,161000,8364476600,9030,9030,9030,9030,0
20250107,160900,8364476600,9030,9030,9030,9030,0
20250107,160800,8364476600,9030,9030,9030,9030,0
20250107,160700,8364476600,9030,9030,9030,9030,0
20250107,160600,8364476600,9030,9030,9030,9030,0
20250107,160500,8364476600,9030,9030,9030,9030,0
20250107,160400,8364476600,9030,9030,9030,9030,0
20250107,160300,8364476600,9030,9030,9030,9030,0
20250107,160200,8364476600,9030,9030,9030,9030,0
20250107,160100,8364476600,9030,9030,9030,9030,0
20250107,160000,8364476600,9030,9030,9030,9030,0
20250107,155900,8364476600,9030,9030,9030,9030,0
20250107,155800,8364476600,9030,9030,9030,9030,0
20250107,155700,8364476600,9030,9030,9030,9030,0
20250107,155600,8364476600,9030,9030,9030,9030,0
20250107,155500,8364476600,9030,9030,9030,9030,0
20250107,155400,8364476600,9030,9030,9030,9030,0
20250107,155300,8364476600,9030,9030,9030,9030,0
20250107,155200,8364476600,9030,9030,9030,9030,0
20250107,155100,8364476600,9030,9030,9030,9030,0
20250107,155000,8364476600,9030,9030,9030,9030,0
20250107,154900,8364476600,9030,9030,9030,9030,0
20250107,154800,8364476600,9030,9030,9030,9030,0
20250107,154700,8364476600,9030,9030,9030,9030,0
20250107,154600,8364476600,9030,9030,9030,9030,18616
20250107,154500,8364476600,9030,9030,9030,9030,0
20250107,154400,8364476600,9030,9030,9030,9030,0
20250107,154300,8364476600,9030,9030,9030,9030,0
20250107,154200,8364476600,9030,9030,9030,9030,0
20250107,154100,8364476600,9030,9030,9030,9030,0
20250107,154000,8364476600,9030,9030,9030,9030,0
20250107,153900,8364476600,9030,9030,9030,9030,0
20250107,153800,8364476600,9030,9030,9030,9030,0
20250107,153700,8364476600,9030,9030,9030,9030,0
20250107,153600,8364476600,9030,9030,9030,9030,0
20250107,153500,8364476600,9030,9030,9030,9030,0
20250107,153400,8364476600,9030,9030,9030,9030,0
20250107,153300,8364476600,9030,9030,9030,9030,0
20250107,153200,8364476600,9030,9030,9030,9030,0
20250107,153100,8364476600,9030,9030,9030,9030,0
20250107,153000,8364476600,9030,9030,9030,9030,18616
20250107,152900,8196374120,9010,9010,9010,9010,0
20250107,152800,8196374120,9010,9010,9010,9010,0
20250107,152700,8196374120,9010,9010,9010,9010,0
20250107,152600,8196374120,9010,9010,9010,9010,0
20250107,152500,8196374120,9010,9010,9010,9010,0
20250107,152400,8196374120,9010,9010,9010,9010,0
20250107,152300,8196374120,9010,9010,9010,9010,0
20250107,152200,8196374120,9010,9010,9010,9010,0
20250107,152100,8196374120,9010,9010,9010,9010,0
20250107,152000,8196374120,9010,9010,9010,9010,0
20250107,151900,8196374120,9010,9010,9020,8980,2823
20250107,151800,8170966050,9010,8990,9010,8990,5829
20250107,151700,8118501610,9000,9010,9010,9000,317
20250107,151600,8115647210,9010,8990,9010,8990,6165
20250107,151500,8060159780,8990,8980,9000,8980,1459
20250107,151400,8047040590,8990,8990,8990,8970,3067
20250107,151300,8019492840,8980,8980,8990,8980,261
20250107,151200,8017146680,9000,8970,9000,8970,4903
20250107,151100,7973090270,8970,8960,8970,8960,888
20250107,151000,7965126340,8970,8970,8970,8960,124
20250107,150900,7964014180,8970,8970,8970,8970,392
20250107,150800,7960497940,8950,8970,8970,8950,742
20250107,150700,7953850260,8950,8950,8950,8950,446
