KissMeData/044380/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192900,457135048,371,371,371,371,40987
20250114,192800,457135048,371,371,371,371,0
20250114,192700,457135048,371,371,371,371,0
20250114,192600,457135048,371,371,371,371,0
20250114,192500,457135048,371,371,371,371,0
20250114,192400,457135048,371,371,371,371,0
20250114,192300,457135048,371,371,371,371,0
20250114,192200,457135048,371,371,371,371,0
20250114,192100,457135048,371,371,371,371,0
20250114,192000,457135048,371,371,371,371,0
20250114,191900,457135048,371,371,371,371,0
20250114,191800,457135048,371,371,371,371,0
20250114,191700,457135048,371,371,371,371,0
20250114,191600,457135048,371,371,371,371,0
20250114,191500,457135048,371,371,371,371,0
20250114,191400,457135048,371,371,371,371,0
20250114,191300,457135048,371,371,371,371,0
20250114,191200,457135048,371,371,371,371,0
20250114,191100,457135048,371,371,371,371,0
20250114,191000,457135048,371,371,371,371,0
20250114,190900,457135048,371,371,371,371,0
20250114,190800,457135048,371,371,371,371,0
20250114,190700,457135048,371,371,371,371,0
20250114,190600,457135048,371,371,371,371,0
20250114,190500,457135048,371,371,371,371,0
20250114,190400,457135048,371,371,371,371,0
20250114,190300,457135048,371,371,371,371,0
20250114,190200,457135048,371,371,371,371,0
20250114,190100,457135048,371,371,371,371,0
20250114,190000,457135048,371,371,371,371,0
20250114,185900,457135048,371,371,371,371,40987
20250114,185800,457135048,371,371,371,371,0
20250114,185700,457135048,371,371,371,371,0
20250114,185600,457135048,371,371,371,371,0
20250114,185500,457135048,371,371,371,371,0
20250114,185400,457135048,371,371,371,371,0
20250114,185300,457135048,371,371,371,371,0
20250114,185200,457135048,371,371,371,371,0
20250114,185100,457135048,371,371,371,371,0
20250114,185000,457135048,371,371,371,371,0
20250114,184900,457135048,371,371,371,371,0
20250114,184800,457135048,371,371,371,371,0
20250114,184700,457135048,371,371,371,371,0
20250114,184600,457135048,371,371,371,371,0
20250114,184500,457135048,371,371,371,371,0
20250114,184400,457135048,371,371,371,371,0
20250114,184300,457135048,371,371,371,371,0
20250114,184200,457135048,371,371,371,371,0
20250114,184100,457135048,371,371,371,371,0
20250114,184000,457135048,371,371,371,371,0
20250114,183900,457135048,371,371,371,371,0
20250114,183800,457135048,371,371,371,371,0
20250114,183700,457135048,371,371,371,371,0
20250114,183600,457135048,371,371,371,371,0
20250114,183500,457135048,371,371,371,371,0
20250114,183400,457135048,371,371,371,371,0
20250114,183300,457135048,371,371,371,371,0
20250114,183200,457135048,371,371,371,371,0
20250114,183100,457135048,371,371,371,371,0
20250114,183000,457135048,371,371,371,371,0
20250114,182900,457135048,371,371,371,371,40987
20250114,182800,457135048,371,371,371,371,0
20250114,182700,457135048,371,371,371,371,0
20250114,182600,457135048,371,371,371,371,0
20250114,182500,457135048,371,371,371,371,0
20250114,182400,457135048,371,371,371,371,0
20250114,182300,457135048,371,371,371,371,0
20250114,182200,457135048,371,371,371,371,0
20250114,182100,457135048,371,371,371,371,0
20250114,182000,457135048,371,371,371,371,0
20250114,181900,457135048,371,371,371,371,0
20250114,181800,457135048,371,371,371,371,0
20250114,181700,457135048,371,371,371,371,0
20250114,181600,457135048,371,371,371,371,0
20250114,181500,457135048,371,371,371,371,0
20250114,181400,457135048,371,371,371,371,0
20250114,181300,457135048,371,371,371,371,0
20250114,181200,457135048,371,371,371,371,0
20250114,181100,457135048,371,371,371,371,0
