KissMeData/152550/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,202700,228674689,312,312,312,312,4982
20250113,202600,228674689,312,312,312,312,0
20250113,202500,228674689,312,312,312,312,0
20250113,202400,228674689,312,312,312,312,0
20250113,202300,228674689,312,312,312,312,0
20250113,202200,228674689,312,312,312,312,0
20250113,202100,228674689,312,312,312,312,0
20250113,202000,228674689,312,312,312,312,0
20250113,201900,228674689,312,312,312,312,0
20250113,201800,228674689,312,312,312,312,0
20250113,201700,228674689,312,312,312,312,0
20250113,201600,228674689,312,312,312,312,0
20250113,201500,228674689,312,312,312,312,0
20250113,201400,228674689,312,312,312,312,0
20250113,201300,228674689,312,312,312,312,0
20250113,201200,228674689,312,312,312,312,0
20250113,201100,228674689,312,312,312,312,0
20250113,201000,228674689,312,312,312,312,0
20250113,200900,228674689,312,312,312,312,0
20250113,200800,228674689,312,312,312,312,0
20250113,200700,228674689,312,312,312,312,0
20250113,200600,228674689,312,312,312,312,0
20250113,200500,228674689,312,312,312,312,0
20250113,200400,228674689,312,312,312,312,0
20250113,200300,228674689,312,312,312,312,0
20250113,200200,228674689,312,312,312,312,0
20250113,200100,228674689,312,312,312,312,0
20250113,200000,228674689,312,312,312,312,0
20250113,195900,228674689,312,312,312,312,0
20250113,195800,228674689,312,312,312,312,0
20250113,195700,228674689,312,312,312,312,4982
20250113,195600,228674689,312,312,312,312,0
20250113,195500,228674689,312,312,312,312,0
20250113,195400,228674689,312,312,312,312,0
20250113,195300,228674689,312,312,312,312,0
20250113,195200,228674689,312,312,312,312,0
20250113,195100,228674689,312,312,312,312,0
20250113,195000,228674689,312,312,312,312,0
20250113,194900,228674689,312,312,312,312,0
20250113,194800,228674689,312,312,312,312,0
20250113,194700,228674689,312,312,312,312,0
20250113,194600,228674689,312,312,312,312,0
20250113,194500,228674689,312,312,312,312,0
20250113,194400,228674689,312,312,312,312,0
20250113,194300,228674689,312,312,312,312,0
20250113,194200,228674689,312,312,312,312,0
20250113,194100,228674689,312,312,312,312,0
20250113,194000,228674689,312,312,312,312,0
20250113,193900,228674689,312,312,312,312,0
20250113,193800,228674689,312,312,312,312,0
20250113,193700,228674689,312,312,312,312,0
20250113,193600,228674689,312,312,312,312,0
20250113,193500,228674689,312,312,312,312,0
20250113,193400,228674689,312,312,312,312,0
20250113,193300,228674689,312,312,312,312,0
20250113,193200,228674689,312,312,312,312,0
20250113,193100,228674689,312,312,312,312,0
20250113,193000,228674689,312,312,312,312,0
20250113,192900,228674689,312,312,312,312,0
20250113,192800,228674689,312,312,312,312,0
20250113,192700,228674689,312,312,312,312,4982
20250113,192600,228674689,312,312,312,312,0
20250113,192500,228674689,312,312,312,312,0
20250113,192400,228674689,312,312,312,312,0
20250113,192300,228674689,312,312,312,312,0
20250113,192200,228674689,312,312,312,312,0
20250113,192100,228674689,312,312,312,312,0
20250113,192000,228674689,312,312,312,312,0
20250113,191900,228674689,312,312,312,312,0
20250113,191800,228674689,312,312,312,312,0
20250113,191700,228674689,312,312,312,312,0
20250113,191600,228674689,312,312,312,312,0
20250113,191500,228674689,312,312,312,312,0
20250113,191400,228674689,312,312,312,312,0
20250113,191300,228674689,312,312,312,312,0
20250113,191200,228674689,312,312,312,312,0
20250113,191100,228674689,312,312,312,312,0
20250113,191000,228674689,312,312,312,312,0
20250113,190900,228674689,312,312,312,312,0
20250113,190800,228674689,312,312,312,312,0
20250113,190700,228674689,312,312,312,312,0
20250113,190600,228674689,312,312,312,312,0
20250113,190500,228674689,312,312,312,312,0
20250113,190400,228674689,312,312,312,312,0
20250113,190300,228674689,312,312,312,312,0
20250113,190200,228674689,312,312,312,312,0