20250107,150600,7949858560,8970,8950,8970,8950,661
20250107,150500,7943932480,8960,8950,8960,8950,1623
20250107,150400,7929393770,8950,8950,8960,8940,479
20250107,150300,7925107340,8940,8910,8960,8910,1171
20250107,150200,7914645280,8930,8950,8950,8930,393
20250107,150100,7911132030,8940,8910,8940,8910,830
20250107,150000,7903724280,8910,8930,8940,8910,876
20250107,145900,7895901370,8930,8930,8940,8930,41
20250107,145800,7895535230,8930,8960,8960,8920,478
20250107,145700,7891262480,8960,8930,8960,8930,1316
20250107,145600,7879483100,8940,8960,8960,8940,1065
20250107,145500,7869961710,8940,8970,8970,8940,4438
20250107,145400,7830199800,8970,8960,8980,8950,578
20250107,145300,7825020110,8970,8950,8970,8950,650
20250107,145200,7819192710,8950,8950,8970,8930,1865
20250107,145100,7802512130,8980,8950,8980,8940,618
20250107,145000,7796974800,8950,8940,8970,8940,400
20250107,144900,7793398050,8940,8980,8980,8940,3449
20250107,144800,7762483530,8990,8970,8990,8960,822
20250107,144700,7755108910,8960,8990,8990,8960,712
20250107,144600,7748722540,8970,8970,9000,8960,1969
20250107,144500,7731060220,8970,8990,9010,8970,1469
20250107,144400,7717852730,8970,8970,9000,8960,712
20250107,144300,7711460510,8970,9000,9000,8970,1637
20250107,144200,7696747140,9000,8960,9000,8960,1311
20250107,144100,7684968260,8990,8970,8990,8960,211
20250107,144000,7683075450,8980,9040,9040,8980,661
20250107,143900,7677128280,9040,9040,9040,9000,1393
20250107,143800,7664550000,9040,9000,9050,8990,394
20250107,143700,7660986780,9050,9000,9060,8940,22436
20250107,143600,7458068320,9000,8910,9030,8910,20047
20250107,143500,7277484210,8950,8930,8960,8930,20408
20250107,143400,7094705610,8930,8900,8940,8890,4661
20250107,143300,7053094130,8890,8890,8890,8880,2806
20250107,143200,7028163390,8890,8890,8900,8880,4264
20250107,143100,6990252090,8890,8890,8900,8880,2918
20250107,143000,6964311850,8880,8930,8930,8880,12074
20250107,142900,6856797090,8930,8920,8930,8920,751
20250107,142800,6850097580,8930,8950,8970,8930,5762
20250107,142700,6798528300,8950,8960,8960,8950,804
20250107,142600,6791328090,8960,8950,8960,8950,2197
20250107,142500,6771651700,8950,8960,8960,8950,3360
20250107,142400,6741553430,8950,8960,8960,8950,3454
20250107,142300,6710609560,8950,8950,8960,8950,3259
20250107,142200,6681431110,8950,8950,8960,8930,1443
20250107,142100,6668516130,8950,8960,8960,8920,6361
20250107,142000,6611710650,8950,8940,8950,8940,25
20250107,141900,6611486970,8930,8960,8970,8920,10710
20250107,141800,6515766750,8960,8980,9000,8960,1906
20250107,141700,6498670080,8970,8970,8980,8970,610
20250107,141600,6493198280,8980,8990,8990,8970,201
20250107,141500,6491391900,8970,8960,8990,8960,1879
20250107,141400,6474543120,8960,8970,8980,8960,3545
20250107,141300,6442754130,8970,8980,8980,8970,346
20250107,141200,6439648050,8980,8990,9000,8970,2874
20250107,141100,6413853620,8990,8980,8990,8970,2225
20250107,141000,6393886120,8980,8990,8990,8980,231
20250107,140900,6391810030,9000,8990,9010,8990,884
20250107,140800,6383854780,8980,8990,8990,8980,1060
20250107,140700,6374325660,8990,8990,9010,8990,414
