KissMeData/005690/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,184600,28263011660,9450,9450,9450,9450,33779
20250109,184500,28263011660,9450,9450,9450,9450,0
20250109,184400,28263011660,9450,9450,9450,9450,0
20250109,184300,28263011660,9450,9450,9450,9450,0
20250109,184200,28263011660,9450,9450,9450,9450,0
20250109,184100,28263011660,9450,9450,9450,9450,0
20250109,184000,28263011660,9450,9450,9450,9450,0
20250109,183900,28263011660,9450,9450,9450,9450,0
20250109,183800,28263011660,9450,9450,9450,9450,0
20250109,183700,28263011660,9450,9450,9450,9450,0
20250109,183600,28263011660,9450,9450,9450,9450,0
20250109,183500,28263011660,9450,9450,9450,9450,0
20250109,183400,28263011660,9450,9450,9450,9450,0
20250109,183300,28263011660,9450,9450,9450,9450,0
20250109,183200,28263011660,9450,9450,9450,9450,0
20250109,183100,28263011660,9450,9450,9450,9450,0
20250109,183000,28263011660,9450,9450,9450,9450,0
20250109,182900,28263011660,9450,9450,9450,9450,0
20250109,182800,28263011660,9450,9450,9450,9450,0
20250109,182700,28263011660,9450,9450,9450,9450,0
20250109,182600,28263011660,9450,9450,9450,9450,0
20250109,182500,28263011660,9450,9450,9450,9450,0
20250109,182400,28263011660,9450,9450,9450,9450,0
20250109,182300,28263011660,9450,9450,9450,9450,0
20250109,182200,28263011660,9450,9450,9450,9450,0
20250109,182100,28263011660,9450,9450,9450,9450,0
20250109,182000,28263011660,9450,9450,9450,9450,0
20250109,181900,28263011660,9450,9450,9450,9450,0
20250109,181800,28263011660,9450,9450,9450,9450,0
20250109,181700,28263011660,9450,9450,9450,9450,0
20250109,181600,28263011660,9450,9450,9450,9450,33779
20250109,181500,28263011660,9450,9450,9450,9450,0
20250109,181400,28263011660,9450,9450,9450,9450,0
20250109,181300,28263011660,9450,9450,9450,9450,0
20250109,181200,28263011660,9450,9450,9450,9450,0
20250109,181100,28263011660,9450,9450,9450,9450,0
20250109,181000,28263011660,9450,9450,9450,9450,0
20250109,180900,28263011660,9450,9450,9450,9450,0
20250109,180800,28263011660,9450,9450,9450,9450,0
20250109,180700,28263011660,9450,9450,9450,9450,0
20250109,180600,28263011660,9450,9450,9450,9450,0
20250109,180500,28263011660,9450,9450,9450,9450,0
20250109,180400,28263011660,9450,9450,9450,9450,0
20250109,180300,28263011660,9450,9450,9450,9450,0
20250109,180200,28263011660,9450,9450,9450,9450,0
20250109,180100,28263011660,9450,9450,9450,9450,0
20250109,180000,28263011660,9450,9450,9450,9450,0
20250109,175900,28263011660,9450,9450,9450,9450,0
20250109,175800,28263011660,9450,9450,9450,9450,0
20250109,175700,28263011660,9450,9450,9450,9450,0
20250109,175600,28263011660,9450,9450,9450,9450,0
20250109,175500,28263011660,9450,9450,9450,9450,0
20250109,175400,28263011660,9450,9450,9450,9450,0
20250109,175300,28263011660,9450,9450,9450,9450,0
20250109,175200,28263011660,9450,9450,9450,9450,0
20250109,175100,28263011660,9450,9450,9450,9450,0
20250109,175000,28263011660,9450,9450,9450,9450,0
20250109,174900,28263011660,9450,9450,9450,9450,0
20250109,174800,28263011660,9450,9450,9450,9450,0
20250109,174700,28263011660,9450,9450,9450,9450,0
20250109,174600,28263011660,9450,9450,9450,9450,33779
20250109,174500,28263011660,9450,9450,9450,9450,0
20250109,174400,28263011660,9450,9450,9450,9450,0
20250109,174300,28263011660,9450,9450,9450,9450,0
20250109,174200,28263011660,9450,9450,9450,9450,0
20250109,174100,28263011660,9450,9450,9450,9450,0
20250109,174000,28263011660,9450,9450,9450,9450,0
20250109,173900,28263011660,9450,9450,9450,9450,0
20250109,173800,28263011660,9450,9450,9450,9450,0
20250109,173700,28263011660,9450,9450,9450,9450,0
20250109,173600,28263011660,9450,9450,9450,9450,0
20250109,173500,28263011660,9450,9450,9450,9450,0
20250109,173400,28263011660,9450,9450,9450,9450,0
20250109,173300,28263011660,9450,9450,9450,9450,0
20250109,173200,28263011660,9450,9450,9450,9450,0