20250113,190100,228674689,312,312,312,312,0
20250113,190000,228674689,312,312,312,312,0
20250113,185900,228674689,312,312,312,312,0
20250113,185800,228674689,312,312,312,312,0
20250113,185700,228674689,312,312,312,312,4982
20250113,185600,228674689,312,312,312,312,0
20250113,185500,228674689,312,312,312,312,0
20250113,185400,228674689,312,312,312,312,0
20250113,185300,228674689,312,312,312,312,0
20250113,185200,228674689,312,312,312,312,0
20250113,185100,228674689,312,312,312,312,0
20250113,185000,228674689,312,312,312,312,0
20250113,184900,228674689,312,312,312,312,0
20250113,184800,228674689,312,312,312,312,0
20250113,184700,228674689,312,312,312,312,0
20250113,184600,228674689,312,312,312,312,0
20250113,184500,228674689,312,312,312,312,0
20250113,184400,228674689,312,312,312,312,0
20250113,184300,228674689,312,312,312,312,0
20250113,184200,228674689,312,312,312,312,0
20250113,184100,228674689,312,312,312,312,0
20250113,184000,228674689,312,312,312,312,0
20250113,183900,228674689,312,312,312,312,0
20250113,183800,228674689,312,312,312,312,0
20250113,183700,228674689,312,312,312,312,0
20250113,183600,228674689,312,312,312,312,0
20250113,183500,228674689,312,312,312,312,0
20250113,183400,228674689,312,312,312,312,0
20250113,183300,228674689,312,312,312,312,0
20250113,183200,228674689,312,312,312,312,0
20250113,183100,228674689,312,312,312,312,0
20250113,183000,228674689,312,312,312,312,0
20250113,182900,228674689,312,312,312,312,0
20250113,182800,228674689,312,312,312,312,0
20250113,182700,228674689,312,312,312,312,4982
20250113,182600,228674689,312,312,312,312,0
20250113,182500,228674689,312,312,312,312,0
20250113,182400,228674689,312,312,312,312,0
20250113,182300,228674689,312,312,312,312,0
20250113,182200,228674689,312,312,312,312,0
20250113,182100,228674689,312,312,312,312,0
20250113,182000,228674689,312,312,312,312,0
20250113,181900,228674689,312,312,312,312,0
20250113,181800,228674689,312,312,312,312,0
20250113,181700,228674689,312,312,312,312,0
20250113,181600,228674689,312,312,312,312,0
20250113,181500,228674689,312,312,312,312,0
20250113,181400,228674689,312,312,312,312,0
20250113,181300,228674689,312,312,312,312,0
20250113,181200,228674689,312,312,312,312,0
20250113,181100,228674689,312,312,312,312,0
20250113,181000,228674689,312,312,312,312,0
20250113,180900,228674689,312,312,312,312,0
20250113,180800,228674689,312,312,312,312,0
20250113,180700,228674689,312,312,312,312,0
20250113,180600,228674689,312,312,312,312,0
20250113,180500,228674689,312,312,312,312,0
20250113,180400,228674689,312,312,312,312,0
20250113,180300,228674689,312,312,312,312,0
20250113,180200,228674689,312,312,312,312,0
20250113,180100,228674689,312,312,312,312,0
20250113,180000,228674689,312,312,312,312,0
20250113,175900,228674689,312,312,312,312,0
20250113,175800,228674689,312,312,312,312,0
20250113,175700,228674689,312,312,312,312,4982
20250113,175600,228674689,312,312,312,312,0
20250113,175500,228674689,312,312,312,312,0
20250113,175400,228674689,312,312,312,312,0
20250113,175300,228674689,312,312,312,312,0
20250113,175200,228674689,312,312,312,312,0
20250113,175100,228674689,312,312,312,312,0
20250113,175000,228674689,312,312,312,312,0
20250113,174900,228674689,312,312,312,312,0
20250113,174800,228674689,312,312,312,312,0
20250113,174700,228674689,312,312,312,312,0
20250113,174600,228674689,312,312,312,312,0
20250113,174500,228674689,312,312,312,312,0
20250113,174400,228674689,312,312,312,312,0
20250113,174300,228674689,312,312,312,312,0
20250113,174200,228674689,312,312,312,312,0
20250113,174100,228674689,312,312,312,312,0
20250113,174000,228674689,312,312,312,312,0
20250113,173900,228674689,312,312,312,312,0
20250113,173800,228674689,312,312,312,312,0
20250113,173700,228674689,312,312,312,312,0
20250113,173600,228674689,312,312,312,312,0
20250113,173500,228674689,312,312,312,312,0
