KissMeData/044180/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,192800,193904703,592,592,592,592,515
20250109,192700,193904703,592,592,592,592,0
20250109,192600,193904703,592,592,592,592,0
20250109,192500,193904703,592,592,592,592,0
20250109,192400,193904703,592,592,592,592,0
20250109,192300,193904703,592,592,592,592,0
20250109,192200,193904703,592,592,592,592,0
20250109,192100,193904703,592,592,592,592,0
20250109,192000,193904703,592,592,592,592,0
20250109,191900,193904703,592,592,592,592,0
20250109,191800,193904703,592,592,592,592,0
20250109,191700,193904703,592,592,592,592,0
20250109,191600,193904703,592,592,592,592,0
20250109,191500,193904703,592,592,592,592,0
20250109,191400,193904703,592,592,592,592,0
20250109,191300,193904703,592,592,592,592,0
20250109,191200,193904703,592,592,592,592,0
20250109,191100,193904703,592,592,592,592,0
20250109,191000,193904703,592,592,592,592,0
20250109,190900,193904703,592,592,592,592,0
20250109,190800,193904703,592,592,592,592,0
20250109,190700,193904703,592,592,592,592,0
20250109,190600,193904703,592,592,592,592,0
20250109,190500,193904703,592,592,592,592,0
20250109,190400,193904703,592,592,592,592,0
20250109,190300,193904703,592,592,592,592,0
20250109,190200,193904703,592,592,592,592,0
20250109,190100,193904703,592,592,592,592,0
20250109,190000,193904703,592,592,592,592,0
20250109,185900,193904703,592,592,592,592,0
20250109,185800,193904703,592,592,592,592,515
20250109,185700,193904703,592,592,592,592,0
20250109,185600,193904703,592,592,592,592,0
20250109,185500,193904703,592,592,592,592,0
20250109,185400,193904703,592,592,592,592,0
20250109,185300,193904703,592,592,592,592,0
20250109,185200,193904703,592,592,592,592,0
20250109,185100,193904703,592,592,592,592,0
20250109,185000,193904703,592,592,592,592,0
20250109,184900,193904703,592,592,592,592,0
20250109,184800,193904703,592,592,592,592,0
20250109,184700,193904703,592,592,592,592,0
20250109,184600,193904703,592,592,592,592,0
20250109,184500,193904703,592,592,592,592,0
20250109,184400,193904703,592,592,592,592,0
20250109,184300,193904703,592,592,592,592,0
20250109,184200,193904703,592,592,592,592,0
20250109,184100,193904703,592,592,592,592,0
20250109,184000,193904703,592,592,592,592,0
20250109,183900,193904703,592,592,592,592,0
20250109,183800,193904703,592,592,592,592,0
20250109,183700,193904703,592,592,592,592,0
20250109,183600,193904703,592,592,592,592,0
20250109,183500,193904703,592,592,592,592,0
20250109,183400,193904703,592,592,592,592,0
20250109,183300,193904703,592,592,592,592,0
20250109,183200,193904703,592,592,592,592,0
20250109,183100,193904703,592,592,592,592,0
20250109,183000,193904703,592,592,592,592,0
20250109,182900,193904703,592,592,592,592,0
20250109,182800,193904703,592,592,592,592,515
20250109,182700,193904703,592,592,592,592,0
20250109,182600,193904703,592,592,592,592,0
20250109,182500,193904703,592,592,592,592,0
20250109,182400,193904703,592,592,592,592,0
20250109,182300,193904703,592,592,592,592,0
20250109,182200,193904703,592,592,592,592,0
20250109,182100,193904703,592,592,592,592,0
20250109,182000,193904703,592,592,592,592,0
20250109,181900,193904703,592,592,592,592,0
20250109,181800,193904703,592,592,592,592,0
20250109,181700,193904703,592,592,592,592,0
20250109,181600,193904703,592,592,592,592,0
20250109,181500,193904703,592,592,592,592,0
20250109,181400,193904703,592,592,592,592,0
20250109,181300,193904703,592,592,592,592,0
20250109,181200,193904703,592,592,592,592,0
20250109,181100,193904703,592,592,592,592,0