20250107,140600,6370599800,8980,8980,9000,8980,1941
20250107,140500,6353161500,8980,9010,9020,8980,2117
20250107,140400,6334123890,9010,8990,9020,8990,1860
20250107,140300,6317380650,8990,9010,9020,8990,1317
20250107,140200,6305517650,9010,9000,9010,9000,1367
20250107,140100,6293213940,9000,9000,9020,9000,706
20250107,140000,6286847820,9000,9020,9040,9000,1270
20250107,135900,6275404720,8990,9020,9020,8990,3197
20250107,135800,6246625340,9030,9030,9040,9020,855
20250107,135700,6238903030,9040,9000,9050,9000,5596
20250107,135600,6188312040,9010,9010,9040,9000,1460
20250107,135500,6175157390,9000,9040,9050,9000,333
20250107,135400,6172152390,9050,8990,9050,8990,3783
20250107,135300,6137996320,8990,9000,9000,8980,5541
20250107,135200,6088168990,9000,9050,9050,8990,9081
20250107,135100,6006326060,9050,9010,9060,9000,5641
20250107,135000,5955390420,9010,8970,9020,8970,5594
20250107,134900,5905068500,8970,9070,9100,8960,40011
20250107,134800,5542441190,9080,8990,9080,8990,66622
20250107,134700,4941105160,9000,8970,9000,8920,24600
20250107,134600,4719876320,8970,8910,8970,8910,15389
20250107,134500,4582240160,8920,8910,8920,8900,5262
20250107,134400,4535354360,8910,8890,8910,8890,2951
20250107,134300,4509100540,8890,8900,8900,8890,326
20250107,134200,4506199860,8910,8890,8910,8890,1062
20250107,134100,4496747310,8900,8890,8900,8890,147
20250107,134000,4495440010,8910,8910,8910,8890,291
20250107,133900,4492851070,8910,8900,8910,8890,1450
20250107,133800,4479932150,8910,8900,8910,8900,540
20250107,133700,4475125510,8920,8920,8920,8910,473
20250107,133600,4470910550,8930,8920,8940,8920,1467
20250107,133500,4457810470,8920,8940,8940,8920,784
20250107,133400,4450805270,8940,8910,8940,8910,1049
20250107,133300,4441438020,8930,8930,8940,8920,2717
20250107,133200,4417194730,8930,8930,8940,8920,1200
20250107,133100,4406478760,8930,8920,8930,8920,898
20250107,133000,4398465270,8920,8920,8930,8910,1803
20250107,132900,4382378400,8910,8890,8920,8890,7040
20250107,132800,4319733920,8880,8900,8900,8880,37
20250107,132700,4319404900,8900,8900,8900,8880,662
20250107,132600,4313516140,8900,8900,8900,8880,3052
20250107,132500,4286384910,8890,8890,8890,8880,751
20250107,132400,4279708540,8890,8900,8900,8880,1530
20250107,132300,4266092980,8900,8890,8900,8880,1191
20250107,132200,4255504460,8900,8880,8900,8880,4719
20250107,132100,4213550090,8880,8870,8880,8870,1681
20250107,132000,4198631340,8880,8850,8880,8850,4922
20250107,131900,4155016720,8850,8860,8860,8850,591
20250107,131800,4149781350,8860,8840,8860,8840,1653
20250107,131700,4135141500,8860,8860,8860,8840,147
20250107,131600,4133840890,8840,8860,8860,8840,261
20250107,131500,4131533150,8860,8850,8860,8850,1878
20250107,131400,4114896310,8850,8850,8850,8830,95
20250107,131300,4114056230,8850,8850,8850,8840,994
20250107,131200,4105259500,8840,8830,8850,8830,5066
20250107,131100,4060445900,8830,8810,8830,8810,235
20250107,131000,4058372280,8810,8820,8830,8810,83
20250107,130900,4057640030,8830,8830,8830,8810,838
20250107,130800,4050243630,8810,8830,8830,8810,135
20250107,130700,4049053230,8810,8820,8830,8810,141
20250107,130600,4047809610,8820,8820,8820,8810,549