20250113,173400,228674689,312,312,312,312,0
20250113,173300,228674689,312,312,312,312,0
20250113,173200,228674689,312,312,312,312,0
20250113,173100,228674689,312,312,312,312,0
20250113,173000,228674689,312,312,312,312,0
20250113,172900,228674689,312,312,312,312,0
20250113,172800,228674689,312,312,312,312,0
20250113,172700,228674689,312,312,312,312,4982
20250113,172600,228674689,312,312,312,312,0
20250113,172500,228674689,312,312,312,312,0
20250113,172400,228674689,312,312,312,312,0
20250113,172300,228674689,312,312,312,312,0
20250113,172200,228674689,312,312,312,312,0
20250113,172100,228674689,312,312,312,312,0
20250113,172000,228674689,312,312,312,312,0
20250113,171900,228674689,312,312,312,312,0
20250113,171800,228674689,312,312,312,312,0
20250113,171700,228674689,312,312,312,312,0
20250113,171600,228674689,312,312,312,312,0
20250113,171500,228674689,312,312,312,312,0
20250113,171400,228674689,312,312,312,312,0
20250113,171300,228674689,312,312,312,312,0
20250113,171200,228674689,312,312,312,312,0
20250113,171100,228674689,312,312,312,312,0
20250113,171000,228674689,312,312,312,312,0
20250113,170900,228674689,312,312,312,312,0
20250113,170800,228674689,312,312,312,312,0
20250113,170700,228674689,312,312,312,312,0
20250113,170600,228674689,312,312,312,312,0
20250113,170500,228674689,312,312,312,312,0
20250113,170400,228674689,312,312,312,312,0
20250113,170300,228674689,312,312,312,312,0
20250113,170200,228674689,312,312,312,312,0
20250113,170100,228674689,312,312,312,312,0
20250113,170000,228674689,312,312,312,312,0
20250113,165900,228674689,312,312,312,312,0
20250113,165800,228674689,312,312,312,312,0
20250113,165700,228674689,312,312,312,312,4982
20250113,165600,228674689,312,312,312,312,0
20250113,165500,228674689,312,312,312,312,0
20250113,165400,228674689,312,312,312,312,0
20250113,165300,228674689,312,312,312,312,0
20250113,165200,228674689,312,312,312,312,0
20250113,165100,228674689,312,312,312,312,0
20250113,165000,228674689,312,312,312,312,0
20250113,164900,228674689,312,312,312,312,0
20250113,164800,228674689,312,312,312,312,0
20250113,164700,228674689,312,312,312,312,0
20250113,164600,228674689,312,312,312,312,0
20250113,164500,228674689,312,312,312,312,0
20250113,164400,228674689,312,312,312,312,0
20250113,164300,228674689,312,312,312,312,0
20250113,164200,228674689,312,312,312,312,0
20250113,164100,228674689,312,312,312,312,0
20250113,164000,228674689,312,312,312,312,0
20250113,163900,228674689,312,312,312,312,0
20250113,163800,228674689,312,312,312,312,0
20250113,163700,228674689,312,312,312,312,0
20250113,163600,228674689,312,312,312,312,0
20250113,163500,228674689,312,312,312,312,0
20250113,163400,228674689,312,312,312,312,0
20250113,163300,228674689,312,312,312,312,0
20250113,163200,228674689,312,312,312,312,0
20250113,163100,228674689,312,312,312,312,0
20250113,163000,228674689,312,312,312,312,0
20250113,162900,228674689,312,312,312,312,0
20250113,162800,228674689,312,312,312,312,0
20250113,162700,228674689,312,312,312,312,4982
20250113,162600,228674689,312,312,312,312,0
20250113,162500,228674689,312,312,312,312,0
20250113,162400,228674689,312,312,312,312,0
20250113,162300,228674689,312,312,312,312,0
20250113,162200,228674689,312,312,312,312,0
20250113,162100,228674689,312,312,312,312,0
20250113,162000,228674689,312,312,312,312,0
20250113,161900,228674689,312,312,312,312,0
20250113,161800,228674689,312,312,312,312,0
20250113,161700,228674689,312,312,312,312,0
20250113,161600,228674689,312,312,312,312,0
20250113,161500,228674689,312,312,312,312,0
20250113,161400,228674689,312,312,312,312,0
20250113,161300,228674689,312,312,312,312,0
20250113,161200,228674689,312,312,312,312,0
20250113,161100,228674689,312,312,312,312,0
20250113,161000,228674689,312,312,312,312,0
20250113,160900,228674689,312,312,312,312,0
20250113,160800,228674689,312,312,312,312,0
