KissMeData/009460/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,185300,225075186,798,798,798,798,877
20250117,185200,225075186,798,798,798,798,0
20250117,185100,225075186,798,798,798,798,0
20250117,185000,225075186,798,798,798,798,0
20250117,184900,225075186,798,798,798,798,0
20250117,184800,225075186,798,798,798,798,0
20250117,184700,225075186,798,798,798,798,0
20250117,184600,225075186,798,798,798,798,0
20250117,184500,225075186,798,798,798,798,0
20250117,184400,225075186,798,798,798,798,0
20250117,184300,225075186,798,798,798,798,0
20250117,184200,225075186,798,798,798,798,0
20250117,184100,225075186,798,798,798,798,0
20250117,184000,225075186,798,798,798,798,0
20250117,183900,225075186,798,798,798,798,0
20250117,183800,225075186,798,798,798,798,0
20250117,183700,225075186,798,798,798,798,0
20250117,183600,225075186,798,798,798,798,0
20250117,183500,225075186,798,798,798,798,0
20250117,183400,225075186,798,798,798,798,0
20250117,183300,225075186,798,798,798,798,0
20250117,183200,225075186,798,798,798,798,0
20250117,183100,225075186,798,798,798,798,0
20250117,183000,225075186,798,798,798,798,0
20250117,182900,225075186,798,798,798,798,0
20250117,182800,225075186,798,798,798,798,0
20250117,182700,225075186,798,798,798,798,0
20250117,182600,225075186,798,798,798,798,0
20250117,182500,225075186,798,798,798,798,0
20250117,182400,225075186,798,798,798,798,0
20250117,182300,225075186,798,798,798,798,877
20250117,182200,225075186,798,798,798,798,0
20250117,182100,225075186,798,798,798,798,0
20250117,182000,225075186,798,798,798,798,0
20250117,181900,225075186,798,798,798,798,0
20250117,181800,225075186,798,798,798,798,0
20250117,181700,225075186,798,798,798,798,0
20250117,181600,225075186,798,798,798,798,0
20250117,181500,225075186,798,798,798,798,0
20250117,181400,225075186,798,798,798,798,0
20250117,181300,225075186,798,798,798,798,0
20250117,181200,225075186,798,798,798,798,0
20250117,181100,225075186,798,798,798,798,0
20250117,181000,225075186,798,798,798,798,0
20250117,180900,225075186,798,798,798,798,0
20250117,180800,225075186,798,798,798,798,0
20250117,180700,225075186,798,798,798,798,0
20250117,180600,225075186,798,798,798,798,0
20250117,180500,225075186,798,798,798,798,0
20250117,180400,225075186,798,798,798,798,0
20250117,180300,225075186,798,798,798,798,0
20250117,180200,225075186,798,798,798,798,0
20250117,180100,225075186,798,798,798,798,0
20250117,180000,225075186,798,798,798,798,0
20250117,175900,225075186,798,798,798,798,0
20250117,175800,225075186,798,798,798,798,0
20250117,175700,225075186,798,798,798,798,0
20250117,175600,225075186,798,798,798,798,0
20250117,175500,225075186,798,798,798,798,0
20250117,175400,225075186,798,798,798,798,0
20250117,175300,225075186,798,798,798,798,877
20250117,175200,225075186,798,798,798,798,0
20250117,175100,225075186,798,798,798,798,0
20250117,175000,225075186,798,798,798,798,0
20250117,174900,225075186,798,798,798,798,0
20250117,174800,225075186,798,798,798,798,0
20250117,174700,225075186,798,798,798,798,0
20250117,174600,225075186,798,798,798,798,0
20250117,174500,225075186,798,798,798,798,0
20250117,174400,225075186,798,798,798,798,0
20250117,174300,225075186,798,798,798,798,0
20250117,174200,225075186,798,798,798,798,0
20250117,174100,225075186,798,798,798,798,0
20250117,174000,225075186,798,798,798,798,0