20250114,181000,457135048,371,371,371,371,0
20250114,180900,457135048,371,371,371,371,0
20250114,180800,457135048,371,371,371,371,0
20250114,180700,457135048,371,371,371,371,0
20250114,180600,457135048,371,371,371,371,0
20250114,180500,457135048,371,371,371,371,0
20250114,180400,457135048,371,371,371,371,0
20250114,180300,457135048,371,371,371,371,0
20250114,180200,457135048,371,371,371,371,0
20250114,180100,457135048,371,371,371,371,0
20250114,180000,457135048,371,371,371,371,0
20250114,175900,457135048,371,371,371,371,40987
20250114,175800,457135048,371,371,371,371,0
20250114,175700,457135048,371,371,371,371,0
20250114,175600,457135048,371,371,371,371,0
20250114,175500,457135048,371,371,371,371,0
20250114,175400,457135048,371,371,371,371,0
20250114,175300,457135048,371,371,371,371,0
20250114,175200,457135048,371,371,371,371,0
20250114,175100,457135048,371,371,371,371,0
20250114,175000,457135048,371,371,371,371,0
20250114,174900,457135048,371,371,371,371,0
20250114,174800,457135048,371,371,371,371,0
20250114,174700,457135048,371,371,371,371,0
20250114,174600,457135048,371,371,371,371,0
20250114,174500,457135048,371,371,371,371,0
20250114,174400,457135048,371,371,371,371,0
20250114,174300,457135048,371,371,371,371,0
20250114,174200,457135048,371,371,371,371,0
20250114,174100,457135048,371,371,371,371,0
20250114,174000,457135048,371,371,371,371,0
20250114,173900,457135048,371,371,371,371,0
20250114,173800,457135048,371,371,371,371,0
20250114,173700,457135048,371,371,371,371,0
20250114,173600,457135048,371,371,371,371,0
20250114,173500,457135048,371,371,371,371,0
20250114,173400,457135048,371,371,371,371,0
20250114,173300,457135048,371,371,371,371,0
20250114,173200,457135048,371,371,371,371,0
20250114,173100,457135048,371,371,371,371,0
20250114,173000,457135048,371,371,371,371,0
20250114,172900,457135048,371,371,371,371,40987
20250114,172800,457135048,371,371,371,371,0
20250114,172700,457135048,371,371,371,371,0
20250114,172600,457135048,371,371,371,371,0
20250114,172500,457135048,371,371,371,371,0
20250114,172400,457135048,371,371,371,371,0
20250114,172300,457135048,371,371,371,371,0
20250114,172200,457135048,371,371,371,371,0
20250114,172100,457135048,371,371,371,371,0
20250114,172000,457135048,371,371,371,371,0
20250114,171900,457135048,371,371,371,371,0
20250114,171800,457135048,371,371,371,371,0
20250114,171700,457135048,371,371,371,371,0
20250114,171600,457135048,371,371,371,371,0
20250114,171500,457135048,371,371,371,371,0
20250114,171400,457135048,371,371,371,371,0
20250114,171300,457135048,371,371,371,371,0
20250114,171200,457135048,371,371,371,371,0
20250114,171100,457135048,371,371,371,371,0
20250114,171000,457135048,371,371,371,371,0
20250114,170900,457135048,371,371,371,371,0
20250114,170800,457135048,371,371,371,371,0
20250114,170700,457135048,371,371,371,371,0
20250114,170600,457135048,371,371,371,371,0
20250114,170500,457135048,371,371,371,371,0
20250114,170400,457135048,371,371,371,371,0
20250114,170300,457135048,371,371,371,371,0
20250114,170200,457135048,371,371,371,371,0
20250114,170100,457135048,371,371,371,371,0
20250114,170000,457135048,371,371,371,371,0
20250114,165900,457135048,371,371,371,371,40987
20250114,165800,457135048,371,371,371,371,0
20250114,165700,457135048,371,371,371,371,0
20250114,165600,457135048,371,371,371,371,0
20250114,165500,457135048,371,371,371,371,0
20250114,165400,457135048,371,371,371,371,0
20250114,165300,457135048,371,371,371,371,0
20250114,165200,457135048,371,371,371,371,0
20250114,165100,457135048,371,371,371,371,0
20250114,165000,457135048,371,371,371,371,0