20250107,130500,4042967960,8820,8820,8820,8810,355
20250107,130400,4039839900,8820,8820,8820,8810,130
20250107,130300,4038693550,8820,8820,8820,8810,467
20250107,130200,4034574790,8820,8820,8820,8820,75
20250107,130100,4033913290,8830,8800,8830,8800,215
20250107,130000,4032019100,8800,8820,8820,8800,783
20250107,125900,4025115230,8820,8810,8820,8810,73
20250107,125800,4024471850,8820,8800,8820,8800,116
20250107,125700,4023450100,8820,8800,8820,8800,432
20250107,125600,4019641250,8800,8800,8820,8800,32
20250107,125500,4019359150,8820,8820,8820,8820,270
20250107,125400,4016977750,8810,8810,8820,8810,813
20250107,125300,4009810860,8810,8810,8820,8810,30
20250107,125200,4009546310,8810,8820,8820,8810,79
20250107,125100,4008849720,8820,8810,8820,8810,1472
20250107,125000,3995867010,8820,8800,8820,8800,150
20250107,124900,3994546040,8800,8820,8820,8800,215
20250107,124800,3992651320,8820,8800,8820,8800,2520
20250107,124700,3970425970,8800,8790,8800,8790,20
20250107,124600,3970250010,8790,8820,8820,8790,99
20250107,124500,3969377460,8820,8800,8820,8800,4278
20250107,124400,3931727560,8790,8780,8790,8780,126
20250107,124300,3930621240,8780,8800,8800,8780,186
20250107,124200,3928985000,8810,8810,8810,8810,413
20250107,124100,3925346470,8800,8800,8800,8800,32
20250107,124000,3925064870,8790,8800,8800,8790,111
20250107,123900,3924089130,8790,8810,8810,8790,177
20250107,123800,3922530180,8810,8810,8810,8810,122
20250107,123700,3921455360,8780,8780,8810,8780,3350
20250107,123600,3891983370,8770,8780,8780,8770,795
20250107,123500,3885003490,8760,8780,8780,8760,41
20250107,123400,3884643830,8750,8770,8780,8750,49
20250107,123300,3884214450,8780,8760,8780,8760,203
20250107,123200,3882434550,8750,8750,8760,8740,685
20250107,123100,3876439800,8750,8760,8760,8750,134
20250107,123000,3875266180,8770,8770,8770,8760,279
20250107,122900,3872819400,8770,8760,8770,8760,240
20250107,122800,3870715500,8750,8750,8770,8750,227
20250107,122700,3868728950,8750,8750,8770,8750,467
20250107,122600,3864640600,8760,8760,8760,8750,82
20250107,122500,3863922290,8760,8760,8760,8760,4
20250107,122400,3863887250,8750,8760,8760,8750,188
20250107,122300,3862240590,8750,8780,8780,8750,194
20250107,122200,3860539220,8780,8760,8790,8760,111
20250107,122100,3859564760,8790,8790,8790,8760,392
20250107,122000,3856119170,8790,8780,8790,8750,1124
20250107,121900,3846253970,8760,8760,8770,8750,463
20250107,121800,3842196340,8760,8760,8760,8760,199
20250107,121700,3840453100,8750,8750,8750,8750,30
20250107,121600,3840190600,8760,8750,8760,8750,24
20250107,121500,3839980390,8780,8760,8780,8760,158
20250107,121400,3838594570,8760,8760,8760,8760,16
20250107,121300,3838454410,8780,8750,8780,8750,508
20250107,121200,3834009230,8750,8770,8780,8750,450
20250107,121100,3830064040,8770,8770,8770,8770,12
20250107,121000,3829958800,8770,8780,8780,8770,275
20250107,120900,3827546890,8780,8780,8790,8770,187
20250107,120800,3825904160,8780,8780,8780,8780,17
20250107,120700,3825754900,8790,8780,8790,8770,316
20250107,120600,3822980380,8780,8780,8790,8770,809
20250107,120500,3815880160,8770,8770,8770,8770,150
20250107,120400,3814564660,8770,8770,8770,8770,256