20250109,173100,28263011660,9450,9450,9450,9450,0
20250109,173000,28263011660,9450,9450,9450,9450,0
20250109,172900,28263011660,9450,9450,9450,9450,0
20250109,172800,28263011660,9450,9450,9450,9450,0
20250109,172700,28263011660,9450,9450,9450,9450,0
20250109,172600,28263011660,9450,9450,9450,9450,0
20250109,172500,28263011660,9450,9450,9450,9450,0
20250109,172400,28263011660,9450,9450,9450,9450,0
20250109,172300,28263011660,9450,9450,9450,9450,0
20250109,172200,28263011660,9450,9450,9450,9450,0
20250109,172100,28263011660,9450,9450,9450,9450,0
20250109,172000,28263011660,9450,9450,9450,9450,0
20250109,171900,28263011660,9450,9450,9450,9450,0
20250109,171800,28263011660,9450,9450,9450,9450,0
20250109,171700,28263011660,9450,9450,9450,9450,0
20250109,171600,28263011660,9450,9450,9450,9450,33779
20250109,171500,28263011660,9450,9450,9450,9450,0
20250109,171400,28263011660,9450,9450,9450,9450,0
20250109,171300,28263011660,9450,9450,9450,9450,0
20250109,171200,28263011660,9450,9450,9450,9450,0
20250109,171100,28263011660,9450,9450,9450,9450,0
20250109,171000,28263011660,9450,9450,9450,9450,0
20250109,170900,28263011660,9450,9450,9450,9450,0
20250109,170800,28263011660,9450,9450,9450,9450,0
20250109,170700,28263011660,9450,9450,9450,9450,0
20250109,170600,28263011660,9450,9450,9450,9450,0
20250109,170500,28263011660,9450,9450,9450,9450,0
20250109,170400,28263011660,9450,9450,9450,9450,0
20250109,170300,28263011660,9450,9450,9450,9450,0
20250109,170200,28263011660,9450,9450,9450,9450,0
20250109,170100,28263011660,9450,9450,9450,9450,0
20250109,170000,28263011660,9450,9450,9450,9450,0
20250109,165900,28263011660,9450,9450,9450,9450,0
20250109,165800,28263011660,9450,9450,9450,9450,0
20250109,165700,28263011660,9450,9450,9450,9450,0
20250109,165600,28263011660,9450,9450,9450,9450,0
20250109,165500,28263011660,9450,9450,9450,9450,0
20250109,165400,28263011660,9450,9450,9450,9450,0
20250109,165300,28263011660,9450,9450,9450,9450,0
20250109,165200,28263011660,9450,9450,9450,9450,0
20250109,165100,28263011660,9450,9450,9450,9450,0
20250109,165000,28263011660,9450,9450,9450,9450,0
20250109,164900,28263011660,9450,9450,9450,9450,0
20250109,164800,28263011660,9450,9450,9450,9450,0
20250109,164700,28263011660,9450,9450,9450,9450,0
20250109,164600,28263011660,9450,9450,9450,9450,33779
20250109,164500,28263011660,9450,9450,9450,9450,0
20250109,164400,28263011660,9450,9450,9450,9450,0
20250109,164300,28263011660,9450,9450,9450,9450,0
20250109,164200,28263011660,9450,9450,9450,9450,0
20250109,164100,28263011660,9450,9450,9450,9450,0
20250109,164000,28263011660,9450,9450,9450,9450,0
20250109,163900,28263011660,9450,9450,9450,9450,0
20250109,163800,28263011660,9450,9450,9450,9450,0
20250109,163700,28263011660,9450,9450,9450,9450,0
20250109,163600,28263011660,9450,9450,9450,9450,0
20250109,163500,28263011660,9450,9450,9450,9450,0
20250109,163400,28263011660,9450,9450,9450,9450,0
20250109,163300,28263011660,9450,9450,9450,9450,0
20250109,163200,28263011660,9450,9450,9450,9450,0
20250109,163100,28263011660,9450,9450,9450,9450,0
20250109,163000,28263011660,9450,9450,9450,9450,0
20250109,162900,28263011660,9450,9450,9450,9450,0
20250109,162800,28263011660,9450,9450,9450,9450,0
20250109,162700,28263011660,9450,9450,9450,9450,0
20250109,162600,28263011660,9450,9450,9450,9450,0
20250109,162500,28263011660,9450,9450,9450,9450,0
20250109,162400,28263011660,9450,9450,9450,9450,0
20250109,162300,28263011660,9450,9450,9450,9450,0
20250109,162200,28263011660,9450,9450,9450,9450,0
20250109,162100,28263011660,9450,9450,9450,9450,0
20250109,162000,28263011660,9450,9450,9450,9450,0
20250109,161900,28263011660,9450,9450,9450,9450,0
20250109,161800,28263011660,9450,9450,9450,9450,0
20250109,161700,28263011660,9450,9450,9450,9450,0
20250109,161600,28263011660,9450,9450,9450,9450,33779