20250109,181000,193904703,592,592,592,592,0
20250109,180900,193904703,592,592,592,592,0
20250109,180800,193904703,592,592,592,592,0
20250109,180700,193904703,592,592,592,592,0
20250109,180600,193904703,592,592,592,592,0
20250109,180500,193904703,592,592,592,592,0
20250109,180400,193904703,592,592,592,592,0
20250109,180300,193904703,592,592,592,592,0
20250109,180200,193904703,592,592,592,592,0
20250109,180100,193904703,592,592,592,592,0
20250109,180000,193904703,592,592,592,592,0
20250109,175900,193904703,592,592,592,592,0
20250109,175800,193904703,592,592,592,592,515
20250109,175700,193904703,592,592,592,592,0
20250109,175600,193904703,592,592,592,592,0
20250109,175500,193904703,592,592,592,592,0
20250109,175400,193904703,592,592,592,592,0
20250109,175300,193904703,592,592,592,592,0
20250109,175200,193904703,592,592,592,592,0
20250109,175100,193904703,592,592,592,592,0
20250109,175000,193904703,592,592,592,592,0
20250109,174900,193904703,592,592,592,592,0
20250109,174800,193904703,592,592,592,592,0
20250109,174700,193904703,592,592,592,592,0
20250109,174600,193904703,592,592,592,592,0
20250109,174500,193904703,592,592,592,592,0
20250109,174400,193904703,592,592,592,592,0
20250109,174300,193904703,592,592,592,592,0
20250109,174200,193904703,592,592,592,592,0
20250109,174100,193904703,592,592,592,592,0
20250109,174000,193904703,592,592,592,592,0
20250109,173900,193904703,592,592,592,592,0
20250109,173800,193904703,592,592,592,592,0
20250109,173700,193904703,592,592,592,592,0
20250109,173600,193904703,592,592,592,592,0
20250109,173500,193904703,592,592,592,592,0
20250109,173400,193904703,592,592,592,592,0
20250109,173300,193904703,592,592,592,592,0
20250109,173200,193904703,592,592,592,592,0
20250109,173100,193904703,592,592,592,592,0
20250109,173000,193904703,592,592,592,592,0
20250109,172900,193904703,592,592,592,592,0
20250109,172800,193904703,592,592,592,592,515
20250109,172700,193904703,592,592,592,592,0
20250109,172600,193904703,592,592,592,592,0
20250109,172500,193904703,592,592,592,592,0
20250109,172400,193904703,592,592,592,592,0
20250109,172300,193904703,592,592,592,592,0
20250109,172200,193904703,592,592,592,592,0
20250109,172100,193904703,592,592,592,592,0
20250109,172000,193904703,592,592,592,592,0
20250109,171900,193904703,592,592,592,592,0
20250109,171800,193904703,592,592,592,592,0
20250109,171700,193904703,592,592,592,592,0
20250109,171600,193904703,592,592,592,592,0
20250109,171500,193904703,592,592,592,592,0
20250109,171400,193904703,592,592,592,592,0
20250109,171300,193904703,592,592,592,592,0
20250109,171200,193904703,592,592,592,592,0
20250109,171100,193904703,592,592,592,592,0
20250109,171000,193904703,592,592,592,592,0
20250109,170900,193904703,592,592,592,592,0
20250109,170800,193904703,592,592,592,592,0
20250109,170700,193904703,592,592,592,592,0
20250109,170600,193904703,592,592,592,592,0
20250109,170500,193904703,592,592,592,592,0
20250109,170400,193904703,592,592,592,592,0
20250109,170300,193904703,592,592,592,592,0
20250109,170200,193904703,592,592,592,592,0
20250109,170100,193904703,592,592,592,592,0
20250109,170000,193904703,592,592,592,592,0
20250109,165900,193904703,592,592,592,592,0
20250109,165800,193904703,592,592,592,592,515
20250109,165700,193904703,592,592,592,592,0
20250109,165600,193904703,592,592,592,592,0
20250109,165500,193904703,592,592,592,592,0
20250109,165400,193904703,592,592,592,592,0
20250109,165300,193904703,592,592,592,592,0
20250109,165200,193904703,592,592,592,592,0
20250109,165100,193904703,592,592,592,592,0