20250114,164900,457135048,371,371,371,371,0
20250114,164800,457135048,371,371,371,371,0
20250114,164700,457135048,371,371,371,371,0
20250114,164600,457135048,371,371,371,371,0
20250114,164500,457135048,371,371,371,371,0
20250114,164400,457135048,371,371,371,371,0
20250114,164300,457135048,371,371,371,371,0
20250114,164200,457135048,371,371,371,371,0
20250114,164100,457135048,371,371,371,371,0
20250114,164000,457135048,371,371,371,371,0
20250114,163900,457135048,371,371,371,371,0
20250114,163800,457135048,371,371,371,371,0
20250114,163700,457135048,371,371,371,371,0
20250114,163600,457135048,371,371,371,371,0
20250114,163500,457135048,371,371,371,371,0
20250114,163400,457135048,371,371,371,371,0
20250114,163300,457135048,371,371,371,371,0
20250114,163200,457135048,371,371,371,371,0
20250114,163100,457135048,371,371,371,371,0
20250114,163000,457135048,371,371,371,371,0
20250114,162900,457135048,371,371,371,371,40987
20250114,162800,457135048,371,371,371,371,0
20250114,162700,457135048,371,371,371,371,0
20250114,162600,457135048,371,371,371,371,0
20250114,162500,457135048,371,371,371,371,0
20250114,162400,457135048,371,371,371,371,0
20250114,162300,457135048,371,371,371,371,0
20250114,162200,457135048,371,371,371,371,0
20250114,162100,457135048,371,371,371,371,0
20250114,162000,457135048,371,371,371,371,0
20250114,161900,457135048,371,371,371,371,0
20250114,161800,457135048,371,371,371,371,0
20250114,161700,457135048,371,371,371,371,0
20250114,161600,457135048,371,371,371,371,0
20250114,161500,457135048,371,371,371,371,0
20250114,161400,457135048,371,371,371,371,0
20250114,161300,457135048,371,371,371,371,0
20250114,161200,457135048,371,371,371,371,0
20250114,161100,457135048,371,371,371,371,0
20250114,161000,457135048,371,371,371,371,0
20250114,160900,457135048,371,371,371,371,0
20250114,160800,457135048,371,371,371,371,0
20250114,160700,457135048,371,371,371,371,0
20250114,160600,457135048,371,371,371,371,0
20250114,160500,457135048,371,371,371,371,0
20250114,160400,457135048,371,371,371,371,0
20250114,160300,457135048,371,371,371,371,0
20250114,160200,457135048,371,371,371,371,0
20250114,160100,457135048,371,371,371,371,0
20250114,160000,457135048,371,371,371,371,0
20250114,155900,457135048,371,371,371,371,40987
20250114,155800,457135048,371,371,371,371,0
20250114,155700,457135048,371,371,371,371,0
20250114,155600,457135048,371,371,371,371,0
20250114,155500,457135048,371,371,371,371,0
20250114,155400,457135048,371,371,371,371,0
20250114,155300,457135048,371,371,371,371,0
20250114,155200,457135048,371,371,371,371,0
20250114,155100,457135048,371,371,371,371,0
20250114,155000,457135048,371,371,371,371,0
20250114,154900,457135048,371,371,371,371,0
20250114,154800,457135048,371,371,371,371,0
20250114,154700,457135048,371,371,371,371,0
20250114,154600,457135048,371,371,371,371,0
20250114,154500,457135048,371,371,371,371,0
20250114,154400,457135048,371,371,371,371,0
20250114,154300,457135048,371,371,371,371,0
20250114,154200,457135048,371,371,371,371,0
20250114,154100,457135048,371,371,371,371,0
20250114,154000,457135048,371,371,371,371,0
20250114,153900,457135048,371,371,371,371,0
20250114,153800,457135048,371,371,371,371,0
20250114,153700,457135048,371,371,371,371,0
20250114,153600,457135048,371,371,371,371,0
20250114,153500,457135048,371,371,371,371,0
20250114,153400,457135048,371,371,371,371,0
20250114,153300,457135048,371,371,371,371,0
20250114,153200,457135048,371,371,371,371,0
20250114,153100,457135048,371,371,371,371,0
20250114,153000,457135048,371,371,371,371,40987
20250114,152900,441928871,368,368,368,368,0