20250117,173900,225075186,798,798,798,798,0
20250117,173800,225075186,798,798,798,798,0
20250117,173700,225075186,798,798,798,798,0
20250117,173600,225075186,798,798,798,798,0
20250117,173500,225075186,798,798,798,798,0
20250117,173400,225075186,798,798,798,798,0
20250117,173300,225075186,798,798,798,798,0
20250117,173200,225075186,798,798,798,798,0
20250117,173100,225075186,798,798,798,798,0
20250117,173000,225075186,798,798,798,798,0
20250117,172900,225075186,798,798,798,798,0
20250117,172800,225075186,798,798,798,798,0
20250117,172700,225075186,798,798,798,798,0
20250117,172600,225075186,798,798,798,798,0
20250117,172500,225075186,798,798,798,798,0
20250117,172400,225075186,798,798,798,798,0
20250117,172300,225075186,798,798,798,798,877
20250117,172200,225075186,798,798,798,798,0
20250117,172100,225075186,798,798,798,798,0
20250117,172000,225075186,798,798,798,798,0
20250117,171900,225075186,798,798,798,798,0
20250117,171800,225075186,798,798,798,798,0
20250117,171700,225075186,798,798,798,798,0
20250117,171600,225075186,798,798,798,798,0
20250117,171500,225075186,798,798,798,798,0
20250117,171400,225075186,798,798,798,798,0
20250117,171300,225075186,798,798,798,798,0
20250117,171200,225075186,798,798,798,798,0
20250117,171100,225075186,798,798,798,798,0
20250117,171000,225075186,798,798,798,798,0
20250117,170900,225075186,798,798,798,798,0
20250117,170800,225075186,798,798,798,798,0
20250117,170700,225075186,798,798,798,798,0
20250117,170600,225075186,798,798,798,798,0
20250117,170500,225075186,798,798,798,798,0
20250117,170400,225075186,798,798,798,798,0
20250117,170300,225075186,798,798,798,798,0
20250117,170200,225075186,798,798,798,798,0
20250117,170100,225075186,798,798,798,798,0
20250117,170000,225075186,798,798,798,798,0
20250117,165900,225075186,798,798,798,798,0
20250117,165800,225075186,798,798,798,798,0
20250117,165700,225075186,798,798,798,798,0
20250117,165600,225075186,798,798,798,798,0
20250117,165500,225075186,798,798,798,798,0
20250117,165400,225075186,798,798,798,798,0
20250117,165300,225075186,798,798,798,798,877
20250117,165200,225075186,798,798,798,798,0
20250117,165100,225075186,798,798,798,798,0
20250117,165000,225075186,798,798,798,798,0
20250117,164900,225075186,798,798,798,798,0
20250117,164800,225075186,798,798,798,798,0
20250117,164700,225075186,798,798,798,798,0
20250117,164600,225075186,798,798,798,798,0
20250117,164500,225075186,798,798,798,798,0
20250117,164400,225075186,798,798,798,798,0
20250117,164300,225075186,798,798,798,798,0
20250117,164200,225075186,798,798,798,798,0
20250117,164100,225075186,798,798,798,798,0
20250117,164000,225075186,798,798,798,798,0
20250117,163900,225075186,798,798,798,798,0
20250117,163800,225075186,798,798,798,798,0
20250117,163700,225075186,798,798,798,798,0
20250117,163600,225075186,798,798,798,798,0
20250117,163500,225075186,798,798,798,798,0
20250117,163400,225075186,798,798,798,798,0
20250117,163300,225075186,798,798,798,798,0
20250117,163200,225075186,798,798,798,798,0
20250117,163100,225075186,798,798,798,798,0
20250117,163000,225075186,798,798,798,798,0
20250117,162900,225075186,798,798,798,798,0
20250117,162800,225075186,798,798,798,798,0
20250117,162700,225075186,798,798,798,798,0
20250117,162600,225075186,798,798,798,798,0
20250117,162500,225075186,798,798,798,798,0