20250109,165000,193904703,592,592,592,592,0
20250109,164900,193904703,592,592,592,592,0
20250109,164800,193904703,592,592,592,592,0
20250109,164700,193904703,592,592,592,592,0
20250109,164600,193904703,592,592,592,592,0
20250109,164500,193904703,592,592,592,592,0
20250109,164400,193904703,592,592,592,592,0
20250109,164300,193904703,592,592,592,592,0
20250109,164200,193904703,592,592,592,592,0
20250109,164100,193904703,592,592,592,592,0
20250109,164000,193904703,592,592,592,592,0
20250109,163900,193904703,592,592,592,592,0
20250109,163800,193904703,592,592,592,592,0
20250109,163700,193904703,592,592,592,592,0
20250109,163600,193904703,592,592,592,592,0
20250109,163500,193904703,592,592,592,592,0
20250109,163400,193904703,592,592,592,592,0
20250109,163300,193904703,592,592,592,592,0
20250109,163200,193904703,592,592,592,592,0
20250109,163100,193904703,592,592,592,592,0
20250109,163000,193904703,592,592,592,592,0
20250109,162900,193904703,592,592,592,592,0
20250109,162800,193904703,592,592,592,592,515
20250109,162700,193904703,592,592,592,592,0
20250109,162600,193904703,592,592,592,592,0
20250109,162500,193904703,592,592,592,592,0
20250109,162400,193904703,592,592,592,592,0
20250109,162300,193904703,592,592,592,592,0
20250109,162200,193904703,592,592,592,592,0
20250109,162100,193904703,592,592,592,592,0
20250109,162000,193904703,592,592,592,592,0
20250109,161900,193904703,592,592,592,592,0
20250109,161800,193904703,592,592,592,592,0
20250109,161700,193904703,592,592,592,592,0
20250109,161600,193904703,592,592,592,592,0
20250109,161500,193904703,592,592,592,592,0
20250109,161400,193904703,592,592,592,592,0
20250109,161300,193904703,592,592,592,592,0
20250109,161200,193904703,592,592,592,592,0
20250109,161100,193904703,592,592,592,592,0
20250109,161000,193904703,592,592,592,592,0
20250109,160900,193904703,592,592,592,592,0
20250109,160800,193904703,592,592,592,592,0
20250109,160700,193904703,592,592,592,592,0
20250109,160600,193904703,592,592,592,592,0
20250109,160500,193904703,592,592,592,592,0
20250109,160400,193904703,592,592,592,592,0
20250109,160300,193904703,592,592,592,592,0
20250109,160200,193904703,592,592,592,592,0
20250109,160100,193904703,592,592,592,592,0
20250109,160000,193904703,592,592,592,592,0
20250109,155900,193904703,592,592,592,592,0
20250109,155800,193904703,592,592,592,592,515
20250109,155700,193904703,592,592,592,592,0
20250109,155600,193904703,592,592,592,592,0
20250109,155500,193904703,592,592,592,592,0
20250109,155400,193904703,592,592,592,592,0
20250109,155300,193904703,592,592,592,592,0
20250109,155200,193904703,592,592,592,592,0
20250109,155100,193904703,592,592,592,592,0
20250109,155000,193904703,592,592,592,592,0
20250109,154900,193904703,592,592,592,592,0
20250109,154800,193904703,592,592,592,592,0
20250109,154700,193904703,592,592,592,592,0
20250109,154600,193904703,592,592,592,592,0
20250109,154500,193904703,592,592,592,592,0
20250109,154400,193904703,592,592,592,592,0
20250109,154300,193904703,592,592,592,592,0
20250109,154200,193904703,592,592,592,592,0
20250109,154100,193904703,592,592,592,592,0
20250109,154000,193904703,592,592,592,592,0
20250109,153900,193904703,592,592,592,592,0
20250109,153800,193904703,592,592,592,592,0
20250109,153700,193904703,592,592,592,592,0
20250109,153600,193904703,592,592,592,592,0
20250109,153500,193904703,592,592,592,592,0
20250109,153400,193904703,592,592,592,592,0
20250109,153300,193904703,592,592,592,592,0
20250109,153200,193904703,592,592,592,592,0