20250113,160700,228674689,312,312,312,312,0
20250113,160600,228674689,312,312,312,312,0
20250113,160500,228674689,312,312,312,312,0
20250113,160400,228674689,312,312,312,312,0
20250113,160300,228674689,312,312,312,312,0
20250113,160200,228674689,312,312,312,312,0
20250113,160100,228674689,312,312,312,312,0
20250113,160000,228674689,312,312,312,312,0
20250113,155900,228674689,312,312,312,312,0
20250113,155800,228674689,312,312,312,312,0
20250113,155700,228674689,312,312,312,312,4982
20250113,155600,228674689,312,312,312,312,0
20250113,155500,228674689,312,312,312,312,0
20250113,155400,228674689,312,312,312,312,0
20250113,155300,228674689,312,312,312,312,0
20250113,155200,228674689,312,312,312,312,0
20250113,155100,228674689,312,312,312,312,0
20250113,155000,228674689,312,312,312,312,0
20250113,154900,228674689,312,312,312,312,0
20250113,154800,228674689,312,312,312,312,0
20250113,154700,228674689,312,312,312,312,0
20250113,154600,228674689,312,312,312,312,0
20250113,154500,228674689,312,312,312,312,0
20250113,154400,228674689,312,312,312,312,0
20250113,154300,228674689,312,312,312,312,0
20250113,154200,228674689,312,312,312,312,0
20250113,154100,228674689,312,312,312,312,0
20250113,154000,228674689,312,312,312,312,0
20250113,153900,228674689,312,312,312,312,0
20250113,153800,228674689,312,312,312,312,0
20250113,153700,228674689,312,312,312,312,0
20250113,153600,228674689,312,312,312,312,0
20250113,153500,228674689,312,312,312,312,0
20250113,153400,228674689,312,312,312,312,0
20250113,153300,228674689,312,312,312,312,0
20250113,153200,228674689,312,312,312,312,0
20250113,153100,228674689,312,312,312,312,0
20250113,153000,228674689,312,312,312,312,4982
20250113,152900,227120305,314,314,314,314,0
20250113,152800,227120305,314,314,314,314,0
20250113,152700,227120305,314,314,314,314,0
20250113,152600,227120305,314,314,314,314,0
20250113,152500,227120305,314,314,314,314,0
20250113,152400,227120305,314,314,314,314,0
20250113,152300,227120305,314,314,314,314,0
20250113,152200,227120305,314,314,314,314,0
20250113,152100,227120305,314,314,314,314,0
20250113,152000,227120305,314,314,314,314,0
20250113,151900,227120305,314,314,314,314,0
20250113,151800,227120305,314,312,314,312,2020
20250113,151700,226490025,314,313,314,311,3618
20250113,151600,225356094,313,312,313,312,4634
20250113,151500,223910285,312,311,312,311,3172
20250113,151400,222921621,312,312,312,312,1320
20250113,151300,222509781,312,312,312,311,51
20250113,151200,222493887,313,312,313,312,12588
20250113,151100,218566430,313,313,313,313,100
20250113,151000,218535130,313,313,313,313,1
20250113,150900,218534817,313,313,313,313,17
20250113,150800,218529496,313,313,313,313,2
20250113,150700,218528870,312,313,313,312,256
20250113,150600,218448994,313,313,313,313,100
20250113,150500,218417694,313,313,313,313,0
20250113,150400,218417694,313,313,313,313,934
20250113,150300,218125352,314,314,314,312,2473
20250113,150200,217352766,314,314,314,314,0
20250113,150100,217352766,314,314,314,314,102
20250113,150000,217320738,314,314,314,314,0
20250113,145900,217320738,314,314,314,314,85
20250113,145800,217294048,314,314,314,314,63
20250113,145700,217274266,314,314,314,314,0
20250113,145600,217274266,314,314,314,314,1
20250113,145500,217273952,312,313,313,312,12200
20250113,145400,213465925,313,313,313,313,3988
20250113,145300,212217681,313,313,313,313,10
20250113,145200,212214551,314,314,314,314,0
20250113,145100,212214551,314,314,314,314,0
20250113,145000,212214551,314,314,314,314,0
20250113,144900,212214551,314,314,314,314,1
20250113,144800,212214237,314,314,314,314,0
20250113,144700,212214237,314,314,314,314,0
20250113,144600,212214237,314,314,314,314,0
20250113,144500,212214237,314,314,314,314,0
20250113,144400,212214237,314,314,314,314,1
20250113,144300,212213923,313,313,313,313,0
20250113,144200,212213923,313,313,313,313,0
20250113,144100,212213923,313,313,313,313,0