20250114,152800,441928871,368,368,368,368,0
20250114,152700,441928871,368,368,368,368,0
20250114,152600,441928871,368,368,368,368,0
20250114,152500,441928871,368,368,368,368,0
20250114,152400,441928871,368,368,368,368,0
20250114,152300,441928871,368,368,368,368,0
20250114,152200,441928871,368,368,368,368,0
20250114,152100,441928871,368,368,368,368,0
20250114,152000,441928871,368,368,368,368,0
20250114,151900,441928871,368,367,368,367,3913
20250114,151800,440488907,368,368,368,367,4523
20250114,151700,438826560,367,367,367,367,3
20250114,151600,438825459,367,367,367,367,813
20250114,151500,438527088,368,367,368,366,7448
20250114,151400,435791836,368,368,369,368,1118
20250114,151300,435380402,368,366,368,366,5080
20250114,151200,433518534,366,366,366,365,7466
20250114,151100,430786102,368,366,368,366,999
20250114,151000,430418495,367,367,368,367,2484
20250114,150900,429506817,368,368,368,366,17
20250114,150800,429500590,368,366,368,366,3390
20250114,150700,428259070,366,366,367,366,2132
20250114,150600,427478747,366,366,366,366,0
20250114,150500,427478747,366,367,367,366,4003
20250114,150400,426009649,367,366,367,366,6336
20250114,150300,423684338,367,366,367,366,52
20250114,150200,423665267,367,367,367,367,0
20250114,150100,423665267,367,366,367,366,1449
20250114,150000,423134903,366,367,367,366,61
20250114,145900,423112525,367,367,367,367,90
20250114,145800,423079495,367,367,367,367,0
20250114,145700,423079495,367,367,367,367,1829
20250114,145600,422408252,367,367,367,366,381
20250114,145500,422268434,367,367,367,365,1009
20250114,145400,421900141,365,365,367,365,2110
20250114,145300,421125991,365,367,367,365,104
20250114,145200,421087831,367,367,367,367,0
20250114,145100,421087831,367,365,367,365,24
20250114,145000,421079043,365,365,365,365,14
20250114,144900,421073933,365,365,367,365,6
20250114,144800,421071741,365,365,367,365,14
20250114,144700,421066629,364,366,366,364,1497
20250114,144600,420519765,366,366,366,366,505
20250114,144500,420334935,366,366,366,366,0
20250114,144400,420334935,366,365,366,365,1131
20250114,144300,419920998,364,365,365,364,198
20250114,144200,419848921,364,365,365,364,1393
20250114,144100,419341846,366,366,366,366,10592
20250114,144000,415465174,366,366,366,366,500
20250114,143900,415282174,366,366,366,366,315
20250114,143800,415166884,366,365,366,365,4107
20250114,143700,413663723,365,365,365,365,4126
20250114,143600,412157733,365,365,365,365,39
20250114,143500,412143498,365,365,365,365,372
20250114,143400,412007718,365,365,365,365,305
20250114,143300,411896393,365,364,365,364,2441
20250114,143200,411007858,364,364,364,364,10602
20250114,143100,407148730,364,364,364,364,1500
20250114,143000,406602730,364,364,364,364,3
20250114,142900,406601638,365,364,365,364,2997
20250114,142800,405510727,365,365,366,365,8421
20250114,142700,402436909,364,363,364,363,20555
20250114,142600,394969432,362,362,362,362,633
20250114,142500,394740286,362,363,363,362,1203
20250114,142400,394303600,363,363,363,363,21
20250114,142300,394295977,363,362,363,362,94
20250114,142200,394261859,362,363,363,362,79
20250114,142100,394233191,362,362,362,362,0
20250114,142000,394233191,362,362,362,362,1055
20250114,141900,393851281,363,363,363,363,0
20250114,141800,393851281,363,362,363,362,892
20250114,141700,393527877,362,363,363,362,202
20250114,141600,393454751,363,363,363,363,688
20250114,141500,393205007,363,362,363,362,3
20250114,141400,393203919,362,362,362,362,1428
20250114,141300,392686983,362,362,362,361,3121
20250114,141200,391557184,362,361,362,361,5991
20250114,141100,389388443,361,362,362,361,1015