20250107,120300,3812319540,8780,8780,8790,8770,257
20250107,120200,3810062580,8770,8770,8770,8770,22
20250107,120100,3809869640,8780,8770,8780,8770,197
20250107,120000,3808141720,8790,8780,8790,8770,158
20250107,115900,3806753270,8780,8750,8780,8750,28
20250107,115800,3806508090,8780,8750,8780,8750,125
20250107,115700,3805411370,8740,8770,8780,8740,179
20250107,115600,3803840770,8740,8740,8740,8740,2
20250107,115500,3803823290,8740,8780,8780,8740,9029
20250107,115400,3724882070,8800,8770,8800,8770,1449
20250107,115300,3712150100,8760,8760,8770,8750,273
20250107,115200,3709757470,8750,8760,8770,8750,2502
20250107,115100,3687847870,8770,8780,8800,8770,3459
20250107,115000,3657502010,8790,8790,8790,8780,21
20250107,114900,3657317470,8790,8780,8790,8780,20
20250107,114800,3657141700,8800,8800,8810,8800,843
20250107,114700,3649721600,8780,8780,8800,8780,300
20250107,114600,3647084750,8780,8780,8780,8780,24
20250107,114500,3646874030,8790,8790,8790,8780,263
20250107,114400,3644562580,8790,8790,8790,8780,377
20250107,114300,3641249020,8790,8780,8790,8780,329
20250107,114200,3638357150,8770,8790,8800,8770,179
20250107,114100,3636784050,8770,8780,8790,8770,519
20250107,114000,3632231970,8780,8780,8780,8780,8
20250107,113900,3632161730,8780,8790,8800,8780,206
20250107,113800,3630349950,8790,8780,8790,8770,203
20250107,113700,3628568370,8790,8800,8800,8790,89
20250107,113600,3627785900,8790,8800,8810,8790,161
20250107,113500,3626368000,8790,8790,8790,8790,56
20250107,113400,3625875760,8780,8790,8800,8780,1269
20250107,113300,3614713940,8790,8790,8800,8790,170
20250107,113200,3613218040,8790,8790,8790,8780,40
20250107,113100,3612866660,8790,8770,8790,8770,114
20250107,113000,3611865810,8770,8800,8800,8770,580
20250107,112900,3606766370,8770,8800,8800,8770,202
20250107,112800,3604990300,8770,8770,8770,8770,10
20250107,112700,3604902600,8770,8770,8800,8770,717
20250107,112600,3598610810,8770,8780,8790,8770,1043
20250107,112500,3589443270,8780,8780,8780,8780,3
20250107,112400,3589416930,8770,8780,8790,8770,486
20250107,112300,3585151550,8790,8790,8790,8790,14
20250107,112200,3585028490,8770,8770,8770,8770,30
20250107,112100,3584765390,8780,8790,8800,8780,763
20250107,112000,3578063510,8780,8780,8780,8780,14
20250107,111900,3577940590,8800,8780,8800,8780,35
20250107,111800,3577633190,8800,8780,8800,8770,2238
20250107,111700,3558002460,8780,8780,8780,8770,730
20250107,111600,3551600060,8770,8780,8780,8770,2018
20250107,111500,3533893240,8780,8780,8800,8780,877
20250107,111400,3526176180,8780,8770,8780,8770,312
20250107,111300,3523439630,8780,8800,8800,8780,5292
20250107,111200,3476922340,8800,8800,8830,8800,566
20250107,111100,3471936600,8800,8800,8800,8800,75
20250107,111000,3471276600,8820,8820,8820,8820,316
20250107,110900,3468489480,8820,8820,8820,8800,444
20250107,110800,3464573460,8800,8800,8820,8800,69
20250107,110700,3463965500,8800,8800,8800,8790,253
20250107,110600,3461739730,8790,8830,8830,8790,1014
20250107,110500,3452809810,8830,8810,8830,8810,2176
20250107,110400,3433626730,8810,8820,8820,8800,853
20250107,110300,3426118580,8820,8820,8830,8800,1140
20250107,110200,3416071520,8820,8810,8820,8810,115