20250109,153100,193904703,592,592,592,592,0
20250109,153000,193904703,592,592,592,592,515
20250109,152900,193599823,588,588,588,588,0
20250109,152800,193599823,588,588,588,588,0
20250109,152700,193599823,588,588,588,588,0
20250109,152600,193599823,588,588,588,588,0
20250109,152500,193599823,588,588,588,588,0
20250109,152400,193599823,588,588,588,588,0
20250109,152300,193599823,588,588,588,588,0
20250109,152200,193599823,588,588,588,588,0
20250109,152100,193599823,588,588,588,588,0
20250109,152000,193599823,588,588,588,588,0
20250109,151900,193599823,588,590,590,588,2499
20250109,151800,192128897,592,590,592,590,374
20250109,151700,191907589,592,592,592,592,286
20250109,151600,191738277,592,592,592,590,201
20250109,151500,191619485,592,592,592,592,0
20250109,151400,191619485,592,591,592,591,27
20250109,151300,191603527,592,592,592,592,66
20250109,151200,191564455,592,592,592,592,505
20250109,151100,191265495,590,590,590,590,1
20250109,151000,191264905,590,590,590,590,1
20250109,150900,191264315,590,590,590,590,100
20250109,150800,191205315,590,590,590,590,0
20250109,150700,191205315,590,590,590,590,1
20250109,150600,191204725,592,592,592,592,1
20250109,150500,191204133,590,590,590,590,2828
20250109,150400,189535613,590,590,590,590,1
20250109,150300,189535023,589,589,589,589,170
20250109,150200,189434893,588,588,588,588,1171
20250109,150100,188746345,588,588,588,588,0
20250109,150000,188746345,588,589,589,588,100
20250109,145900,188687468,588,592,592,588,51
20250109,145800,188657476,588,589,589,588,50
20250109,145700,188628060,589,590,590,589,1575
20250109,145600,187700335,590,590,590,590,587
20250109,145500,187354005,591,591,591,591,0
20250109,145400,187354005,591,591,591,591,0
20250109,145300,187354005,591,591,591,591,0
20250109,145200,187354005,591,590,591,590,1300
20250109,145100,186585905,591,591,591,591,0
20250109,145000,186585905,591,591,591,591,0
20250109,144900,186585905,591,591,591,591,0
20250109,144800,186585905,591,591,591,591,100
20250109,144700,186526805,591,591,591,591,0
20250109,144600,186526805,591,591,591,591,3
20250109,144500,186525032,591,591,591,591,0
20250109,144400,186525032,591,591,591,591,0
20250109,144300,186525032,591,591,591,591,0
20250109,144200,186525032,591,591,591,591,0
20250109,144100,186525032,591,591,591,591,0
20250109,144000,186525032,591,591,591,591,0
20250109,143900,186525032,591,591,591,591,100
20250109,143800,186465932,591,591,591,591,0
20250109,143700,186465932,591,591,591,591,188
20250109,143600,186354824,591,591,591,591,1
20250109,143500,186354233,590,590,590,590,0
20250109,143400,186354233,590,590,590,590,0
20250109,143300,186354233,590,590,590,590,61
20250109,143200,186318243,590,590,590,590,2
20250109,143100,186317063,592,592,592,592,0
20250109,143000,186317063,592,592,592,592,0
20250109,142900,186317063,592,592,592,592,0
20250109,142800,186317063,592,592,592,592,10
20250109,142700,186311143,592,590,592,590,580
20250109,142600,185967861,587,587,587,586,21155
20250109,142500,173549914,587,587,587,587,0
20250109,142400,173549914,587,587,587,587,10
20250109,142300,173544044,586,587,587,586,1000
20250109,142200,172957245,589,589,589,589,0
20250109,142100,172957245,589,589,589,589,0
20250109,142000,172957245,589,589,589,589,0
20250109,141900,172957245,589,589,589,589,0
20250109,141800,172957245,589,589,589,589,0
20250109,141700,172957245,589,589,589,589,2
20250109,141600,172956067,590,590,590,590,0
20250109,141500,172956067,590,590,590,590,0
20250109,141400,172956067,590,590,590,590,62
20250109,141300,172919487,587,587,587,587,0