20250114,141000,389021028,361,361,361,361,0
20250114,140900,389021028,361,361,361,361,2
20250114,140800,389020306,361,361,361,361,2000
20250114,140700,388298306,362,362,363,362,492
20250114,140600,388120198,362,362,362,362,1190
20250114,140500,387689418,361,361,361,361,1073
20250114,140400,387302065,361,361,361,361,2455
20250114,140300,386415810,361,361,361,361,13
20250114,140200,386411117,362,362,362,362,0
20250114,140100,386411117,362,362,362,362,27
20250114,140000,386401343,362,362,362,362,583
20250114,135900,386190297,362,362,362,362,368
20250114,135800,386057081,363,363,363,363,94
20250114,135700,386022959,363,363,363,363,5
20250114,135600,386021144,363,363,363,363,5
20250114,135500,386019329,362,362,362,362,7
20250114,135400,386016795,363,362,363,362,450
20250114,135300,385853894,361,362,362,361,2155
20250114,135200,385074677,362,362,362,362,5000
20250114,135100,383264677,362,362,362,362,1
20250114,135000,383264315,363,363,363,363,415
20250114,134900,383113670,363,363,363,363,0
20250114,134800,383113670,363,363,363,363,1625
20250114,134700,382523795,363,363,363,363,210
20250114,134600,382447565,364,364,364,364,0
20250114,134500,382447565,364,364,364,364,1000
20250114,134400,382083565,364,364,364,364,0
20250114,134300,382083565,364,364,364,364,847
20250114,134200,381775257,364,364,364,364,306
20250114,134100,381663873,364,364,364,364,0
20250114,134000,381663873,364,364,364,364,4
20250114,133900,381662417,363,364,364,363,99
20250114,133800,381626410,364,362,364,362,159
20250114,133700,381568846,361,364,364,361,6028
20250114,133600,379387139,364,364,364,364,3
20250114,133500,379386047,363,364,364,363,105
20250114,133400,379347832,364,363,364,363,523
20250114,133300,379157979,363,363,363,363,4
20250114,133200,379156527,363,363,363,363,0
20250114,133100,379156527,363,363,363,363,100
20250114,133000,379120227,363,363,363,363,0
20250114,132900,379120227,363,363,363,363,1
20250114,132800,379119864,361,361,361,361,200
20250114,132700,379047664,364,364,364,364,2056
20250114,132600,378299280,364,362,364,362,12000
20250114,132500,373936250,362,361,362,361,4441
20250114,132400,372332936,362,362,362,362,902
20250114,132300,372006412,363,363,363,363,1831
20250114,132200,371341759,362,361,362,361,1887
20250114,132100,370660223,361,361,361,361,100
20250114,132000,370624123,362,362,362,362,0
20250114,131900,370624123,362,362,362,362,0
20250114,131800,370624123,362,362,362,362,1147
20250114,131700,370208909,362,362,362,362,2080
20250114,131600,369455949,362,362,362,362,0
20250114,131500,369455949,362,362,362,362,0
20250114,131400,369455949,362,362,362,362,0
20250114,131300,369455949,362,364,364,362,183
20250114,131200,369389537,364,364,364,364,0
20250114,131100,369389537,364,364,364,364,3
20250114,131000,369388445,363,363,363,363,3000
20250114,130900,368299445,363,363,363,363,0
20250114,130800,368299445,363,363,363,363,0
20250114,130700,368299445,363,363,363,363,101
20250114,130600,368262782,362,362,362,362,200
20250114,130500,368190382,363,363,363,363,100
20250114,130400,368154082,364,364,364,364,0
20250114,130300,368154082,364,364,364,364,0
20250114,130200,368154082,364,364,364,364,0
20250114,130100,368154082,364,364,364,364,0
20250114,130000,368154082,364,364,364,364,68
20250114,125900,368129330,364,364,364,364,0
20250114,125800,368129330,364,363,364,363,6
20250114,125700,368127149,361,362,362,361,90
20250114,125600,368094658,362,363,363,362,12948
20250114,125500,363394568,364,364,364,364,0
20250114,125400,363394568,364,364,364,364,10
20250114,125300,363390928,364,364,364,364,61