20250107,110100,3415057460,8810,8800,8810,8800,178
20250107,110000,3413490290,8800,8800,8800,8780,1282
20250107,105900,3402208780,8800,8800,8800,8780,1230
20250107,105800,3391409260,8800,8800,8800,8800,24
20250107,105700,3391198060,8780,8790,8800,8780,1196
20250107,105600,3380673550,8800,8810,8810,8790,174
20250107,105500,3379143390,8810,8820,8840,8810,1237
20250107,105400,3368234600,8820,8810,8840,8810,1211
20250107,105300,3357538770,8810,8820,8820,8810,240
20250107,105200,3355422090,8830,8820,8830,8820,207
20250107,105100,3353594680,8820,8800,8820,8780,1565
20250107,105000,3339797450,8790,8810,8810,8790,94
20250107,104900,3338971070,8810,8770,8810,8770,140
20250107,104800,3337738820,8800,8800,8800,8770,172
20250107,104700,3336225460,8790,8780,8800,8770,472
20250107,104600,3332080600,8780,8790,8790,8780,33
20250107,104500,3331790570,8780,8780,8800,8780,226
20250107,104400,3329803080,8800,8790,8800,8780,559
20250107,104300,3324894660,8790,8810,8810,8780,254
20250107,104200,3322664210,8810,8780,8810,8770,391
20250107,104100,3319228020,8770,8790,8790,8770,2965
20250107,104000,3293167220,8790,8810,8810,8790,947
20250107,103900,3284833490,8820,8820,8830,8800,1295
20250107,103800,3273410070,8820,8800,8820,8800,1806
20250107,103700,3257491760,8800,8780,8800,8780,1018
20250107,103600,3248549150,8780,8770,8790,8770,490
20250107,103500,3244244110,8760,8740,8770,8730,379
20250107,103400,3240932160,8760,8750,8760,8750,4077
20250107,103300,3205223090,8750,8700,8750,8690,2193
20250107,103200,3186129050,8690,8680,8690,8680,100
20250107,103100,3185260140,8670,8680,8680,8670,1937
20250107,103000,3168465070,8680,8680,8680,8670,676
20250107,102900,3162598240,8680,8670,8680,8670,141
20250107,102800,3161374730,8670,8670,8680,8670,715
20250107,102700,3155171430,8670,8660,8670,8660,599
20250107,102600,3149983100,8660,8650,8670,8650,1458
20250107,102500,3137360680,8660,8660,8660,8650,2366
20250107,102400,3116880880,8660,8670,8670,8650,1178
20250107,102300,3106684800,8670,8650,8680,8650,670
20250107,102200,3100888570,8680,8640,8690,8640,456
20250107,102100,3096939590,8640,8680,8680,8630,4160
20250107,102000,3060953740,8680,8660,8680,8650,231
20250107,101900,3058953070,8660,8650,8660,8650,89
20250107,101800,3058182610,8640,8670,8670,8640,6681
20250107,101700,3000381210,8670,8690,8700,8670,3267
20250107,101600,2972020580,8690,8680,8690,8680,504
20250107,101500,2967640920,8680,8690,8690,8660,2304
20250107,101400,2947667230,8670,8660,8690,8650,5959
20250107,101300,2896005060,8660,8710,8710,8660,8506
20250107,101200,2822136050,8710,8750,8750,8700,4849
20250107,101100,2779882840,8750,8730,8750,8730,659
20250107,101000,2774128650,8730,8740,8760,8730,778
20250107,100900,2767332570,8740,8770,8770,8740,645
20250107,100800,2761687870,8770,8770,8790,8770,107
20250107,100700,2760749220,8750,8750,8750,8750,373
20250107,100600,2757485470,8750,8760,8760,8710,16831
20250107,100500,2610349930,8760,8740,8780,8740,1665
20250107,100400,2595780630,8740,8760,8760,8740,1208
20250107,100300,2585213740,8760,8750,8760,8740,1756
20250107,100200,2569854140,8750,8780,8780,8750,8506
20250107,100100,2495380370,8780,8790,8790,8780,1297
