KissMeData/033170/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191600,353268975,944,944,944,944,4085
20250108,191500,353268975,944,944,944,944,0
20250108,191400,353268975,944,944,944,944,0
20250108,191300,353268975,944,944,944,944,0
20250108,191200,353268975,944,944,944,944,0
20250108,191100,353268975,944,944,944,944,0
20250108,191000,353268975,944,944,944,944,0
20250108,190900,353268975,944,944,944,944,0
20250108,190800,353268975,944,944,944,944,0
20250108,190700,353268975,944,944,944,944,0
20250108,190600,353268975,944,944,944,944,0
20250108,190500,353268975,944,944,944,944,0
20250108,190400,353268975,944,944,944,944,0
20250108,190300,353268975,944,944,944,944,0
20250108,190200,353268975,944,944,944,944,0
20250108,190100,353268975,944,944,944,944,0
20250108,190000,353268975,944,944,944,944,0
20250108,185900,353268975,944,944,944,944,0
20250108,185800,353268975,944,944,944,944,0
20250108,185700,353268975,944,944,944,944,0
20250108,185600,353268975,944,944,944,944,0
20250108,185500,353268975,944,944,944,944,0
20250108,185400,353268975,944,944,944,944,0
20250108,185300,353268975,944,944,944,944,0
20250108,185200,353268975,944,944,944,944,0
20250108,185100,353268975,944,944,944,944,0
20250108,185000,353268975,944,944,944,944,0
20250108,184900,353268975,944,944,944,944,0
20250108,184800,353268975,944,944,944,944,0
20250108,184700,353268975,944,944,944,944,0
20250108,184600,353268975,944,944,944,944,4085
20250108,184500,353268975,944,944,944,944,0
20250108,184400,353268975,944,944,944,944,0
20250108,184300,353268975,944,944,944,944,0
20250108,184200,353268975,944,944,944,944,0
20250108,184100,353268975,944,944,944,944,0
20250108,184000,353268975,944,944,944,944,0
20250108,183900,353268975,944,944,944,944,0
20250108,183800,353268975,944,944,944,944,0
20250108,183700,353268975,944,944,944,944,0
20250108,183600,353268975,944,944,944,944,0
20250108,183500,353268975,944,944,944,944,0
20250108,183400,353268975,944,944,944,944,0
20250108,183300,353268975,944,944,944,944,0
20250108,183200,353268975,944,944,944,944,0
20250108,183100,353268975,944,944,944,944,0
20250108,183000,353268975,944,944,944,944,0
20250108,182900,353268975,944,944,944,944,0
20250108,182800,353268975,944,944,944,944,0
20250108,182700,353268975,944,944,944,944,0
20250108,182600,353268975,944,944,944,944,0
20250108,182500,353268975,944,944,944,944,0
20250108,182400,353268975,944,944,944,944,0
20250108,182300,353268975,944,944,944,944,0
20250108,182200,353268975,944,944,944,944,0
20250108,182100,353268975,944,944,944,944,0
20250108,182000,353268975,944,944,944,944,0
20250108,181900,353268975,944,944,944,944,0
20250108,181800,353268975,944,944,944,944,0
20250108,181700,353268975,944,944,944,944,0
20250108,181600,353268975,944,944,944,944,4085
20250108,181500,353268975,944,944,944,944,0
20250108,181400,353268975,944,944,944,944,0
20250108,181300,353268975,944,944,944,944,0
20250108,181200,353268975,944,944,944,944,0
20250108,181100,353268975,944,944,944,944,0
20250108,181000,353268975,944,944,944,944,0
20250108,180900,353268975,944,944,944,944,0
20250108,180800,353268975,944,944,944,944,0
20250108,180700,353268975,944,944,944,944,0
20250108,180600,353268975,944,944,944,944,0
20250108,180500,353268975,944,944,944,944,0
20250108,180400,353268975,944,944,944,944,0
20250108,180300,353268975,944,944,944,944,0
20250108,180200,353268975,944,944,944,944,0
20250108,180100,353268975,944,944,944,944,0