20250114,125200,363368724,364,364,364,364,526
20250114,125100,363177260,364,363,364,363,6
20250114,125000,363175078,364,364,364,364,0
20250114,124900,363175078,364,364,364,364,1000
20250114,124800,362811078,364,364,364,364,0
20250114,124700,362811078,364,364,364,364,0
20250114,124600,362811078,364,364,364,364,0
20250114,124500,362811078,364,364,364,364,4
20250114,124400,362809622,364,364,364,364,18
20250114,124300,362803070,363,363,364,363,755
20250114,124200,362528297,364,364,364,364,0
20250114,124100,362528297,364,364,364,364,92
20250114,124000,362494809,363,364,364,363,8589
20250114,123900,359375947,364,363,364,363,4232
20250114,123800,357835501,364,364,364,364,0
20250114,123700,357835501,364,363,364,363,16
20250114,123600,357829679,364,364,364,364,0
20250114,123500,357829679,364,364,364,364,5
20250114,123400,357827859,364,363,364,363,78
20250114,123300,357799487,364,364,365,364,12597
20250114,123200,353214174,364,364,364,364,974
20250114,123100,352859638,364,363,364,363,143
20250114,123000,352807589,364,363,364,363,2532
20250114,122900,351888453,364,364,364,364,46
20250114,122800,351871709,364,364,364,363,5558
20250114,122700,349854121,364,364,364,364,31
20250114,122600,349842837,363,362,363,362,185
20250114,122500,349775838,362,361,362,361,928
20250114,122400,349439903,362,362,362,362,0
20250114,122300,349439903,362,362,362,362,0
20250114,122200,349439903,362,362,362,362,480
20250114,122100,349266143,362,362,362,362,1
20250114,122000,349265781,362,362,363,362,7
20250114,121900,349263244,361,363,363,361,24
20250114,121800,349254552,361,364,364,361,1135
20250114,121700,348844805,364,364,364,364,0
20250114,121600,348844805,364,364,364,364,0
20250114,121500,348844805,364,363,364,363,1536
20250114,121400,348285874,364,364,364,364,8
20250114,121300,348282962,363,364,364,363,14
20250114,121200,348277876,363,363,364,363,43
20250114,121100,348262259,364,363,364,363,2591
20250114,121000,347321723,362,361,362,361,1449
20250114,120900,346798630,361,361,361,361,500
20250114,120800,346618130,363,363,363,363,54
20250114,120700,346598528,363,363,363,363,0
20250114,120600,346598528,363,363,363,363,4
20250114,120500,346597076,361,362,362,361,45
20250114,120400,346580788,361,361,361,361,1
20250114,120300,346580427,362,362,362,362,1
20250114,120200,346580065,360,360,360,360,0
20250114,120100,346580065,360,363,363,360,2368
20250114,120000,345723876,363,363,363,363,20
20250114,115900,345716616,363,363,363,363,1001
20250114,115800,345353253,363,363,363,363,0
20250114,115700,345353253,363,361,363,361,2
20250114,115600,345352529,363,363,363,363,0
20250114,115500,345352529,363,362,363,360,73
20250114,115400,345326114,363,362,363,362,13579
20250114,115300,340410512,362,362,362,362,0
20250114,115200,340410512,362,362,362,362,0
20250114,115100,340410512,362,362,362,362,15
20250114,115000,340405082,360,362,362,360,161
20250114,114900,340347120,360,362,362,360,1001
20250114,114800,339986758,360,362,362,360,1023
20250114,114700,339618432,362,361,362,361,19
20250114,114600,339611570,361,362,362,361,5
20250114,114500,339609762,362,362,362,362,4
20250114,114400,339608314,361,361,361,361,20
20250114,114300,339601094,359,359,359,359,5990
20250114,114200,337450684,358,361,361,358,1932
20250114,114100,336757017,361,361,361,361,0
20250114,114000,336757017,361,361,361,361,0
20250114,113900,336757017,361,359,361,358,9602
20250114,113800,333318592,360,362,362,360,412
20250114,113700,333170252,362,362,362,362,0
20250114,113600,333170252,362,362,363,359,6182
20250114,113500,330947144,363,362,363,361,129
20250114,113400,330900444,362,363,363,361,19