20250117,162400,225075186,798,798,798,798,0
20250117,162300,225075186,798,798,798,798,877
20250117,162200,225075186,798,798,798,798,0
20250117,162100,225075186,798,798,798,798,0
20250117,162000,225075186,798,798,798,798,0
20250117,161900,225075186,798,798,798,798,0
20250117,161800,225075186,798,798,798,798,0
20250117,161700,225075186,798,798,798,798,0
20250117,161600,225075186,798,798,798,798,0
20250117,161500,225075186,798,798,798,798,0
20250117,161400,225075186,798,798,798,798,0
20250117,161300,225075186,798,798,798,798,0
20250117,161200,225075186,798,798,798,798,0
20250117,161100,225075186,798,798,798,798,0
20250117,161000,225075186,798,798,798,798,0
20250117,160900,225075186,798,798,798,798,0
20250117,160800,225075186,798,798,798,798,0
20250117,160700,225075186,798,798,798,798,0
20250117,160600,225075186,798,798,798,798,0
20250117,160500,225075186,798,798,798,798,0
20250117,160400,225075186,798,798,798,798,0
20250117,160300,225075186,798,798,798,798,0
20250117,160200,225075186,798,798,798,798,0
20250117,160100,225075186,798,798,798,798,0
20250117,160000,225075186,798,798,798,798,0
20250117,155900,225075186,798,798,798,798,0
20250117,155800,225075186,798,798,798,798,0
20250117,155700,225075186,798,798,798,798,0
20250117,155600,225075186,798,798,798,798,0
20250117,155500,225075186,798,798,798,798,0
20250117,155400,225075186,798,798,798,798,0
20250117,155300,225075186,798,798,798,798,877
20250117,155200,225075186,798,798,798,798,0
20250117,155100,225075186,798,798,798,798,0
20250117,155000,225075186,798,798,798,798,0
20250117,154900,225075186,798,798,798,798,0
20250117,154800,225075186,798,798,798,798,0
20250117,154700,225075186,798,798,798,798,0
20250117,154600,225075186,798,798,798,798,0
20250117,154500,225075186,798,798,798,798,0
20250117,154400,225075186,798,798,798,798,0
20250117,154300,225075186,798,798,798,798,0
20250117,154200,225075186,798,798,798,798,0
20250117,154100,225075186,798,798,798,798,0
20250117,154000,225075186,798,798,798,798,0
20250117,153900,225075186,798,798,798,798,0
20250117,153800,225075186,798,798,798,798,0
20250117,153700,225075186,798,798,798,798,0
20250117,153600,225075186,798,798,798,798,0
20250117,153500,225075186,798,798,798,798,0
20250117,153400,225075186,798,798,798,798,0
20250117,153300,225075186,798,798,798,798,0
20250117,153200,225075186,798,798,798,798,0
20250117,153100,225075186,798,798,798,798,0
20250117,153000,225075186,798,798,798,798,877
20250117,152900,224375340,797,797,797,797,0
20250117,152800,224375340,797,797,797,797,0
20250117,152700,224375340,797,797,797,797,0
20250117,152600,224375340,797,797,797,797,0
20250117,152500,224375340,797,797,797,797,0
20250117,152400,224375340,797,797,797,797,0
20250117,152300,224375340,797,797,797,797,0
20250117,152200,224375340,797,797,797,797,0
20250117,152100,224375340,797,797,797,797,0
20250117,152000,224375340,797,797,797,797,0
20250117,151900,224375340,797,797,797,797,1
20250117,151800,224374543,797,797,797,797,0
20250117,151700,224374543,797,797,797,797,0
20250117,151600,224374543,797,797,797,797,738
20250117,151500,223786357,796,796,796,796,0
20250117,151400,223786357,796,796,796,796,0
20250117,151300,223786357,796,796,796,796,645
20250117,151200,223272937,796,796,796,796,1000
20250117,151100,222476937,795,795,795,795,0