20250109,141200,172919487,587,587,587,587,0
20250109,141100,172919487,587,590,590,587,4000
20250109,141000,170568217,591,591,591,591,57
20250109,140900,170534530,588,588,588,588,0
20250109,140800,170534530,588,590,590,588,30
20250109,140700,170516884,587,587,587,587,0
20250109,140600,170516884,587,587,587,587,0
20250109,140500,170516884,587,587,587,587,0
20250109,140400,170516884,587,588,588,587,1000
20250109,140300,169929668,588,588,588,588,0
20250109,140200,169929668,588,588,588,588,0
20250109,140100,169929668,588,588,588,588,0
20250109,140000,169929668,588,588,588,588,0
20250109,135900,169929668,588,588,588,588,0
20250109,135800,169929668,588,588,588,588,1000
20250109,135700,169341668,590,590,590,590,0
20250109,135600,169341668,590,590,590,590,10
20250109,135500,169335768,589,589,589,589,1000
20250109,135400,168746768,590,590,590,590,0
20250109,135300,168746768,590,590,590,590,0
20250109,135200,168746768,590,590,590,590,0
20250109,135100,168746768,590,590,590,590,0
20250109,135000,168746768,590,590,590,590,0
20250109,134900,168746768,590,590,590,590,0
20250109,134800,168746768,590,590,590,590,0
20250109,134700,168746768,590,590,590,590,0
20250109,134600,168746768,590,590,590,590,0
20250109,134500,168746768,590,590,590,590,0
20250109,134400,168746768,590,588,590,588,11
20250109,134300,168740298,587,587,587,587,0
20250109,134200,168740298,587,587,587,587,100
20250109,134100,168681598,587,587,587,587,0
20250109,134000,168681598,587,587,587,587,0
20250109,133900,168681598,587,587,587,587,100
20250109,133800,168622898,585,585,585,585,100
20250109,133700,168564398,585,585,585,585,247
20250109,133600,168419903,584,584,584,584,0
20250109,133500,168419903,584,584,584,584,0
20250109,133400,168419903,584,584,584,584,0
20250109,133300,168419903,584,586,586,584,5797
20250109,133200,165031265,587,588,588,587,3600
20250109,133100,162915564,589,589,589,589,0
20250109,133000,162915564,589,589,589,589,585
20250109,132900,162570999,589,589,589,589,117
20250109,132800,162502086,590,590,590,590,0
20250109,132700,162502086,590,590,590,590,0
20250109,132600,162502086,590,590,590,590,0
20250109,132500,162502086,590,590,590,590,0
20250109,132400,162502086,590,590,590,590,150
20250109,132300,162413586,590,590,590,590,0
20250109,132200,162413586,590,590,590,590,0
20250109,132100,162413586,590,590,590,590,0
20250109,132000,162413586,590,590,590,590,0
20250109,131900,162413586,590,590,590,590,2
20250109,131800,162412406,590,590,590,590,30
20250109,131700,162394706,591,588,591,588,3
20250109,131600,162392936,587,589,589,587,1968
20250109,131500,161237014,590,591,591,590,7113
20250109,131400,157035331,591,591,591,591,0
20250109,131300,157035331,591,591,591,591,0
20250109,131200,157035331,591,591,591,591,0
20250109,131100,157035331,591,591,591,591,100
20250109,131000,156976231,594,594,594,594,0
20250109,130900,156976231,594,594,594,594,0
20250109,130800,156976231,594,594,594,594,54
20250109,130700,156944155,594,594,594,594,0
20250109,130600,156944155,594,594,594,594,21
20250109,130500,156931681,594,594,594,594,0
20250109,130400,156931681,594,594,594,594,0
20250109,130300,156931681,594,594,594,594,0
20250109,130200,156931681,594,594,594,594,0
20250109,130100,156931681,594,594,594,594,0
20250109,130000,156931681,594,594,594,594,147
20250109,125900,156844363,594,594,594,594,4
20250109,125800,156841987,594,594,594,594,3
20250109,125700,156840205,590,590,590,590,0
20250109,125600,156840205,590,590,590,590,0
20250109,125500,156840205,590,590,590,590,0