20250108,180000,353268975,944,944,944,944,0
20250108,175900,353268975,944,944,944,944,0
20250108,175800,353268975,944,944,944,944,0
20250108,175700,353268975,944,944,944,944,0
20250108,175600,353268975,944,944,944,944,0
20250108,175500,353268975,944,944,944,944,0
20250108,175400,353268975,944,944,944,944,0
20250108,175300,353268975,944,944,944,944,0
20250108,175200,353268975,944,944,944,944,0
20250108,175100,353268975,944,944,944,944,0
20250108,175000,353268975,944,944,944,944,0
20250108,174900,353268975,944,944,944,944,0
20250108,174800,353268975,944,944,944,944,0
20250108,174700,353268975,944,944,944,944,0
20250108,174600,353268975,944,944,944,944,4085
20250108,174500,353268975,944,944,944,944,0
20250108,174400,353268975,944,944,944,944,0
20250108,174300,353268975,944,944,944,944,0
20250108,174200,353268975,944,944,944,944,0
20250108,174100,353268975,944,944,944,944,0
20250108,174000,353268975,944,944,944,944,0
20250108,173900,353268975,944,944,944,944,0
20250108,173800,353268975,944,944,944,944,0
20250108,173700,353268975,944,944,944,944,0
20250108,173600,353268975,944,944,944,944,0
20250108,173500,353268975,944,944,944,944,0
20250108,173400,353268975,944,944,944,944,0
20250108,173300,353268975,944,944,944,944,0
20250108,173200,353268975,944,944,944,944,0
20250108,173100,353268975,944,944,944,944,0
20250108,173000,353268975,944,944,944,944,0
20250108,172900,353268975,944,944,944,944,0
20250108,172800,353268975,944,944,944,944,0
20250108,172700,353268975,944,944,944,944,0
20250108,172600,353268975,944,944,944,944,0
20250108,172500,353268975,944,944,944,944,0
20250108,172400,353268975,944,944,944,944,0
20250108,172300,353268975,944,944,944,944,0
20250108,172200,353268975,944,944,944,944,0
20250108,172100,353268975,944,944,944,944,0
20250108,172000,353268975,944,944,944,944,0
20250108,171900,353268975,944,944,944,944,0
20250108,171800,353268975,944,944,944,944,0
20250108,171700,353268975,944,944,944,944,0
20250108,171600,353268975,944,944,944,944,4085
20250108,171500,353268975,944,944,944,944,0
20250108,171400,353268975,944,944,944,944,0
20250108,171300,353268975,944,944,944,944,0
20250108,171200,353268975,944,944,944,944,0
20250108,171100,353268975,944,944,944,944,0
20250108,171000,353268975,944,944,944,944,0
20250108,170900,353268975,944,944,944,944,0
20250108,170800,353268975,944,944,944,944,0
20250108,170700,353268975,944,944,944,944,0
20250108,170600,353268975,944,944,944,944,0
20250108,170500,353268975,944,944,944,944,0
20250108,170400,353268975,944,944,944,944,0
20250108,170300,353268975,944,944,944,944,0
20250108,170200,353268975,944,944,944,944,0
20250108,170100,353268975,944,944,944,944,0
20250108,170000,353268975,944,944,944,944,0
20250108,165900,353268975,944,944,944,944,0
20250108,165800,353268975,944,944,944,944,0
20250108,165700,353268975,944,944,944,944,0
20250108,165600,353268975,944,944,944,944,0
20250108,165500,353268975,944,944,944,944,0
20250108,165400,353268975,944,944,944,944,0
20250108,165300,353268975,944,944,944,944,0
20250108,165200,353268975,944,944,944,944,0
20250108,165100,353268975,944,944,944,944,0
20250108,165000,353268975,944,944,944,944,0
20250108,164900,353268975,944,944,944,944,0
20250108,164800,353268975,944,944,944,944,0
20250108,164700,353268975,944,944,944,944,0
20250108,164600,353268975,944,944,944,944,4085
20250108,164500,353268975,944,944,944,944,0
20250108,164400,353268975,944,944,944,944,0
20250108,164300,353268975,944,944,944,944,0