20250107,100000,2483990490,8790,8810,8840,8790,9697
20250107,095900,2398716050,8800,8800,8840,8800,1018
20250107,095800,2389754950,8810,8840,8840,8810,5653
20250107,095700,2339853030,8850,8850,8860,8850,59
20250107,095600,2339330570,8840,8840,8840,8840,25
20250107,095500,2339109570,8840,8840,8860,8840,696
20250107,095400,2332956470,8850,8870,8880,8840,91
20250107,095300,2332150220,8870,8850,8870,8840,1215
20250107,095200,2321397560,8860,8860,8860,8860,130
20250107,095100,2320245760,8860,8880,8880,8860,2744
20250107,095000,2295926800,8880,8870,8880,8870,472
20250107,094900,2291739880,8870,8900,8900,8870,815
20250107,094800,2284502830,8910,8880,8910,8880,243
20250107,094700,2282344180,8880,8890,8890,8880,1433
20250107,094600,2269618380,8910,8920,8930,8890,3737
20250107,094500,2236343070,8920,8900,8930,8900,6401
20250107,094400,2179266060,8900,8900,8900,8890,1538
20250107,094300,2165578930,8890,8900,8900,8880,1768
20250107,094200,2149846630,8880,8900,8900,8880,649
20250107,094100,2144082890,8900,8890,8900,8880,600
20250107,094000,2138744240,8900,8880,8900,8880,163
20250107,093900,2137295580,8880,8870,8880,8840,3706
20250107,093800,2104460150,8850,8900,8900,8850,1349
20250107,093700,2092490590,8900,8870,8930,8870,1514
20250107,093600,2079001060,8870,8820,8890,8820,2900
20250107,093500,2053264720,8820,8850,8870,8820,3661
20250107,093400,2020910610,8870,8850,8870,8820,2558
20250107,093300,1998320510,8850,8850,8850,8850,106
20250107,093200,1997382410,8840,8880,8880,8830,3146
20250107,093100,1969515700,8880,8850,8920,8850,1876
20250107,093000,1952822450,8840,8830,8840,8820,822
20250107,092900,1945563730,8820,8830,8830,8820,2032
20250107,092800,1927621760,8830,8840,8850,8830,1788
20250107,092700,1911827510,8840,8820,8840,8790,6573
20250107,092600,1853863390,8820,8880,8890,8820,8814
20250107,092500,1775729560,8910,8910,8920,8880,11496
20250107,092400,1673485150,8910,8930,8930,8910,983
20250107,092300,1664707590,8920,8940,8940,8920,2410
20250107,092200,1643208470,8940,8960,8970,8920,3384
20250107,092100,1612941820,8960,8900,8960,8880,3213
20250107,092000,1584240150,8870,8880,8900,8860,910
20250107,091900,1576167500,8900,8860,8900,8850,3934
20250107,091800,1541265920,8870,8860,8870,8850,4047
20250107,091700,1505428170,8870,8890,8890,8850,4445
20250107,091600,1466006220,8890,8940,8960,8890,4472
20250107,091500,1426146140,8930,8990,8990,8930,2985
20250107,091400,1399378280,8990,8980,9000,8960,7885
20250107,091300,1328529130,8980,9000,9010,8960,10608
20250107,091200,1233091500,9000,8950,9000,8940,27423
20250107,091100,986661940,8960,8910,8960,8880,23538
20250107,091000,776503390,8890,8840,8900,8820,13494
20250107,090900,656825720,8840,8790,8840,8770,768
20250107,090800,650060400,8770,8710,8770,8710,4044
20250107,090700,614767290,8710,8760,8760,8710,3598
20250107,090600,583334320,8760,8770,8780,8760,6327
20250107,090500,527858460,8760,8790,8790,8760,5060
20250107,090400,483493820,8780,8890,8890,8780,22746
20250107,090300,282866090,8900,8870,8900,8840,4419
20250107,090200,243603760,8880,8820,8880,8810,10358
20250107,090100,152075720,8810,8870,8900,8810,8665
20250107,090000,75460640,8880,8870,8910,8800,8515