20250109,125400,156840205,590,590,590,590,0
20250109,125300,156840205,590,590,590,590,0
20250109,125200,156840205,590,589,590,589,154
20250109,125100,156749473,589,589,589,589,0
20250109,125000,156749473,589,589,589,589,63
20250109,124900,156712366,589,589,589,589,3272
20250109,124800,154785158,589,589,589,589,0
20250109,124700,154785158,589,589,589,589,0
20250109,124600,154785158,589,590,590,589,2999
20250109,124500,153017991,590,590,590,590,0
20250109,124400,153017991,590,590,590,590,0
20250109,124300,153017991,590,590,590,590,0
20250109,124200,153017991,590,590,590,590,0
20250109,124100,153017991,590,590,590,590,0
20250109,124000,153017991,590,590,590,590,0
20250109,123900,153017991,590,590,590,590,0
20250109,123800,153017991,590,590,590,590,0
20250109,123700,153017991,590,590,590,590,0
20250109,123600,153017991,590,590,590,590,0
20250109,123500,153017991,590,590,590,590,10
20250109,123400,153012091,590,590,590,590,0
20250109,123300,153012091,590,590,590,590,0
20250109,123200,153012091,590,590,590,590,0
20250109,123100,153012091,590,590,590,590,0
20250109,123000,153012091,590,590,590,590,0
20250109,122900,153012091,590,590,590,590,0
20250109,122800,153012091,590,590,590,590,0
20250109,122700,153012091,590,590,590,590,0
20250109,122600,153012091,590,590,590,590,171
20250109,122500,152911201,590,590,590,590,0
20250109,122400,152911201,590,590,590,590,0
20250109,122300,152911201,590,590,590,590,0
20250109,122200,152911201,590,590,590,590,0
20250109,122100,152911201,590,590,590,590,0
20250109,122000,152911201,590,590,590,590,0
20250109,121900,152911201,590,590,590,590,0
20250109,121800,152911201,590,590,590,590,0
20250109,121700,152911201,590,590,590,590,0
20250109,121600,152911201,590,590,590,590,0
20250109,121500,152911201,590,590,590,590,0
20250109,121400,152911201,590,590,590,590,0
20250109,121300,152911201,590,591,591,590,210
20250109,121200,152787228,591,591,591,591,0
20250109,121100,152787228,591,591,591,591,0
20250109,121000,152787228,591,590,591,590,2926
20250109,120900,151058846,590,590,590,590,4106
20250109,120800,148636306,591,592,592,591,320
20250109,120700,148447176,592,592,592,592,20
20250109,120600,148435336,592,592,592,592,70
20250109,120500,148393896,592,592,592,592,6
20250109,120400,148390344,593,593,593,593,7
20250109,120300,148386193,593,593,593,593,1
20250109,120200,148385600,593,593,593,593,0
20250109,120100,148385600,593,593,593,593,198
20250109,120000,148268186,590,590,590,590,0
20250109,115900,148268186,590,590,590,590,0
20250109,115800,148268186,590,590,590,590,0
20250109,115700,148268186,590,590,590,590,0
20250109,115600,148268186,590,590,590,590,0
20250109,115500,148268186,590,590,590,590,0
20250109,115400,148268186,590,590,590,590,0
20250109,115300,148268186,590,590,590,590,0
20250109,115200,148268186,590,590,590,590,0
20250109,115100,148268186,590,590,590,590,0
20250109,115000,148268186,590,590,590,590,0
20250109,114900,148268186,590,590,590,590,0
20250109,114800,148268186,590,590,590,590,0
20250109,114700,148268186,590,590,590,590,0
20250109,114600,148268186,590,590,590,590,0
20250109,114500,148268186,590,590,590,590,0
20250109,114400,148268186,590,590,590,590,0
20250109,114300,148268186,590,592,592,590,1670
20250109,114200,147280696,592,592,592,592,0
20250109,114100,147280696,592,592,592,592,6
20250109,114000,147277144,594,594,594,594,0
20250109,113900,147277144,594,594,594,594,0
20250109,113800,147277144,594,594,594,594,0
20250109,113700,147277144,594,594,594,594,1670
20250109,113600,146285164,592,592,592,592,0