20250108,164200,353268975,944,944,944,944,0
20250108,164100,353268975,944,944,944,944,0
20250108,164000,353268975,944,944,944,944,0
20250108,163900,353268975,944,944,944,944,0
20250108,163800,353268975,944,944,944,944,0
20250108,163700,353268975,944,944,944,944,0
20250108,163600,353268975,944,944,944,944,0
20250108,163500,353268975,944,944,944,944,0
20250108,163400,353268975,944,944,944,944,0
20250108,163300,353268975,944,944,944,944,0
20250108,163200,353268975,944,944,944,944,0
20250108,163100,353268975,944,944,944,944,0
20250108,163000,353268975,944,944,944,944,0
20250108,162900,353268975,944,944,944,944,0
20250108,162800,353268975,944,944,944,944,0
20250108,162700,353268975,944,944,944,944,0
20250108,162600,353268975,944,944,944,944,0
20250108,162500,353268975,944,944,944,944,0
20250108,162400,353268975,944,944,944,944,0
20250108,162300,353268975,944,944,944,944,0
20250108,162200,353268975,944,944,944,944,0
20250108,162100,353268975,944,944,944,944,0
20250108,162000,353268975,944,944,944,944,0
20250108,161900,353268975,944,944,944,944,0
20250108,161800,353268975,944,944,944,944,0
20250108,161700,353268975,944,944,944,944,0
20250108,161600,353268975,944,944,944,944,4085
20250108,161500,353268975,944,944,944,944,0
20250108,161400,353268975,944,944,944,944,0
20250108,161300,353268975,944,944,944,944,0
20250108,161200,353268975,944,944,944,944,0
20250108,161100,353268975,944,944,944,944,0
20250108,161000,353268975,944,944,944,944,0
20250108,160900,353268975,944,944,944,944,0
20250108,160800,353268975,944,944,944,944,0
20250108,160700,353268975,944,944,944,944,0
20250108,160600,353268975,944,944,944,944,0
20250108,160500,353268975,944,944,944,944,0
20250108,160400,353268975,944,944,944,944,0
20250108,160300,353268975,944,944,944,944,0
20250108,160200,353268975,944,944,944,944,0
20250108,160100,353268975,944,944,944,944,0
20250108,160000,353268975,944,944,944,944,0
20250108,155900,353268975,944,944,944,944,0
20250108,155800,353268975,944,944,944,944,0
20250108,155700,353268975,944,944,944,944,0
20250108,155600,353268975,944,944,944,944,0
20250108,155500,353268975,944,944,944,944,0
20250108,155400,353268975,944,944,944,944,0
20250108,155300,353268975,944,944,944,944,0
20250108,155200,353268975,944,944,944,944,0
20250108,155100,353268975,944,944,944,944,0
20250108,155000,353268975,944,944,944,944,0
20250108,154900,353268975,944,944,944,944,0
20250108,154800,353268975,944,944,944,944,0
20250108,154700,353268975,944,944,944,944,0
20250108,154600,353268975,944,944,944,944,4085
20250108,154500,353268975,944,944,944,944,0
20250108,154400,353268975,944,944,944,944,0
20250108,154300,353268975,944,944,944,944,0
20250108,154200,353268975,944,944,944,944,0
20250108,154100,353268975,944,944,944,944,0
20250108,154000,353268975,944,944,944,944,0
20250108,153900,353268975,944,944,944,944,0
20250108,153800,353268975,944,944,944,944,0
20250108,153700,353268975,944,944,944,944,0
20250108,153600,353268975,944,944,944,944,0
20250108,153500,353268975,944,944,944,944,0
20250108,153400,353268975,944,944,944,944,0
20250108,153300,353268975,944,944,944,944,0
20250108,153200,353268975,944,944,944,944,0
20250108,153100,353268975,944,944,944,944,0
20250108,153000,353268975,944,944,944,944,4085
20250108,152900,349412735,943,943,943,943,0
20250108,152800,349412735,943,943,943,943,0
20250108,152700,349412735,943,943,943,943,0
20250108,152600,349412735,943,943,943,943,0