20250113,144000,212213923,313,314,314,313,111
20250113,143900,212179095,314,314,314,314,1000
20250113,143800,211865095,313,313,313,313,231
20250113,143700,211792792,313,313,313,313,0
20250113,143600,211792792,313,313,313,313,2
20250113,143500,211792166,313,313,313,313,0
20250113,143400,211792166,313,313,313,313,0
20250113,143300,211792166,313,313,313,313,0
20250113,143200,211792166,313,314,314,313,101
20250113,143100,211760453,314,314,314,314,478
20250113,143000,211610361,314,314,314,314,1037
20250113,142900,211284743,314,314,314,314,500
20250113,142800,211127743,314,314,314,314,2500
20250113,142700,210342743,314,314,314,314,1500
20250113,142600,209871743,314,314,314,314,500
20250113,142500,209714743,314,314,314,314,2004
20250113,142400,209085487,314,314,314,314,1000
20250113,142300,208771487,314,314,314,314,0
20250113,142200,208771487,314,314,314,314,1000
20250113,142100,208457487,314,314,314,314,97
20250113,142000,208427029,314,314,314,314,1
20250113,141900,208426715,313,313,313,313,241
20250113,141800,208351282,313,313,313,313,680
20250113,141700,208138442,313,313,313,313,5200
20250113,141600,206510842,313,313,313,313,270
20250113,141500,206426332,312,312,312,312,0
20250113,141400,206426332,312,312,312,312,0
20250113,141300,206426332,312,312,312,312,12311
20250113,141200,202585300,311,311,311,311,0
20250113,141100,202585300,311,311,311,311,0
20250113,141000,202585300,311,311,311,311,156
20250113,140900,202536784,311,312,312,311,558
20250113,140800,202362817,312,312,312,312,0
20250113,140700,202362817,312,312,312,312,12
20250113,140600,202359073,312,312,312,312,640
20250113,140500,202159393,312,312,312,312,0
20250113,140400,202159393,312,312,312,312,504
20250113,140300,202002145,312,312,312,312,0
20250113,140200,202002145,312,312,312,312,0
20250113,140100,202002145,312,312,312,312,1
20250113,140000,202001833,312,312,312,312,730
20250113,135900,201774073,312,312,312,312,0
20250113,135800,201774073,312,312,312,312,4201
20250113,135700,200463361,312,312,312,312,0
20250113,135600,200463361,312,312,312,312,2
20250113,135500,200462737,312,312,312,312,20
20250113,135400,200456497,311,311,311,311,0
20250113,135300,200456497,311,312,312,311,2005
20250113,135200,199830942,312,311,312,311,1660
20250113,135100,199314672,311,311,311,311,7000
20250113,135000,197137672,311,313,313,311,9
20250113,134900,197134864,313,312,313,311,21161
20250113,134800,190533525,313,313,313,313,2
20250113,134700,190532899,313,313,313,313,320
20250113,134600,190432739,313,313,313,313,400
20250113,134500,190307539,313,313,313,313,20
20250113,134400,190301279,313,313,313,313,0
20250113,134300,190301279,313,313,313,313,0
20250113,134200,190301279,313,313,313,313,0
20250113,134100,190301279,313,313,313,313,0
20250113,134000,190301279,313,313,313,313,0
20250113,133900,190301279,313,313,313,313,1
20250113,133800,190300966,313,313,313,313,3209
20250113,133700,189296549,313,313,313,313,0
20250113,133600,189296549,313,313,313,313,1
20250113,133500,189296236,313,313,313,313,1
20250113,133400,189295923,312,312,312,312,999
20250113,133300,188984235,312,312,312,312,9000
20250113,133200,186176235,312,312,312,312,8174
20250113,133100,183625947,313,313,313,313,100
20250113,133000,183594647,313,313,313,313,103
20250113,132900,183562408,313,313,313,313,0
20250113,132800,183562408,313,313,313,313,35
20250113,132700,183551453,313,313,313,312,9520
20250113,132600,180572973,312,312,312,312,0
20250113,132500,180572973,312,312,312,312,0
20250113,132400,180572973,312,313,313,312,10000
20250113,132300,177451589,313,313,313,313,246
20250113,132200,177374591,313,313,313,313,400
20250113,132100,177249391,312,312,312,312,8
20250113,132000,177246895,312,312,312,312,3790
20250113,131900,176064415,313,313,313,313,6
20250113,131800,176062537,313,313,313,313,204
20250113,131700,175998685,312,312,312,312,0