20250109,161500,28263011660,9450,9450,9450,9450,0
20250109,161400,28263011660,9450,9450,9450,9450,0
20250109,161300,28263011660,9450,9450,9450,9450,0
20250109,161200,28263011660,9450,9450,9450,9450,0
20250109,161100,28263011660,9450,9450,9450,9450,0
20250109,161000,28263011660,9450,9450,9450,9450,0
20250109,160900,28263011660,9450,9450,9450,9450,0
20250109,160800,28263011660,9450,9450,9450,9450,0
20250109,160700,28263011660,9450,9450,9450,9450,0
20250109,160600,28263011660,9450,9450,9450,9450,0
20250109,160500,28263011660,9450,9450,9450,9450,0
20250109,160400,28263011660,9450,9450,9450,9450,0
20250109,160300,28263011660,9450,9450,9450,9450,0
20250109,160200,28263011660,9450,9450,9450,9450,0
20250109,160100,28263011660,9450,9450,9450,9450,0
20250109,160000,28263011660,9450,9450,9450,9450,0
20250109,155900,28263011660,9450,9450,9450,9450,0
20250109,155800,28263011660,9450,9450,9450,9450,0
20250109,155700,28263011660,9450,9450,9450,9450,0
20250109,155600,28263011660,9450,9450,9450,9450,0
20250109,155500,28263011660,9450,9450,9450,9450,0
20250109,155400,28263011660,9450,9450,9450,9450,0
20250109,155300,28263011660,9450,9450,9450,9450,0
20250109,155200,28263011660,9450,9450,9450,9450,0
20250109,155100,28263011660,9450,9450,9450,9450,0
20250109,155000,28263011660,9450,9450,9450,9450,0
20250109,154900,28263011660,9450,9450,9450,9450,0
20250109,154800,28263011660,9450,9450,9450,9450,0
20250109,154700,28263011660,9450,9450,9450,9450,0
20250109,154600,28263011660,9450,9450,9450,9450,33779
20250109,154500,28263011660,9450,9450,9450,9450,0
20250109,154400,28263011660,9450,9450,9450,9450,0
20250109,154300,28263011660,9450,9450,9450,9450,0
20250109,154200,28263011660,9450,9450,9450,9450,0
20250109,154100,28263011660,9450,9450,9450,9450,0
20250109,154000,28263011660,9450,9450,9450,9450,0
20250109,153900,28263011660,9450,9450,9450,9450,0
20250109,153800,28263011660,9450,9450,9450,9450,0
20250109,153700,28263011660,9450,9450,9450,9450,0
20250109,153600,28263011660,9450,9450,9450,9450,0
20250109,153500,28263011660,9450,9450,9450,9450,0
20250109,153400,28263011660,9450,9450,9450,9450,0
20250109,153300,28263011660,9450,9450,9450,9450,0
20250109,153200,28263011660,9450,9450,9450,9450,0
20250109,153100,28263011660,9450,9450,9450,9450,0
20250109,153000,28263011660,9450,9450,9450,9450,33779
20250109,152900,27943800110,9440,9440,9440,9440,0
20250109,152800,27943800110,9440,9440,9440,9440,0
20250109,152700,27943800110,9440,9440,9440,9440,0
20250109,152600,27943800110,9440,9440,9440,9440,0
20250109,152500,27943800110,9440,9440,9440,9440,0
20250109,152400,27943800110,9440,9440,9440,9440,0
20250109,152300,27943800110,9440,9440,9440,9440,0
20250109,152200,27943800110,9440,9440,9440,9440,0
20250109,152100,27943800110,9440,9440,9440,9440,0
20250109,152000,27943800110,9440,9440,9440,9440,0
20250109,151900,27943800110,9440,9440,9450,9430,7660
20250109,151800,27871480300,9440,9440,9440,9430,5735
20250109,151700,27817351870,9440,9410,9440,9410,5012
20250109,151600,27770127520,9420,9410,9420,9400,2959
20250109,151500,27742289080,9410,9400,9410,9380,3553
20250109,151400,27708906660,9390,9370,9400,9370,4024
20250109,151300,27671137760,9370,9390,9400,9370,3826
20250109,151200,27635239050,9400,9400,9410,9390,5797
20250109,151100,27580748590,9400,9390,9410,9390,2598
20250109,151000,27556328580,9390,9430,9430,9370,9424
20250109,150900,27467721070,9420,9430,9440,9420,4536
20250109,150800,27424962020,9430,9430,9440,9420,5143
20250109,150700,27376473540,9430,9420,9430,9410,2516
20250109,150600,27352759980,9420,9410,9430,9410,3347
20250109,150500,27321240450,9410,9460,9460,9410,4273
20250109,150400,27280943390,9460,9440,9460,9420,8470
20250109,150300,27201006220,9450,9450,9460,9430,6359
20250109,150200,27140906880,9450,9450,9460,9430,6399