20250108,152500,349412735,943,943,943,943,0
20250108,152400,349412735,943,943,943,943,0
20250108,152300,349412735,943,943,943,943,0
20250108,152200,349412735,943,943,943,943,0
20250108,152100,349412735,943,943,943,943,0
20250108,152000,349412735,943,943,943,943,0
20250108,151900,349412735,943,943,943,943,0
20250108,151800,349412735,943,942,943,942,6896
20250108,151700,342916702,944,944,944,944,2
20250108,151600,342914814,944,943,944,942,1011
20250108,151500,341961930,943,942,944,942,1503
20250108,151400,340545102,942,942,944,942,1201
20250108,151300,339413758,944,944,944,944,0
20250108,151200,339413758,944,944,944,944,0
20250108,151100,339413758,944,944,944,944,302
20250108,151000,339128670,944,944,944,944,512
20250108,150900,338645342,944,944,944,944,368
20250108,150800,338297950,944,941,944,941,10625
20250108,150700,328282398,941,941,941,941,0
20250108,150600,328282398,941,942,942,941,4034
20250108,150500,324482381,942,941,942,941,315
20250108,150400,324185950,942,942,942,942,1000
20250108,150300,323243950,942,942,942,942,1095
20250108,150200,322212460,942,942,942,942,137
20250108,150100,322083406,942,942,942,942,10
20250108,150000,322073986,942,943,943,942,1501
20250108,145900,320660043,942,942,942,942,106
20250108,145800,320560191,943,943,943,943,0
20250108,145700,320560191,943,942,943,942,144
20250108,145600,320424443,942,942,942,942,0
20250108,145500,320424443,942,942,942,942,597
20250108,145400,319862069,942,942,942,942,0
20250108,145300,319862069,942,941,942,941,182
20250108,145200,319690782,942,942,942,942,1
20250108,145100,319689840,940,940,940,940,0
20250108,145000,319689840,940,943,943,940,806
20250108,144900,318931882,940,941,941,940,3156
20250108,144800,315963570,943,943,943,943,0
20250108,144700,315963570,943,943,943,943,600
20250108,144600,315397770,943,943,943,941,112
20250108,144500,315292157,943,943,943,943,0
20250108,144400,315292157,943,943,943,943,0
20250108,144300,315292157,943,943,943,943,5337
20250108,144200,310259366,943,943,943,943,0
20250108,144100,310259366,943,942,943,942,6601
20250108,144000,304040923,941,941,941,941,0
20250108,143900,304040923,941,941,941,941,1000
20250108,143800,303099923,941,942,942,941,356
20250108,143700,302764727,942,940,942,940,5
20250108,143600,302760024,941,941,941,940,5
20250108,143500,302755322,941,942,942,941,5612
20250108,143400,297473574,942,942,942,942,0
20250108,143300,297473574,942,943,943,942,6300
20250108,143200,291537674,942,943,943,942,6000
20250108,143100,285884674,943,943,943,943,1844
20250108,143000,284145782,943,944,945,943,1156
20250108,142900,283054349,943,943,943,943,5
20250108,142800,283049634,943,943,943,943,1011
20250108,142700,282096261,943,943,943,943,3139
20250108,142600,279136184,943,943,943,943,1
20250108,142500,279135241,943,941,943,941,7272
20250108,142400,272285019,939,939,939,939,1142
20250108,142300,271212681,939,941,941,939,1541
20250108,142200,269765661,940,940,942,940,1314
20250108,142100,268529289,940,940,940,940,1450
20250108,142000,267166289,940,941,941,940,1833
20250108,141900,265442169,940,940,940,940,78
20250108,141800,265368849,940,940,940,940,150
20250108,141700,265227849,941,941,941,941,0
20250108,141600,265227849,941,941,941,941,1500
20250108,141500,263816349,941,941,941,941,0
20250108,141400,263816349,941,941,941,941,0
20250108,141300,263816349,941,941,941,941,0
20250108,141200,263816349,941,941,941,941,0
20250108,141100,263816349,941,941,941,941,30