20250109,113500,146285164,592,592,592,592,153
20250109,113400,146194588,592,592,592,592,0
20250109,113300,146194588,592,593,593,592,2000
20250109,113200,145009404,594,594,594,594,10
20250109,113100,145003464,593,593,593,593,0
20250109,113000,145003464,593,593,593,593,347
20250109,112900,144797693,593,593,593,593,1193
20250109,112800,144090244,594,594,594,594,0
20250109,112700,144090244,594,594,594,594,0
20250109,112600,144090244,594,594,594,594,1000
20250109,112500,143496244,594,594,594,594,0
20250109,112400,143496244,594,594,594,594,0
20250109,112300,143496244,594,594,594,594,0
20250109,112200,143496244,594,594,594,594,50
20250109,112100,143466544,596,596,596,596,0
20250109,112000,143466544,596,596,596,596,0
20250109,111900,143466544,596,596,596,596,2
20250109,111800,143465352,596,596,596,596,15
20250109,111700,143456412,596,596,596,596,0
20250109,111600,143456412,596,596,596,596,0
20250109,111500,143456412,596,596,596,596,52
20250109,111400,143425420,594,594,594,594,44
20250109,111300,143399284,593,593,593,593,0
20250109,111200,143399284,593,593,593,593,0
20250109,111100,143399284,593,593,593,593,1
20250109,111000,143398691,597,597,597,597,0
20250109,110900,143398691,597,597,597,597,0
20250109,110800,143398691,597,597,597,597,0
20250109,110700,143398691,597,597,597,597,1
20250109,110600,143398094,594,594,594,594,117
20250109,110500,143328596,597,597,597,597,193
20250109,110400,143213375,594,597,597,594,2006
20250109,110300,142021793,594,594,594,594,0
20250109,110200,142021793,594,594,594,594,1454
20250109,110100,141158117,595,595,595,595,787
20250109,110000,140689852,595,595,595,595,347
20250109,105900,140483387,594,594,594,594,0
20250109,105800,140483387,594,594,594,594,0
20250109,105700,140483387,594,594,594,594,0
20250109,105600,140483387,594,594,594,594,3915
20250109,105500,138157877,594,594,594,594,201
20250109,105400,138038483,598,598,598,598,201
20250109,105300,137918285,599,594,599,594,12457
20250109,105200,130503238,593,593,593,593,0
20250109,105100,130503238,593,593,593,593,2439
20250109,105000,129056911,590,590,590,590,0
20250109,104900,129056911,590,590,590,590,1006
20250109,104800,128463371,593,593,593,593,0
20250109,104700,128463371,593,593,593,593,0
20250109,104600,128463371,593,593,593,593,3416
20250109,104500,126437683,590,590,590,590,0
20250109,104400,126437683,590,590,590,590,0
20250109,104300,126437683,590,590,590,590,5658
20250109,104200,123099463,594,594,594,594,0
20250109,104100,123099463,594,594,594,594,0
20250109,104000,123099463,594,594,594,594,0
20250109,103900,123099463,594,594,594,594,0
20250109,103800,123099463,594,594,594,594,0
20250109,103700,123099463,594,594,594,594,1
20250109,103600,123098869,590,590,590,590,0
20250109,103500,123098869,590,590,590,590,0
20250109,103400,123098869,590,590,590,590,0
20250109,103300,123098869,590,592,592,590,305
20250109,103200,122918579,592,592,592,592,0
20250109,103100,122918579,592,592,592,592,237
20250109,103000,122778275,592,592,592,592,0
20250109,102900,122778275,592,594,594,592,687
20250109,102800,122370655,594,594,594,594,0
20250109,102700,122370655,594,594,594,594,3761
20250109,102600,120136621,594,594,594,594,1022
20250109,102500,119529553,594,596,596,594,63
20250109,102400,119492031,596,596,596,596,0
20250109,102300,119492031,596,596,596,596,100
20250109,102200,119432431,595,595,595,595,0
20250109,102100,119432431,595,595,595,595,1595
20250109,102000,118483406,594,595,595,594,717
20250109,101900,118056991,595,595,595,595,454
20250109,101800,117786861,592,594,595,592,8185