20250117,151000,222476937,795,795,795,795,136
20250117,150900,222368817,795,795,795,795,0
20250117,150800,222368817,795,794,795,791,687
20250117,150700,221824556,795,795,795,795,0
20250117,150600,221824556,795,795,795,795,0
20250117,150500,221824556,795,795,795,795,0
20250117,150400,221824556,795,795,795,795,0
20250117,150300,221824556,795,792,795,791,1917
20250117,150200,220304605,793,795,795,793,526
20250117,150100,219886961,794,794,794,794,8
20250117,150000,219880609,796,796,796,796,55
20250117,145900,219836829,796,796,796,796,0
20250117,145800,219836829,796,794,796,794,3
20250117,145700,219834444,796,796,796,796,0
20250117,145600,219834444,796,796,796,796,0
20250117,145500,219834444,796,796,796,796,0
20250117,145400,219834444,796,796,796,796,2
20250117,145300,219832852,796,796,796,796,1
20250117,145200,219832056,796,796,796,796,0
20250117,145100,219832056,796,796,796,796,1
20250117,145000,219831260,796,796,796,796,0
20250117,144900,219831260,796,796,796,796,0
20250117,144800,219831260,796,796,796,796,301
20250117,144700,219591664,797,797,797,797,0
20250117,144600,219591664,797,797,797,797,0
20250117,144500,219591664,797,797,797,797,0
20250117,144400,219591664,797,797,797,797,125
20250117,144300,219492039,798,793,798,793,12656
20250117,144200,209432484,794,795,795,794,2
20250117,144100,209430895,796,797,797,796,2601
20250117,144000,207357899,798,799,799,798,296
20250117,143900,207121690,803,803,803,803,0
20250117,143800,207121690,803,803,803,803,0
20250117,143700,207121690,803,804,804,800,5112
20250117,143600,203032045,801,795,801,795,1876
20250117,143500,201529777,795,791,795,791,713
20250117,143400,200965780,791,791,791,791,0
20250117,143300,200965780,791,792,792,791,357
20250117,143200,200683391,794,794,794,794,1
20250117,143100,200682597,791,792,792,791,293
20250117,143000,200450758,792,792,792,792,1476
20250117,142900,199281766,792,792,792,792,0
20250117,142800,199281766,792,792,792,792,0
20250117,142700,199281766,792,792,792,792,0
20250117,142600,199281766,792,792,792,792,0
20250117,142500,199281766,792,792,792,792,146
20250117,142400,199166134,792,792,792,792,177
20250117,142300,199025950,792,792,792,792,0
20250117,142200,199025950,792,792,792,792,50
20250117,142100,198986350,794,794,794,794,0
20250117,142000,198986350,794,794,794,794,0
20250117,141900,198986350,794,794,794,794,0
20250117,141800,198986350,794,794,794,794,0
20250117,141700,198986350,794,794,794,794,0
20250117,141600,198986350,794,794,794,794,100
20250117,141500,198906950,795,795,795,795,0
20250117,141400,198906950,795,789,795,789,8336
20250117,141300,192329176,789,788,789,788,136
20250117,141200,192221882,789,789,789,789,0
20250117,141100,192221882,789,789,789,789,253
20250117,141000,192022265,789,789,789,789,0
20250117,140900,192022265,789,789,789,789,0
20250117,140800,192022265,789,789,789,789,150
20250117,140700,191903915,789,789,789,789,0
20250117,140600,191903915,789,789,789,789,0
20250117,140500,191903915,789,789,789,789,0
20250117,140400,191903915,789,789,789,789,0
20250117,140300,191903915,789,789,789,789,1269
20250117,140200,190902674,788,788,788,788,0
20250117,140100,190902674,788,788,788,788,0
20250117,140000,190902674,788,788,788,788,0
20250117,135900,190902674,788,788,788,788,0
20250117,135800,190902674,788,788,788,788,0
20250117,135700,190902674,788,790,790,788,248