20250114,113300,330893566,362,362,363,362,36
20250114,113200,330880530,363,361,363,361,10269
20250114,113100,327155821,361,362,362,361,243
20250114,113000,327067867,362,361,362,361,6
20250114,112900,327065697,362,361,362,361,466
20250114,112800,326897040,360,361,362,360,12
20250114,112700,326892717,361,362,362,358,342
20250114,112600,326769284,358,359,359,358,2039
20250114,112500,326037342,359,361,361,359,20
20250114,112400,326030142,362,360,362,359,3148
20250114,112300,324896848,362,360,362,360,34
20250114,112200,324884542,362,362,362,362,154
20250114,112100,324828794,362,361,362,361,65
20250114,112000,324805326,362,361,362,361,75
20250114,111900,324778238,361,362,362,361,257
20250114,111800,324685260,363,362,363,361,1353
20250114,111700,324194356,363,363,363,362,16
20250114,111600,324188549,363,362,363,361,1437
20250114,111500,323667921,363,363,363,363,0
20250114,111400,323667921,363,362,363,362,8
20250114,111300,323665021,360,362,363,360,905
20250114,111200,323339212,363,362,363,362,4
20250114,111100,323337761,363,363,363,362,2760
20250114,111000,322335883,363,360,363,360,1377
20250114,110900,321840112,360,358,360,358,2207
20250114,110800,321048049,359,359,359,359,3273
20250114,110700,319873042,359,361,363,359,4691
20250114,110600,318188380,360,360,360,359,618
20250114,110500,317965903,360,360,360,360,125
20250114,110400,317920903,359,359,359,359,4479
20250114,110300,316312942,359,358,359,358,27097
20250114,110200,306611305,358,358,358,358,8359
20250114,110100,303618783,359,359,359,359,100
20250114,110000,303582883,359,359,359,359,1031
20250114,105900,303212754,359,359,359,359,1
20250114,105800,303212395,359,359,359,359,6
20250114,105700,303210241,359,359,359,358,1197
20250114,105600,302780621,359,358,359,358,6
20250114,105500,302778470,359,358,359,358,1772
20250114,105400,302144081,358,359,359,358,240
20250114,105300,302058141,359,359,359,359,21
20250114,105200,302050602,359,359,359,359,271
20250114,105100,301953313,359,359,359,359,0
20250114,105000,301953313,359,359,359,358,2684
20250114,104900,300991633,359,359,359,359,156
20250114,104800,300935629,359,358,359,358,3911
20250114,104700,299535490,359,359,359,359,1
20250114,104600,299535131,358,358,359,358,487
20250114,104500,299360784,358,359,359,358,989
20250114,104400,299005966,358,360,360,358,3757
20250114,104300,297655755,360,360,360,360,6
20250114,104200,297653595,360,359,360,359,501
20250114,104100,297473735,360,359,360,357,17503
20250114,104000,291214491,359,360,360,359,30
20250114,103900,291203711,360,360,360,360,20
20250114,103800,291196511,359,361,361,359,6919
20250114,103700,288709588,360,360,360,360,15
20250114,103600,288704188,360,360,362,360,12169
20250114,103500,284319681,360,360,363,360,17603
20250114,103400,277982328,360,361,361,360,652
20250114,103300,277747123,361,361,361,361,1506
20250114,103200,277203457,361,362,362,361,740
20250114,103100,276936077,362,362,362,362,42
20250114,103000,276920873,361,362,362,361,500
20250114,102900,276740368,362,362,362,362,1085
20250114,102800,276347598,362,363,363,362,647
20250114,102700,276112760,362,363,363,362,5
20250114,102600,276110946,361,363,363,361,63
20250114,102500,276088197,360,363,363,360,82
20250114,102400,276058671,361,361,363,361,733
20250114,102300,275793982,363,363,363,363,0
20250114,102200,275793982,363,363,363,363,11
20250114,102100,275789989,363,363,363,363,0
20250114,102000,275789989,363,361,363,361,6
20250114,101900,275787817,360,360,360,360,0
20250114,101800,275787817,360,361,361,360,16095
20250114,101700,269993547,360,360,360,360,0
20250114,101600,269993547,360,364,364,360,1128