20250109,101700,112921565,590,590,590,590,217
20250109,101600,112793535,594,594,594,594,0
20250109,101500,112793535,594,592,594,592,1000
20250109,101400,112200567,592,592,592,592,0
20250109,101300,112200567,592,592,592,592,0
20250109,101200,112200567,592,592,592,592,562
20250109,101100,111867863,592,592,592,592,500
20250109,101000,111571863,590,590,590,590,7057
20250109,100900,107408233,589,589,589,589,9
20250109,100800,107402932,589,588,589,588,1000
20250109,100700,106814110,586,586,586,586,514
20250109,100600,106512906,588,586,588,586,245
20250109,100500,106369330,588,588,588,588,0
20250109,100400,106369330,588,588,588,588,50
20250109,100300,106339930,586,586,586,586,0
20250109,100200,106339930,586,586,586,586,0
20250109,100100,106339930,586,586,586,586,0
20250109,100000,106339930,586,586,586,586,0
20250109,095900,106339930,586,586,586,586,0
20250109,095800,106339930,586,586,586,586,100
20250109,095700,106281330,586,586,586,586,0
20250109,095600,106281330,586,586,586,586,2
20250109,095500,106280158,585,585,585,585,1040
20250109,095400,105671758,585,585,585,585,140
20250109,095300,105589858,585,585,585,585,2283
20250109,095200,104254303,584,584,584,584,300
20250109,095100,104079103,584,584,584,584,300
20250109,095000,103903903,583,583,583,583,0
20250109,094900,103903903,583,583,583,583,20
20250109,094800,103892243,584,583,584,583,1010
20250109,094700,103303403,582,584,584,582,482
20250109,094600,103022518,584,588,589,584,42860
20250109,094500,77919621,589,589,589,589,0
20250109,094400,77919621,589,589,589,589,1000
20250109,094300,77330621,590,590,590,590,0
20250109,094200,77330621,590,587,590,587,273
20250109,094100,77170325,590,588,590,587,6210
20250109,094000,73519088,589,589,589,589,2332
20250109,093900,72145540,589,589,589,589,1110
20250109,093800,71491750,589,590,590,589,570
20250109,093700,71155916,590,590,590,590,0
20250109,093600,71155916,590,590,590,590,500
20250109,093500,70860916,590,590,590,590,550
20250109,093400,70536416,590,590,590,590,2050
20250109,093300,69326916,590,591,591,589,3552
20250109,093200,67230201,591,591,591,591,0
20250109,093100,67230201,591,591,591,591,1
20250109,093000,67229610,590,590,590,590,0
20250109,092900,67229610,590,590,590,590,100
20250109,092800,67170610,590,590,590,590,0
20250109,092700,67170610,590,590,590,590,2050
20250109,092600,65961110,590,592,592,590,26448
20250109,092500,50347304,593,592,593,590,21082
20250109,092400,37881543,592,595,595,592,16578
20250109,092300,28037109,595,595,595,595,1
20250109,092200,28036514,595,595,595,595,4205
20250109,092100,25534539,595,596,596,595,1500
20250109,092000,24641920,596,596,596,596,5795
20250109,091900,21188100,596,596,596,596,1080
20250109,091800,20544420,597,597,597,597,0
20250109,091700,20544420,597,597,597,597,0
20250109,091600,20544420,597,597,597,597,1203
20250109,091500,19826229,595,594,595,594,1939
20250109,091400,18672574,595,595,595,595,200
20250109,091300,18553574,595,595,595,595,900
20250109,091200,18018074,595,595,595,595,1271
20250109,091100,17261829,595,597,597,595,1012
20250109,091000,16659589,597,596,597,596,433
20250109,090900,16401288,598,598,598,598,200
20250109,090800,16281688,598,598,598,598,101
20250109,090700,16221290,598,598,598,598,300
20250109,090600,16041890,598,595,598,594,1972
20250109,090500,14869250,599,599,599,599,60
20250109,090400,14833310,599,597,599,597,6723
20250109,090300,10809692,598,602,602,598,2516
20250109,090200,9301857,607,600,607,600,11368
20250109,090100,2435166,606,604,606,604,267
20250109,090000,2273400,600,600,600,600,3789