20250109,150100,27080456550,9460,9440,9460,9430,4870
20250109,150000,27034446360,9440,9440,9460,9440,7827
20250109,145900,26960494360,9440,9450,9450,9430,4211
20250109,145800,26920720510,9450,9420,9460,9420,6635
20250109,145700,26858081790,9430,9410,9440,9400,935
20250109,145600,26849278420,9410,9430,9430,9380,5942
20250109,145500,26793436520,9440,9440,9450,9430,3011
20250109,145400,26765007190,9430,9460,9460,9420,2069
20250109,145300,26745480660,9460,9470,9470,9430,7032
20250109,145200,26678975840,9470,9440,9470,9420,15263
20250109,145100,26534763530,9440,9430,9440,9340,16590
20250109,145000,26378564780,9430,9370,9440,9360,81256
20250109,144900,25613539620,9370,9360,9380,9350,3900
20250109,144800,25577003440,9370,9340,9380,9340,4876
20250109,144700,25531338330,9290,9340,9360,9290,11958
20250109,144600,25419692930,9350,9320,9350,9290,17458
20250109,144500,25256858480,9320,9280,9320,9260,16134
20250109,144400,25107000510,9260,9290,9300,9260,11720
20250109,144300,24998145600,9280,9270,9280,9270,2380
20250109,144200,24976068020,9280,9280,9300,9260,3366
20250109,144100,24944814940,9290,9300,9300,9280,227
20250109,144000,24942706110,9300,9280,9300,9270,3708
20250109,143900,24908279790,9280,9290,9290,9260,2468
20250109,143800,24885386810,9270,9300,9300,9270,4197
20250109,143700,24846419780,9290,9320,9330,9290,3917
20250109,143600,24809955890,9330,9310,9330,9310,3075
20250109,143500,24781283880,9310,9320,9330,9310,1372
20250109,143400,24768498100,9320,9320,9330,9310,1928
20250109,143300,24750525820,9310,9310,9340,9290,5333
20250109,143200,24700809160,9290,9290,9340,9290,17313
20250109,143100,24539644480,9290,9290,9290,9280,1566
20250109,143000,24525097130,9290,9280,9290,9280,2002
20250109,142900,24506511630,9280,9290,9290,9270,1362
20250109,142800,24493879490,9270,9270,9290,9270,3869
20250109,142700,24457956450,9260,9270,9290,9260,1635
20250109,142600,24442787470,9270,9290,9290,9270,4402
20250109,142500,24401931280,9290,9250,9290,9250,9471
20250109,142400,24314138670,9240,9220,9250,9220,2729
20250109,142300,24288911550,9230,9220,9230,9220,285
20250109,142200,24286281090,9220,9210,9220,9200,265
20250109,142100,24283839550,9210,9200,9220,9200,1965
20250109,142000,24265758230,9180,9200,9200,9180,93
20250109,141900,24264904190,9180,9200,9200,9180,397
20250109,141800,24261256330,9200,9200,9200,9190,2016
20250109,141700,24242711840,9190,9190,9200,9180,1628
20250109,141600,24227752770,9190,9200,9200,9180,641
20250109,141500,24221864530,9200,9180,9210,9180,2284
20250109,141400,24200889840,9180,9190,9210,9170,4282
20250109,141300,24161577100,9190,9190,9200,9180,1177
20250109,141200,24150768050,9190,9210,9210,9190,2097
20250109,141100,24131492390,9200,9200,9220,9200,856
20250109,141000,24123611370,9200,9220,9220,9200,6237
20250109,140900,24066146500,9230,9250,9260,9230,1234
20250109,140800,24054744240,9240,9240,9250,9220,1710
20250109,140700,24038941990,9220,9240,9260,9220,1044
20250109,140600,24029301810,9220,9210,9260,9210,5393
20250109,140500,23979390840,9210,9210,9220,9210,13
20250109,140400,23979271010,9200,9240,9240,9190,14250
20250109,140300,23847956710,9240,9260,9270,9220,5042
20250109,140200,23801377070,9260,9260,9260,9250,1867
20250109,140100,23784100250,9270,9260,9270,9260,442
20250109,140000,23780003230,9270,9270,9280,9260,2049
20250109,135900,23760994960,9260,9270,9280,9260,1108
20250109,135800,23750718180,9270,9280,9280,9260,677
20250109,135700,23744439730,9280,9270,9280,9260,1935
20250109,135600,23726489880,9280,9250,9280,9250,5801
20250109,135500,23672738030,9250,9240,9260,9240,441
20250109,135400,23668659050,9240,9250,9250,9240,791
20250109,135300,23661342420,9250,9220,9260,9220,220
20250109,135200,23659307850,9220,9230,9270,9220,2948
20250109,135100,23632071790,9230,9240,9240,9230,1292
20250109,135000,23620146040,9240,9240,9250,9230,1777