20250117,135600,190706756,792,792,792,792,0
20250117,135500,190706756,792,792,792,792,4
20250117,135400,190703588,792,792,792,792,1
20250117,135300,190702796,791,791,791,791,3537
20250117,135200,187905029,791,791,791,791,1264
20250117,135100,186905205,791,791,791,791,0
20250117,135000,186905205,791,792,792,791,299
20250117,134900,186668690,790,790,790,790,0
20250117,134800,186668690,790,793,793,790,5200
20250117,134700,182560683,795,795,795,795,0
20250117,134600,182560683,795,795,795,795,2
20250117,134500,182559093,797,797,797,797,0
20250117,134400,182559093,797,797,799,797,175
20250117,134300,182419358,799,803,803,799,5203
20250117,134200,178257006,804,804,804,804,3
20250117,134100,178254594,804,805,805,804,5129
20250117,134000,174128018,805,805,805,805,0
20250117,133900,174128018,805,805,805,805,0
20250117,133800,174128018,805,805,805,805,0
20250117,133700,174128018,805,807,807,805,7037
20250117,133600,168455137,807,807,807,807,0
20250117,133500,168455137,807,807,807,807,377
20250117,133400,168150898,807,807,807,807,0
20250117,133300,168150898,807,807,807,807,0
20250117,133200,168150898,807,807,807,807,1
20250117,133100,168150091,810,810,810,810,82
20250117,133000,168083671,810,810,810,810,54
20250117,132900,168039931,810,809,810,809,1501
20250117,132800,166824181,807,807,807,807,41
20250117,132700,166791094,807,807,807,807,50
20250117,132600,166750744,807,807,807,806,1002
20250117,132500,165942160,805,805,805,805,669
20250117,132400,165403615,805,805,805,805,0
20250117,132300,165403615,805,803,805,803,429
20250117,132200,165058989,804,804,804,804,1
20250117,132100,165058185,803,803,803,803,155
20250117,132000,164933720,803,803,803,803,1146
20250117,131900,164013482,803,803,803,803,0
20250117,131800,164013482,803,803,803,803,100
20250117,131700,163933182,803,803,803,803,0
20250117,131600,163933182,803,803,803,803,0
20250117,131500,163933182,803,803,803,803,0
20250117,131400,163933182,803,803,803,803,30
20250117,131300,163909092,804,804,804,804,1551
20250117,131200,162662088,803,803,803,803,1019
20250117,131100,161843831,802,802,802,802,1387
20250117,131000,160731457,802,802,802,802,0
20250117,130900,160731457,802,802,802,802,0
20250117,130800,160731457,802,801,802,801,1655
20250117,130700,159405292,800,800,800,800,205
20250117,130600,159241292,800,800,800,800,0
20250117,130500,159241292,800,800,800,800,0
20250117,130400,159241292,800,800,800,800,0
20250117,130300,159241292,800,800,800,800,0
20250117,130200,159241292,800,800,800,800,0
20250117,130100,159241292,800,800,800,800,0
20250117,130000,159241292,800,800,800,800,0
20250117,125900,159241292,800,800,800,800,0
20250117,125800,159241292,800,800,800,800,200
20250117,125700,159081292,800,800,800,800,0
20250117,125600,159081292,800,799,800,799,7
20250117,125500,159075693,800,800,800,800,0
20250117,125400,159075693,800,799,800,799,185
20250117,125300,158927877,801,801,801,801,1
20250117,125200,158927076,799,799,799,799,0
20250117,125100,158927076,799,799,799,799,0
20250117,125000,158927076,799,799,799,799,1194
20250117,124900,157973070,799,799,799,799,0
20250117,124800,157973070,799,799,799,799,0
20250117,124700,157973070,799,799,799,799,0
20250117,124600,157973070,799,799,799,799,0
20250117,124500,157973070,799,799,799,799,0
20250117,124400,157973070,799,799,799,799,0
20250117,124300,157973070,799,799,799,799,0