20250113,131600,175998685,312,312,312,312,0
20250113,131500,175998685,312,312,312,312,0
20250113,131400,175998685,312,312,312,312,0
20250113,131300,175998685,312,312,312,312,0
20250113,131200,175998685,312,312,312,312,0
20250113,131100,175998685,312,313,313,312,1001
20250113,131000,175686343,312,312,312,312,0
20250113,130900,175686343,312,312,312,312,0
20250113,130800,175686343,312,312,312,312,0
20250113,130700,175686343,312,312,312,312,0
20250113,130600,175686343,312,312,312,312,0
20250113,130500,175686343,312,312,312,312,0
20250113,130400,175686343,312,312,312,312,100
20250113,130300,175655143,312,312,312,312,0
20250113,130200,175655143,312,312,312,312,0
20250113,130100,175655143,312,312,312,312,5
20250113,130000,175653583,312,312,312,312,0
20250113,125900,175653583,312,312,312,312,835
20250113,125800,175393063,312,312,312,312,2874
20250113,125700,174496375,312,312,312,312,0
20250113,125600,174496375,312,313,313,312,275
20250113,125500,174410574,312,312,312,312,0
20250113,125400,174410574,312,312,312,312,0
20250113,125300,174410574,312,312,312,312,0
20250113,125200,174410574,312,314,314,312,6838
20250113,125100,172269018,313,313,313,313,56
20250113,125000,172251490,312,312,312,312,0
20250113,124900,172251490,312,312,312,312,634
20250113,124800,172053682,312,312,312,312,0
20250113,124700,172053682,312,312,312,312,0
20250113,124600,172053682,312,313,313,312,145
20250113,124500,172008441,312,312,312,312,0
20250113,124400,172008441,312,312,312,312,151
20250113,124300,171961329,312,313,313,312,850
20250113,124200,171695280,313,313,313,313,0
20250113,124100,171695280,313,313,313,313,0
20250113,124000,171695280,313,313,313,313,0
20250113,123900,171695280,313,313,313,313,193
20250113,123800,171634871,314,314,314,314,11
20250113,123700,171631417,314,314,314,314,0
20250113,123600,171631417,314,314,314,314,0
20250113,123500,171631417,314,314,314,314,0
20250113,123400,171631417,314,314,314,314,10
20250113,123300,171628277,313,313,313,313,0
20250113,123200,171628277,313,312,313,312,245
20250113,123100,171551668,312,312,312,312,2
20250113,123000,171551044,312,312,312,312,115
20250113,122900,171515164,312,314,314,312,18
20250113,122800,171509542,312,312,312,312,1
20250113,122700,171509230,314,314,314,314,1
20250113,122600,171508916,314,314,314,314,401
20250113,122500,171383002,314,313,314,313,39915
20250113,122400,158865179,313,313,313,313,0
20250113,122300,158865179,313,313,313,313,7
20250113,122200,158862988,312,312,312,312,20000
20250113,122100,152622988,312,312,312,312,0
20250113,122000,152622988,312,312,312,312,2800
20250113,121900,151749388,312,312,312,312,0
20250113,121800,151749388,312,312,312,312,5000
20250113,121700,150189388,313,313,313,313,25
20250113,121600,150181563,313,313,313,313,54
20250113,121500,150164661,313,313,313,313,2992
20250113,121400,149228165,313,313,313,313,0
20250113,121300,149228165,313,313,313,313,0
20250113,121200,149228165,313,313,313,313,0
20250113,121100,149228165,313,313,313,313,0
20250113,121000,149228165,313,313,313,313,0
20250113,120900,149228165,313,313,313,313,0
20250113,120800,149228165,313,313,313,313,0
20250113,120700,149228165,313,313,313,313,0
20250113,120600,149228165,313,313,314,313,224
20250113,120500,149157952,314,314,314,314,13
20250113,120400,149153870,314,314,314,314,0
20250113,120300,149153870,314,314,314,314,4000
20250113,120200,147897870,314,314,314,314,0
20250113,120100,147897870,314,314,314,314,0
20250113,120000,147897870,314,314,314,314,10
20250113,115900,147894730,314,314,314,314,3
20250113,115800,147893788,313,313,313,313,407
20250113,115700,147766397,313,313,313,313,0
20250113,115600,147766397,313,313,313,313,0
20250113,115500,147766397,313,313,313,313,0
20250113,115400,147766397,313,313,313,313,0
20250113,115300,147766397,313,313,313,313,200
20250113,115200,147703797,313,313,313,313,11
20250113,115100,147700354,313,313,313,313,2