20250109,134900,23603735400,9240,9250,9260,9230,2334
20250109,134800,23582155800,9260,9260,9270,9260,2360
20250109,134700,23560299240,9260,9260,9270,9260,992
20250109,134600,23551113300,9270,9260,9270,9260,915
20250109,134500,23542635700,9270,9260,9270,9250,2177
20250109,134400,23522473350,9260,9250,9260,9250,1550
20250109,134300,23508127630,9250,9240,9260,9240,4265
20250109,134200,23468676500,9250,9240,9250,9240,1037
20250109,134100,23459090420,9240,9250,9250,9240,602
20250109,134000,23453524470,9240,9240,9250,9240,1760
20250109,133900,23437255460,9240,9230,9250,9230,780
20250109,133800,23430047480,9230,9240,9240,9230,731
20250109,133700,23423297700,9230,9210,9240,9210,417
20250109,133600,23419449900,9200,9220,9220,9200,3198
20250109,133500,23389987760,9200,9230,9230,9200,3140
20250109,133400,23361049660,9250,9250,9250,9210,999
20250109,133300,23351809350,9260,9220,9260,9210,3014
20250109,133200,23323992370,9220,9240,9240,9220,3073
20250109,133100,23295636550,9240,9230,9240,9230,52
20250109,133000,23295156580,9230,9220,9230,9220,857
20250109,132900,23287253080,9220,9240,9260,9220,5724
20250109,132800,23234383550,9250,9250,9270,9250,1471
20250109,132700,23220767260,9250,9250,9270,9250,1556
20250109,132600,23206371000,9240,9270,9280,9240,6403
20250109,132500,23147054140,9270,9270,9270,9260,4429
20250109,132400,23105997400,9270,9270,9270,9260,1822
20250109,132300,23089110960,9260,9260,9270,9260,1545
20250109,132200,23074801610,9270,9220,9270,9220,13464
20250109,132100,22950183470,9220,9250,9250,9220,5114
20250109,132000,22902970100,9240,9250,9250,9240,271
20250109,131900,22900463390,9240,9250,9250,9240,701
20250109,131800,22893983540,9240,9250,9250,9240,80
20250109,131700,22893244090,9240,9250,9250,9240,1445
20250109,131600,22879889460,9240,9230,9250,9230,2944
20250109,131500,22852693610,9230,9240,9250,9230,453
20250109,131400,22848508950,9230,9240,9250,9230,812
20250109,131300,22841006090,9230,9250,9250,9210,4055
20250109,131200,22803583060,9240,9240,9250,9240,488
20250109,131100,22799071090,9240,9220,9250,9210,549
20250109,131000,22794011020,9240,9210,9240,9210,2648
20250109,130900,22769572650,9200,9220,9230,9200,4635
20250109,130800,22726874110,9230,9220,9240,9220,1153
20250109,130700,22716230310,9220,9220,9230,9220,554
20250109,130600,22711119250,9220,9250,9250,9220,2043
20250109,130500,22692262590,9230,9220,9240,9220,1580
20250109,130400,22677682980,9220,9250,9250,9220,1706
20250109,130300,22661934830,9250,9240,9250,9230,822
20250109,130200,22654337570,9230,9240,9250,9230,1274
20250109,130100,22642566560,9240,9240,9240,9230,6508
20250109,130000,22582433060,9240,9250,9250,9240,614
20250109,125900,22576756820,9250,9240,9250,9240,917
20250109,125800,22568278250,9240,9250,9250,9230,1072
20250109,125700,22558372990,9250,9230,9250,9230,1843
20250109,125600,22541342680,9230,9230,9250,9230,2019
20250109,125500,22522695390,9250,9260,9260,9220,12764
20250109,125400,22404550620,9260,9250,9270,9240,3153
20250109,125300,22375356720,9250,9240,9260,9240,4388
20250109,125200,22334740420,9240,9220,9250,9220,6458
20250109,125100,22275068180,9230,9230,9230,9210,1466
20250109,125000,22261544410,9220,9200,9220,9190,2030
20250109,124900,22242839200,9230,9210,9230,9180,2853
20250109,124800,22216577400,9210,9220,9230,9190,3352
20250109,124700,22185684940,9220,9220,9230,9200,2335
20250109,124600,22164166870,9220,9200,9240,9190,6237
20250109,124500,22106683250,9220,9200,9220,9190,2899
20250109,124400,22079976860,9190,9190,9200,9180,2567
20250109,124300,22056391390,9200,9190,9200,9190,1378
20250109,124200,22043716160,9190,9170,9220,9170,2609
20250109,124100,22019731700,9170,9200,9220,9170,5000
20250109,124000,21973760380,9190,9200,9200,9180,1457
20250109,123900,21960373800,9200,9220,9230,9200,3758
20250109,123800,21925751050,9220,9180,9220,9180,3649
20250109,123700,21892147860,9180,9210,9210,9180,2299