20250117,124200,157973070,799,799,799,799,0
20250117,124100,157973070,799,799,799,799,0
20250117,124000,157973070,799,799,799,799,0
20250117,123900,157973070,799,799,799,799,18
20250117,123800,157958688,797,797,797,797,0
20250117,123700,157958688,797,797,797,797,284
20250117,123600,157732340,797,797,797,797,0
20250117,123500,157732340,797,795,797,795,879
20250117,123400,157032513,795,795,795,795,0
20250117,123300,157032513,795,795,795,795,0
20250117,123200,157032513,795,795,795,795,0
20250117,123100,157032513,795,795,795,795,0
20250117,123000,157032513,795,795,795,795,2
20250117,122900,157030923,793,793,793,793,9
20250117,122800,157023786,796,796,796,796,0
20250117,122700,157023786,796,796,796,796,0
20250117,122600,157023786,796,796,796,796,0
20250117,122500,157023786,796,796,796,796,0
20250117,122400,157023786,796,796,796,796,0
20250117,122300,157023786,796,796,796,796,0
20250117,122200,157023786,796,796,796,796,689
20250117,122100,156475342,796,796,796,796,2
20250117,122000,156473750,794,794,794,794,689
20250117,121900,155926684,796,790,796,790,3056
20250117,121800,153510770,790,790,790,790,0
20250117,121700,153510770,790,790,790,790,0
20250117,121600,153510770,790,790,790,790,0
20250117,121500,153510770,790,790,790,790,0
20250117,121400,153510770,790,790,790,790,0
20250117,121300,153510770,790,788,790,788,2509
20250117,121200,151528678,788,788,788,788,0
20250117,121100,151528678,788,788,788,788,0
20250117,121000,151528678,788,788,788,788,0
20250117,120900,151528678,788,787,788,787,5933
20250117,120800,146859038,787,787,787,787,0
20250117,120700,146859038,787,787,787,787,0
20250117,120600,146859038,787,787,787,787,0
20250117,120500,146859038,787,787,787,787,0
20250117,120400,146859038,787,787,787,787,0
20250117,120300,146859038,787,787,787,787,5048
20250117,120200,142886262,788,788,788,788,0
20250117,120100,142886262,788,788,788,788,0
20250117,120000,142886262,788,788,788,788,0
20250117,115900,142886262,788,788,788,788,0
20250117,115800,142886262,788,786,788,786,3
20250117,115700,142883900,786,786,786,786,0
20250117,115600,142883900,786,786,786,786,0
20250117,115500,142883900,786,786,786,786,0
20250117,115400,142883900,786,786,786,786,0
20250117,115300,142883900,786,786,786,786,1
20250117,115200,142883114,788,788,788,788,0
20250117,115100,142883114,788,789,789,788,155
20250117,115000,142760970,793,793,793,793,0
20250117,114900,142760970,793,793,793,793,0
20250117,114800,142760970,793,793,793,793,0
20250117,114700,142760970,793,787,795,787,14526
20250117,114600,131253957,786,786,786,786,5000
20250117,114500,127323957,787,787,787,787,0
20250117,114400,127323957,787,787,787,787,0
20250117,114300,127323957,787,787,787,787,0
20250117,114200,127323957,787,787,787,787,0
20250117,114100,127323957,787,787,787,787,0
20250117,114000,127323957,787,787,787,787,0
20250117,113900,127323957,787,787,787,787,70
20250117,113800,127268867,788,788,788,788,0
20250117,113700,127268867,788,788,788,788,0
20250117,113600,127268867,788,788,788,788,0
20250117,113500,127268867,788,788,788,788,10
20250117,113400,127260987,789,789,789,789,0
20250117,113300,127260987,789,789,789,789,0
20250117,113200,127260987,789,789,789,789,0
20250117,113100,127260987,789,787,789,785,7067
20250117,113000,121711636,789,789,789,789,0
20250117,112900,121711636,789,789,789,789,0