20250113,115000,147699728,312,312,312,312,0
20250113,114900,147699728,312,312,312,312,0
20250113,114800,147699728,312,312,312,312,4
20250113,114700,147698480,314,312,314,312,4960
20250113,114600,146150958,313,313,313,313,41
20250113,114500,146138125,314,312,314,312,8000
20250113,114400,143642123,313,313,313,313,100
20250113,114300,143610823,313,313,313,313,1
20250113,114200,143610510,312,313,313,312,25406
20250113,114100,135681868,313,313,313,313,35
20250113,114000,135670913,313,313,313,313,63
20250113,113900,135651194,313,313,313,313,0
20250113,113800,135651194,313,313,313,313,0
20250113,113700,135651194,313,313,313,313,2
20250113,113600,135650568,313,313,313,313,0
20250113,113500,135650568,313,313,313,313,43
20250113,113400,135637109,313,313,313,313,1153
20250113,113300,135276220,313,313,313,313,0
20250113,113200,135276220,313,313,313,313,102
20250113,113100,135244294,313,313,313,313,2000
20250113,113000,134618294,312,312,312,312,0
20250113,112900,134618294,312,312,312,312,0
20250113,112800,134618294,312,312,312,312,0
20250113,112700,134618294,312,312,312,312,0
20250113,112600,134618294,312,312,312,312,0
20250113,112500,134618294,312,313,313,312,340
20250113,112400,134511894,313,313,313,313,0
20250113,112300,134511894,313,313,313,313,7
20250113,112200,134509703,313,313,313,313,8
20250113,112100,134507199,313,313,313,313,0
20250113,112000,134507199,313,313,313,313,0
20250113,111900,134507199,313,313,313,313,6410
20250113,111800,132500869,312,312,312,312,1844
20250113,111700,131925541,313,313,313,313,0
20250113,111600,131925541,313,313,313,313,500
20250113,111500,131769041,313,313,313,313,2973
20250113,111400,130838492,313,314,314,313,1478
20250113,111300,130375876,314,314,314,314,0
20250113,111200,130375876,314,314,314,314,318
20250113,111100,130276024,313,313,313,313,0
20250113,111000,130276024,313,313,313,313,0
20250113,110900,130276024,313,313,313,313,0
20250113,110800,130276024,313,313,313,313,0
20250113,110700,130276024,313,313,313,313,0
20250113,110600,130276024,313,313,313,313,0
20250113,110500,130276024,313,312,313,312,13917
20250113,110400,125933919,313,313,313,313,1116
20250113,110300,125584611,313,313,313,313,3679
20250113,110200,124433084,313,313,313,313,832
20250113,110100,124172668,313,313,313,313,20
20250113,110000,124166408,313,313,313,313,0
20250113,105900,124166408,313,313,313,313,0
20250113,105800,124166408,313,314,314,313,5213
20250113,105700,122534737,314,314,314,314,22
20250113,105600,122527829,314,315,315,314,5988
20250113,105500,120647595,315,315,315,315,231
20250113,105400,120574830,315,315,315,315,0
20250113,105300,120574830,315,315,316,315,377
20250113,105200,120455825,315,316,316,315,4990
20250113,105100,118879975,316,316,316,316,700
20250113,105000,118658775,316,316,316,316,1
20250113,104900,118658459,315,315,315,315,4487
20250113,104800,117245054,315,315,315,315,819
20250113,104700,116987069,316,316,316,316,0
20250113,104600,116987069,316,316,316,316,0
20250113,104500,116987069,316,316,316,316,2000
20250113,104400,116355069,314,314,314,314,100
20250113,104300,116323669,314,314,314,314,0
20250113,104200,116323669,314,316,316,314,23
20250113,104100,116316403,316,316,316,316,0
20250113,104000,116316403,316,316,316,316,0
20250113,103900,116316403,316,316,316,316,5257
20250113,103800,114655191,316,315,316,314,15045
20250113,103700,109916391,315,315,315,315,457
20250113,103600,109772436,315,315,315,315,0
20250113,103500,109772436,315,315,315,315,12
20250113,103400,109768656,316,316,316,316,144
20250113,103300,109723152,316,316,316,316,6
20250113,103200,109721256,315,315,315,315,2250
20250113,103100,109012506,316,316,316,316,0
20250113,103000,109012506,316,316,316,316,8
20250113,102900,109009978,316,315,316,315,206
20250113,102800,108944998,315,315,315,315,0
20250113,102700,108944998,315,315,315,315,0
20250113,102600,108944998,315,315,315,315,0
20250113,102500,108944998,315,315,315,315,0