20250109,123600,21871006100,9220,9220,9230,9210,1016
20250109,123500,21861641530,9220,9210,9220,9190,902
20250109,123400,21853340080,9210,9240,9240,9210,2288
20250109,123300,21832236790,9220,9220,9250,9190,1252
20250109,123200,21820686510,9190,9270,9270,9170,26287
20250109,123100,21577921490,9270,9270,9310,9250,8366
20250109,123000,21500304630,9270,9250,9310,9240,12948
20250109,122900,21379989670,9240,9210,9260,9210,9795
20250109,122800,21289533660,9210,9170,9220,9150,10727
20250109,122700,21190875980,9150,9100,9160,9090,5514
20250109,122600,21140487720,9090,9120,9130,9090,8292
20250109,122500,21065004480,9130,9140,9150,9110,1009
20250109,122400,21055793610,9120,9150,9150,9110,13026
20250109,122300,20936883830,9150,9130,9160,9130,5199
20250109,122200,20889312150,9130,9150,9160,9130,10117
20250109,122100,20796833320,9150,9140,9180,9130,8919
20250109,122000,20715250620,9130,9130,9140,9120,4555
20250109,121900,20673670890,9120,9140,9160,9110,11045
20250109,121800,20572866620,9140,9170,9180,9130,11302
20250109,121700,20469418790,9180,9200,9200,9170,16921
20250109,121600,20313913750,9200,9250,9250,9200,13068
20250109,121500,20193522550,9230,9250,9250,9230,4676
20250109,121400,20150347680,9240,9250,9260,9230,2576
20250109,121300,20126548350,9250,9250,9270,9230,1605
20250109,121200,20111689180,9260,9280,9280,9220,5591
20250109,121100,20060016010,9280,9280,9300,9270,3898
20250109,121000,20023827560,9280,9240,9280,9230,2978
20250109,120900,19996283270,9230,9240,9280,9220,6090
20250109,120800,19939942870,9250,9240,9250,9210,6098
20250109,120700,19883691150,9240,9280,9300,9210,21631
20250109,120600,19683689490,9290,9340,9340,9260,26314
20250109,120500,19439141780,9330,9370,9390,9330,5439
20250109,120400,19388294870,9390,9350,9390,9350,3890
20250109,120300,19351901690,9360,9370,9380,9350,9274
20250109,120200,19265089610,9360,9410,9410,9360,13482
20250109,120100,19138501450,9410,9410,9420,9410,1425
20250109,120000,19125085670,9410,9430,9440,9410,908
20250109,115900,19116530440,9430,9410,9440,9400,3824
20250109,115800,19080525870,9410,9420,9430,9410,5169
20250109,115700,19031846690,9410,9440,9440,9410,3473
20250109,115600,18999148020,9440,9460,9460,9410,6106
20250109,115500,18941527850,9460,9460,9460,9450,1582
20250109,115400,18926568310,9450,9460,9470,9450,3302
20250109,115300,18895326470,9460,9460,9470,9450,3885
20250109,115200,18858576830,9460,9440,9470,9440,4668
20250109,115100,18814447500,9450,9420,9450,9410,6416
20250109,115000,18753911090,9420,9400,9420,9400,2230
20250109,114900,18732923270,9400,9420,9440,9400,3151
20250109,114800,18703244030,9420,9420,9440,9420,1509
20250109,114700,18689012130,9420,9460,9470,9420,11782
20250109,114600,18577832750,9460,9460,9470,9440,4265
20250109,114500,18537503710,9460,9460,9480,9450,3345
20250109,114400,18505834600,9460,9460,9470,9450,1635
20250109,114300,18490362560,9460,9440,9460,9440,3658
20250109,114200,18455794740,9460,9460,9460,9400,10505
20250109,114100,18356591520,9460,9430,9470,9400,11567
20250109,114000,18247564210,9430,9490,9490,9430,8708
20250109,113900,18165266740,9490,9450,9500,9450,15865
20250109,113800,18014865910,9450,9450,9460,9450,4859
20250109,113700,17968927640,9440,9440,9450,9430,2805
20250109,113600,17942449380,9440,9440,9470,9430,3831
20250109,113500,17906240230,9470,9430,9470,9430,13516
20250109,113400,17778408490,9450,9380,9450,9350,13242
20250109,113300,17653752990,9350,9370,9380,9340,12257
20250109,113200,17539129110,9370,9430,9430,9370,18115
20250109,113100,17369030220,9430,9430,9440,9420,5390
20250109,113000,17318185960,9430,9410,9440,9410,5796
20250109,112900,17263518810,9410,9430,9450,9400,6087
20250109,112800,17206146910,9440,9410,9450,9400,6148
20250109,112700,17148173710,9410,9400,9430,9390,12770
20250109,112600,17028071320,9390,9430,9430,9390,13238