20250117,112800,121711636,789,789,789,789,10
20250117,112700,121703746,789,789,789,789,0
20250117,112600,121703746,789,789,789,789,0
20250117,112500,121703746,789,789,789,789,0
20250117,112400,121703746,789,789,789,789,0
20250117,112300,121703746,789,789,789,789,2
20250117,112200,121702168,786,786,789,786,279
20250117,112100,121482868,789,789,789,789,0
20250117,112000,121482868,789,789,789,789,0
20250117,111900,121482868,789,789,789,789,0
20250117,111800,121482868,789,789,789,789,0
20250117,111700,121482868,789,789,789,789,0
20250117,111600,121482868,789,789,789,789,0
20250117,111500,121482868,789,789,789,789,0
20250117,111400,121482868,789,789,789,789,0
20250117,111300,121482868,789,789,789,789,0
20250117,111200,121482868,789,789,789,789,0
20250117,111100,121482868,789,789,789,789,2
20250117,111000,121481290,785,785,785,785,500
20250117,110900,121088790,789,789,789,789,277
20250117,110800,120870237,789,785,789,785,5
20250117,110700,120866296,789,789,789,789,1
20250117,110600,120865507,789,785,789,785,4304
20250117,110500,117486855,785,785,785,785,0
20250117,110400,117486855,785,785,785,785,0
20250117,110300,117486855,785,785,785,785,0
20250117,110200,117486855,785,785,785,785,500
20250117,110100,117094355,785,785,785,785,0
20250117,110000,117094355,785,786,786,784,5464
20250117,105900,112808162,786,786,786,786,0
20250117,105800,112808162,786,788,788,786,2144
20250117,105700,111122010,790,790,790,790,0
20250117,105600,111122010,790,790,790,790,0
20250117,105500,111122010,790,790,790,790,0
20250117,105400,111122010,790,790,790,790,0
20250117,105300,111122010,790,790,790,790,2500
20250117,105200,109147010,790,790,790,790,0
20250117,105100,109147010,790,790,790,790,0
20250117,105000,109147010,790,790,790,790,8
20250117,104900,109140690,790,790,790,790,0
20250117,104800,109140690,790,790,790,790,0
20250117,104700,109140690,790,790,790,790,1000
20250117,104600,108350690,790,790,790,790,0
20250117,104500,108350690,790,788,790,786,1483
20250117,104400,107184830,790,790,790,790,0
20250117,104300,107184830,790,790,790,790,0
20250117,104200,107184830,790,790,790,790,0
20250117,104100,107184830,790,790,790,790,0
20250117,104000,107184830,790,786,790,786,2502
20250117,103900,105218250,786,786,786,785,5198
20250117,103800,101136818,788,789,789,788,2704
20250117,103700,99003366,789,789,789,789,0
20250117,103600,99003366,789,788,789,788,3
20250117,103500,99001000,788,788,788,788,5290
20250117,103400,94832480,788,788,788,788,0
20250117,103300,94832480,788,788,788,788,2
20250117,103200,94830904,786,786,786,786,9
20250117,103100,94823830,786,786,786,786,0
20250117,103000,94823830,786,785,786,785,2502
20250117,102900,92859758,785,785,785,785,400
20250117,102800,92545758,785,785,785,785,12
20250117,102700,92536338,785,785,785,785,0
20250117,102600,92536338,785,785,785,785,50
20250117,102500,92497088,785,784,785,784,88
20250117,102400,92428094,785,785,785,785,0
20250117,102300,92428094,785,785,785,785,0
20250117,102200,92428094,785,785,785,785,0
20250117,102100,92428094,785,786,786,785,53
20250117,102000,92386477,786,786,786,786,0
20250117,101900,92386477,786,786,786,786,0
20250117,101800,92386477,786,786,786,786,5
20250117,101700,92382547,787,787,787,787,3
20250117,101600,92380186,786,786,786,786,1090
20250117,101500,91523446,789,789,789,789,0
20250117,101400,91523446,789,789,789,789,0