20250114,101500,269585390,364,364,364,364,0
20250114,101400,269585390,364,363,364,360,1002
20250114,101300,269224663,359,359,359,359,924
20250114,101200,268892947,359,359,359,359,864
20250114,101100,268582771,364,364,364,359,6307
20250114,101000,266313033,364,360,364,360,5406
20250114,100900,264355148,360,362,362,360,1262
20250114,100800,263900428,363,361,363,360,3300
20250114,100700,262710728,360,362,362,360,34133
20250114,100600,250408589,363,363,363,363,225
20250114,100500,250326914,362,362,362,362,5614
20250114,100400,248294646,362,361,362,361,5953
20250114,100300,246145358,362,363,363,362,1352
20250114,100200,245655924,362,362,362,362,3181
20250114,100100,244504402,362,363,363,362,119
20250114,100000,244461222,363,364,364,363,253
20250114,095900,244369307,363,363,363,363,6726
20250114,095800,241927769,365,364,365,364,773
20250114,095700,241646333,365,365,365,365,5164
20250114,095600,239761473,365,364,365,364,844
20250114,095500,239453555,365,364,365,364,5418
20250114,095400,237480955,363,363,364,363,8976
20250114,095300,234222637,363,362,364,362,5085
20250114,095200,232376091,363,362,363,362,910
20250114,095100,232045789,362,362,363,361,3561
20250114,095000,230757253,361,364,364,361,35865
20250114,094900,217773084,364,364,364,363,1564
20250114,094800,217203888,364,367,367,364,26895
20250114,094700,207362441,368,369,369,368,1250
20250114,094600,206901541,368,369,369,368,5355
20250114,094500,204930397,368,369,369,368,2737
20250114,094400,203922953,370,370,370,370,0
20250114,094300,203922953,370,371,371,369,2972
20250114,094200,202823223,371,370,371,370,3992
20250114,094100,201345390,370,370,370,368,21
20250114,094000,201337640,368,370,370,368,11122
20250114,093900,197244730,369,369,369,369,1000
20250114,093800,196875730,370,371,371,370,1002
20250114,093700,196504989,371,372,372,371,937
20250114,093600,196157361,372,372,372,371,2780
20250114,093500,195123213,372,372,372,372,268
20250114,093400,195023517,372,372,372,371,1557
20250114,093300,194444316,371,370,371,370,28527
20250114,093200,183882927,369,369,369,369,11637
20250114,093100,179588874,368,369,369,368,838
20250114,093000,179280489,369,369,369,369,14
20250114,092900,179275323,369,369,369,369,15313
20250114,092800,173624826,369,369,369,367,545
20250114,092700,173423723,368,369,369,367,10622
20250114,092600,169516527,369,370,370,368,416
20250114,092500,169363311,369,369,369,369,1000
20250114,092400,168994311,370,366,370,366,19705
20250114,092300,161735146,366,365,367,364,6595
20250114,092200,159325399,366,365,366,364,4381
20250114,092100,157727955,366,364,366,364,817
20250114,092000,157429022,366,366,367,364,2187
20250114,091900,156631684,366,366,366,366,2353
20250114,091800,155770486,366,364,366,364,541
20250114,091700,155572556,364,363,366,363,251
20250114,091600,155481411,363,365,366,363,6359
20250114,091500,153169768,365,364,368,364,57
20250114,091400,153148905,368,364,368,363,9947
20250114,091300,149526924,365,367,367,365,7030
20250114,091200,146957002,367,368,369,367,17434
20250114,091100,140546594,368,368,368,367,2871
20250114,091000,139491820,366,365,368,365,632
20250114,090900,139261127,365,366,368,365,2428
20250114,090800,138374075,364,364,368,364,12397
20250114,090700,133837533,364,368,368,364,24242
20250114,090600,124971592,368,367,368,367,15983
20250114,090500,119099374,367,366,367,366,9521
20250114,090400,115608174,367,366,367,365,22684
20250114,090300,107306068,366,364,367,364,13555
20250114,090200,102357091,364,362,365,360,52987
20250114,090100,83216412,362,367,373,361,85808
20250114,090000,51961491,365,372,374,363,140368