20250109,112500,16903579110,9440,9470,9470,9410,2951
20250109,112400,16875719420,9450,9410,9470,9390,14779
20250109,112300,16736216450,9410,9440,9440,9400,12677
20250109,112200,16616889150,9440,9440,9480,9430,7623
20250109,112100,16544913910,9470,9460,9480,9410,20609
20250109,112000,16350121820,9470,9510,9520,9460,22607
20250109,111900,16135804380,9510,9480,9540,9470,58842
20250109,111800,15576423510,9480,9480,9500,9470,24904
20250109,111700,15340125910,9490,9380,9490,9380,36726
20250109,111600,14993524410,9380,9430,9440,9350,19348
20250109,111500,14811527330,9440,9430,9480,9400,22794
20250109,111400,14596521210,9410,9420,9440,9370,27051
20250109,111300,14342328280,9420,9420,9500,9410,76500
20250109,111200,13618640590,9410,9430,9440,9410,25357
20250109,111100,13379576490,9430,9430,9430,9430,0
20250109,111000,13379576490,9430,9390,9430,9360,30644
20250109,110900,13090917440,9400,9340,9420,9310,47208
20250109,110800,12648307960,9340,9320,9350,9310,7852
20250109,110700,12575068770,9320,9320,9350,9300,7073
20250109,110600,12509126170,9330,9350,9350,9310,10079
20250109,110500,12415097430,9320,9350,9360,9230,26358
20250109,110400,12169874740,9310,9310,9360,9310,14987
20250109,110300,12030003230,9310,9400,9410,9310,26263
20250109,110200,11784619140,9370,9400,9420,9360,35376
20250109,110100,11452566100,9400,9330,9430,9300,61889
20250109,110000,10872687010,9330,9340,9350,9300,27086
20250109,105900,10620030930,9340,9220,9350,9210,75417
20250109,105800,9919031880,9200,9210,9230,9200,5490
20250109,105700,9868458040,9200,9230,9250,9200,24652
20250109,105600,9641217700,9240,9290,9290,9220,19563
20250109,105500,9460086450,9290,9210,9300,9210,72799
20250109,105400,8785482470,9210,9280,9290,9200,21923
20250109,105300,8582861060,9270,9230,9290,9220,36055
20250109,105200,8248920850,9230,9290,9290,9220,45813
20250109,105100,7824898490,9260,9190,9310,9190,127259
20250109,105000,6646772100,9200,9170,9200,9160,38091
20250109,104900,6296719300,9170,9020,9170,9020,53597
20250109,104800,5809443800,9030,9000,9030,9000,6853
20250109,104700,5747683010,9000,9000,9030,9000,7891
20250109,104600,5676582760,9020,9060,9060,9000,11580
20250109,104500,5572005380,9060,9070,9100,9050,12184
20250109,104400,5461536060,9100,9060,9100,9050,25006
20250109,104300,5234482650,9050,9010,9060,8970,17913
20250109,104200,5072965110,9010,9030,9030,9000,3828
20250109,104100,5038457170,9030,9030,9040,8990,9674
20250109,104000,4951155300,9010,8950,9050,8940,73326
20250109,103900,4292687770,8940,8950,8950,8930,5505
20250109,103800,4243482140,8940,8890,8950,8890,25532
20250109,103700,4015892240,8890,8890,8900,8890,7023
20250109,103600,3953443780,8890,8870,8890,8860,7064
20250109,103500,3890711030,8870,8840,8870,8830,18200
20250109,103400,3729574230,8830,8830,8830,8820,2785
20250109,103300,3704982700,8830,8810,8830,8810,187
20250109,103200,3703331870,8830,8820,8830,8820,330
20250109,103100,3700419100,8810,8810,8830,8810,1390
20250109,103000,3688170850,8810,8810,8830,8800,1955
20250109,102900,3670945920,8810,8820,8820,8810,525
20250109,102800,3666316630,8840,8830,8840,8820,5799
20250109,102700,3615092610,8830,8830,8830,8820,4880
20250109,102600,3572006630,8830,8830,8840,8820,2378
20250109,102500,3551009600,8840,8840,8840,8820,3429
20250109,102400,3520740090,8840,8850,8860,8840,1855
20250109,102300,3504321820,8850,8850,8860,8840,3408
20250109,102200,3474159010,8850,8850,8860,8830,2973
20250109,102100,3447848960,8850,8840,8860,8810,5660
20250109,102000,3397789620,8850,8860,8860,8840,2979
20250109,101900,3371421720,8850,8840,8850,8840,5002
20250109,101800,3327163200,8850,8830,8850,8820,5967
20250109,101700,3274417570,8830,8830,8840,8800,8498
20250109,101600,3199402060,8800,8820,8830,8800,5852
20250109,101500,3147846850,8830,8850,8860,8820,1605
20250109,101400,3133677460,8850,8850,8870,8820,7162