20250117,101300,91523446,789,789,789,789,7
20250117,101200,91517923,793,793,793,793,1
20250117,101100,91517130,794,794,794,794,0
20250117,101000,91517130,794,786,794,786,5336
20250117,100900,87322998,786,786,786,786,0
20250117,100800,87322998,786,786,786,786,0
20250117,100700,87322998,786,786,786,786,0
20250117,100600,87322998,786,786,786,786,12
20250117,100500,87313566,786,786,786,786,0
20250117,100400,87313566,786,786,786,786,1
20250117,100300,87312780,786,786,786,786,255
20250117,100200,87112350,786,785,786,785,648
20250117,100100,86603668,785,785,785,785,452
20250117,100000,86248848,785,785,785,785,0
20250117,095900,86248848,785,785,785,785,0
20250117,095800,86248848,785,785,785,785,0
20250117,095700,86248848,785,785,785,785,0
20250117,095600,86248848,785,785,785,785,0
20250117,095500,86248848,785,785,785,785,1155
20250117,095400,85342173,785,785,785,785,313
20250117,095300,85096468,784,784,784,784,0
20250117,095200,85096468,784,784,784,784,2512
20250117,095100,83127060,785,788,788,785,40
20250117,095000,83095642,787,787,787,787,0
20250117,094900,83095642,787,785,787,785,6070
20250117,094800,78329924,787,787,787,787,197
20250117,094700,78174885,788,789,789,785,11088
20250117,094600,69470791,785,786,787,785,7277
20250117,094500,63757026,787,785,787,785,529
20250117,094400,63340973,788,789,789,786,275
20250117,094300,63124316,789,786,789,786,1002
20250117,094200,62336738,790,790,790,790,0
20250117,094100,62336738,790,790,790,790,379
20250117,094000,62037328,790,790,790,790,0
20250117,093900,62037328,790,790,790,790,2
20250117,093800,62035748,786,788,790,786,8308
20250117,093700,55497680,793,793,793,793,0
20250117,093600,55497680,793,789,793,789,1089
20250117,093500,54638451,788,791,793,788,3735
20250117,093400,51690500,793,793,793,793,0
20250117,093300,51690500,793,793,793,793,0
20250117,093200,51690500,793,791,793,791,71
20250117,093100,51634333,793,793,793,791,2501
20250117,093000,49654176,794,793,794,793,623
20250117,092900,49160014,794,794,795,794,6156
20250117,092800,44272148,794,794,794,793,1646
20250117,092700,42965764,795,794,795,794,402
20250117,092600,42646474,795,795,795,794,3017
20250117,092500,40247962,795,795,795,795,1024
20250117,092400,39433882,796,796,796,796,1000
20250117,092300,38637882,797,797,797,797,52
20250117,092200,38596438,798,798,798,798,0
20250117,092100,38596438,798,798,798,797,1053
20250117,092000,37756772,798,798,798,798,11
20250117,091900,37747994,799,799,799,799,0
20250117,091800,37747994,799,799,799,799,0
20250117,091700,37747994,799,798,799,798,3192
20250117,091600,35200774,798,799,799,797,20
20250117,091500,35184816,796,803,803,795,4589
20250117,091400,31529928,805,796,805,796,70
20250117,091300,31473740,796,805,805,795,18108
20250117,091200,17024613,810,810,810,810,0
20250117,091100,17024613,810,810,810,810,648
20250117,091000,16499733,812,812,812,812,30
20250117,090900,16475373,812,805,812,805,4415
20250117,090800,12899269,800,804,806,800,986
20250117,090700,12108882,805,803,805,803,550
20250117,090600,11666996,803,801,803,801,2302
20250117,090500,9819840,796,796,796,796,1168
20250117,090400,8890112,800,800,800,800,1360
20250117,090300,7802112,800,797,800,797,2556
20250117,090200,5764914,797,797,797,796,774
20250117,090100,5148617,795,796,796,795,135
20250117,090000,5041192,796,795,797,795,3361