20250113,102400,108944998,315,315,315,315,0
20250113,102300,108944998,315,315,315,315,0
20250113,102200,108944998,315,315,315,315,12511
20250113,102100,105004033,315,315,315,315,3433
20250113,102000,103922638,315,315,315,315,10004
20250113,101900,100771378,316,316,316,316,2584
20250113,101800,99954834,315,315,315,315,931
20250113,101700,99661569,315,315,315,315,32
20250113,101600,99651489,315,315,315,315,2
20250113,101500,99650859,316,316,316,316,3931
20250113,101400,98408663,316,315,316,315,605
20250113,101300,98217983,316,316,316,316,0
20250113,101200,98217983,316,316,316,315,337
20250113,101100,98111789,315,316,316,315,501
20250113,101000,97953474,316,316,316,316,0
20250113,100900,97953474,316,315,316,315,2970
20250113,100800,97014988,315,315,315,315,0
20250113,100700,97014988,315,315,315,315,0
20250113,100600,97014988,315,315,315,315,6980
20250113,100500,94816288,315,315,315,315,0
20250113,100400,94816288,315,316,316,315,509
20250113,100300,94655744,315,315,316,315,3171
20250113,100200,93656620,315,315,315,315,4395
20250113,100100,92272195,316,316,316,316,41
20250113,100000,92259239,313,315,315,313,13845
20250113,095900,87920655,316,316,316,316,0
20250113,095800,87920655,316,315,316,315,7228
20250113,095700,85636845,314,315,315,314,668
20250113,095600,85426580,315,314,315,314,301
20250113,095500,85331931,314,314,314,314,2630
20250113,095400,84506111,314,314,314,314,308
20250113,095300,84409399,315,315,315,315,0
20250113,095200,84409399,315,315,315,315,1
20250113,095100,84409084,315,314,315,314,334
20250113,095000,84304207,315,315,315,315,11
20250113,094900,84300742,315,314,315,314,610
20250113,094800,84109201,314,314,314,314,17
20250113,094700,84103863,314,314,314,314,1450
20250113,094600,83648563,314,314,314,314,126
20250113,094500,83608999,314,314,314,314,170
20250113,094400,83555619,315,315,315,315,1
20250113,094300,83555304,315,315,315,315,0
20250113,094200,83555304,315,315,315,315,38
20250113,094100,83543334,315,315,315,314,1013
20250113,094000,83225239,315,315,315,315,5
20250113,093900,83223664,315,315,315,315,2000
20250113,093800,82593664,315,315,315,315,0
20250113,093700,82593664,315,315,315,315,0
20250113,093600,82593664,315,315,315,315,113
20250113,093500,82558069,316,315,316,315,314
20250113,093400,82458846,316,316,316,316,1
20250113,093300,82458530,314,315,315,314,44524
20250113,093200,68441755,316,316,316,316,534
20250113,093100,68273011,316,316,316,316,1035
20250113,093000,67945951,316,316,316,316,68
20250113,092900,67924463,316,316,316,316,987
20250113,092800,67612571,316,316,316,316,2063
20250113,092700,66960663,316,316,316,316,4303
20250113,092600,65600915,316,316,316,316,299
20250113,092500,65506431,314,315,316,314,12613
20250113,092400,61544401,315,316,316,315,9122
20250113,092300,58670914,315,315,315,315,1
20250113,092200,58670599,315,315,315,315,96
20250113,092100,58640359,315,316,316,315,2744
20250113,092000,57775965,316,316,316,316,0
20250113,091900,57775965,316,316,316,316,9
20250113,091800,57773121,316,315,316,315,11429
20250113,091700,54161773,315,314,315,314,24752
20250113,091600,46364934,314,315,315,314,9
20250113,091500,46362107,315,315,315,315,15800
20250113,091400,41385107,315,316,316,315,22206
20250113,091300,34376417,316,316,316,316,1822
20250113,091200,33800665,315,315,315,315,2742
20250113,091100,32936935,318,315,318,315,3568
20250113,091000,31808398,315,316,316,315,1649
20250113,090900,31288755,316,315,316,315,4498
20250113,090800,29867428,315,315,316,315,8654
20250113,090700,27138618,316,316,316,316,10
20250113,090600,27135458,316,316,316,316,8946
20250113,090500,24308522,316,318,318,316,19757
20250113,090400,18056495,318,318,318,317,1070
20250113,090300,17716478,318,317,318,316,1571
20250113,090200,17218284,316,318,318,316,32663
20250113,090100,6836899,318,319,319,317,5552
20250113,090000,5070768,319,320,320,317,15884