20250109,101300,3070307110,8850,8830,8850,8820,6539
20250109,101200,3012515550,8830,8830,8840,8820,4123
20250109,101100,2976110200,8830,8820,8830,8820,3603
20250109,101000,2944296050,8820,8830,8830,8810,6509
20250109,100900,2886897020,8810,8800,8820,8790,2883
20250109,100800,2861491410,8800,8800,8810,8800,4248
20250109,100700,2824085620,8810,8780,8830,8780,2084
20250109,100600,2805712510,8780,8740,8830,8730,22261
20250109,100500,2610076250,8730,8760,8760,8730,910
20250109,100400,2602114890,8770,8770,8780,8760,1218
20250109,100300,2591436870,8780,8770,8800,8760,7124
20250109,100200,2528872420,8770,8700,8790,8700,21427
20250109,100100,2341753330,8690,8670,8690,8670,8159
20250109,100000,2270887580,8680,8670,8680,8660,438
20250109,095900,2267089160,8670,8680,8680,8670,682
20250109,095800,2261174960,8680,8670,8680,8660,1716
20250109,095700,2246296630,8670,8650,8670,8620,477
20250109,095600,2242169740,8670,8680,8680,8630,2786
20250109,095500,2218098480,8660,8690,8690,8660,2484
20250109,095400,2196533700,8680,8640,8680,8630,9444
20250109,095300,2114827380,8650,8640,8650,8640,845
20250109,095200,2107518240,8650,8630,8650,8630,3464
20250109,095100,2077592580,8630,8600,8640,8600,5860
20250109,095000,2027100810,8600,8580,8600,8570,317
20250109,094900,2024380490,8580,8570,8600,8570,687
20250109,094800,2018482360,8570,8570,8570,8560,462
20250109,094700,2014523740,8570,8580,8600,8540,1144
20250109,094600,2004719500,8600,8600,8600,8580,3014
20250109,094500,1978812470,8610,8640,8640,8600,10583
20250109,094400,1887463240,8640,8610,8660,8610,7717
20250109,094300,1820836310,8600,8550,8600,8550,2837
20250109,094200,1796486520,8550,8540,8550,8490,68
20250109,094100,1795906350,8540,8500,8540,8470,3702
20250109,094000,1764408540,8500,8500,8500,8500,840
20250109,093900,1757268540,8500,8480,8510,8470,290
20250109,093800,1754810490,8470,8530,8530,8470,52
20250109,093700,1754367790,8530,8520,8530,8470,5182
20250109,093600,1710168840,8520,8520,8520,8460,127
20250109,093500,1709087730,8530,8460,8530,8460,18975
20250109,093400,1547734520,8460,8480,8480,8440,542
20250109,093300,1543158430,8480,8440,8480,8430,1167
20250109,093200,1533308720,8450,8490,8500,8440,3958
20250109,093100,1499769740,8500,8410,8500,8410,2313
20250109,093000,1480245030,8420,8400,8440,8400,1119
20250109,092900,1470831370,8400,8440,8440,8400,9603
20250109,092800,1390022910,8470,8450,8500,8420,5962
20250109,092700,1339671240,8440,8480,8480,8430,14182
20250109,092600,1219923990,8470,8490,8490,8470,1269
20250109,092500,1209160950,8470,8470,8490,8460,816
20250109,092400,1202253910,8460,8450,8470,8450,1206
20250109,092300,1192056140,8460,8450,8460,8440,662
20250109,092200,1186461610,8440,8470,8470,8440,5611
20250109,092100,1139031040,8460,8500,8500,8460,3678
20250109,092000,1107868460,8490,8520,8520,8490,5387
20250109,091900,1062066570,8540,8540,8540,8510,964
20250109,091800,1053857060,8550,8530,8550,8510,5179
20250109,091700,1009710680,8530,8540,8540,8530,1552
20250109,091600,996456650,8540,8520,8560,8520,1468
20250109,091500,983926020,8520,8540,8540,8520,2848
20250109,091400,959631350,8560,8560,8560,8550,32
20250109,091300,959357440,8560,8570,8570,8540,1363
20250109,091200,947703080,8570,8570,8580,8530,778
20250109,091100,941046960,8540,8520,8540,8520,6823
20250109,091000,882805800,8510,8530,8580,8490,8464
20250109,090900,810737480,8520,8590,8590,8510,10729
20250109,090800,719243090,8600,8610,8630,8600,1166
20250109,090700,709185760,8630,8630,8630,8610,2208
20250109,090600,690149450,8630,8560,8630,8540,4377
20250109,090500,652659020,8580,8610,8610,8540,5997
20250109,090400,601192810,8610,8640,8640,8600,7761
20250109,090300,534263150,8640,8750,8750,8630,9728
20250109,090200,449786410,8750,8820,8860,8740,9067
20250109,090100,370055060,8820,8630,8820,8630,29662
20250109,090000,111415430,8630,8580,8650,8560,12504