20250108,141000,263788119,941,941,941,940,1022
20250108,140900,262826608,940,940,940,940,93
20250108,140800,262739188,940,940,940,940,1988
20250108,140700,260870468,940,939,940,939,2114
20250108,140600,258883822,939,939,939,939,0
20250108,140500,258883822,939,940,940,939,1455
20250108,140400,257516177,941,941,941,941,0
20250108,140300,257516177,941,940,941,940,5102
20250108,140200,252720296,939,940,940,939,1000
20250108,140100,251780396,939,940,940,938,503
20250108,140000,251307579,940,939,940,939,2
20250108,135900,251305700,942,942,942,942,1500
20250108,135800,249892700,942,940,942,940,1507
20250108,135700,248474931,940,940,940,940,1000
20250108,135600,247534931,940,938,941,938,18640
20250108,135500,230025306,935,935,935,935,0
20250108,135400,230025306,935,935,935,935,0
20250108,135300,230025306,935,935,935,935,0
20250108,135200,230025306,935,935,935,935,0
20250108,135100,230025306,935,935,935,935,0
20250108,135000,230025306,935,935,935,935,0
20250108,134900,230025306,935,935,935,935,0
20250108,134800,230025306,935,935,935,935,0
20250108,134700,230025306,935,935,935,935,0
20250108,134600,230025306,935,935,935,935,7
20250108,134500,230018761,935,935,935,935,0
20250108,134400,230018761,935,935,935,935,0
20250108,134300,230018761,935,935,935,935,4
20250108,134200,230015021,933,933,933,933,0
20250108,134100,230015021,933,933,933,933,0
20250108,134000,230015021,933,933,933,933,0
20250108,133900,230015021,933,933,933,933,0
20250108,133800,230015021,933,933,933,933,0
20250108,133700,230015021,933,935,935,933,1276
20250108,133600,228822029,938,938,938,938,0
20250108,133500,228822029,938,938,938,938,1832
20250108,133400,227103613,940,938,940,938,240
20250108,133300,226878093,939,939,939,939,3341
20250108,133200,223740894,939,939,939,939,34
20250108,133100,223708968,939,939,939,939,1
20250108,133000,223708029,939,938,939,938,5225
20250108,132900,218805279,935,935,935,935,0
20250108,132800,218805279,935,935,935,935,0
20250108,132700,218805279,935,939,939,935,4
20250108,132600,218801535,939,939,939,939,16
20250108,132500,218786511,935,935,935,935,0
20250108,132400,218786511,935,939,939,935,8
20250108,132300,218779027,939,939,939,939,0
20250108,132200,218779027,939,939,939,939,1
20250108,132100,218778088,935,935,935,935,0
20250108,132000,218778088,935,935,935,935,6
20250108,131900,218772478,935,935,935,935,0
20250108,131800,218772478,935,935,935,935,50
20250108,131700,218725728,939,939,939,939,0
20250108,131600,218725728,939,939,939,939,14
20250108,131500,218712582,933,933,933,933,0
20250108,131400,218712582,933,936,936,933,1500
20250108,131300,217311317,936,937,937,936,4500
20250108,131200,213096317,936,936,936,936,1470
20250108,131100,211720397,939,939,939,939,1302
20250108,131000,210497819,936,936,936,936,0
20250108,130900,210497819,936,937,937,936,1253
20250108,130800,209324458,938,938,938,938,1
20250108,130700,209323520,938,938,938,938,1749
20250108,130600,207682958,939,939,939,939,1700
20250108,130500,206086658,939,938,939,938,201
20250108,130400,205898119,938,938,938,938,100
20250108,130300,205804319,939,939,939,939,29
20250108,130200,205777088,939,939,939,939,200
20250108,130100,205589288,939,939,939,939,0
20250108,130000,205589288,939,939,939,939,0
20250108,125900,205589288,939,939,939,939,0
20250108,125800,205589288,939,939,939,939,267
20250108,125700,205338575,939,939,939,939,83
20250108,125600,205260638,937,937,937,937,0
20250108,125500,205260638,937,937,937,937,0
20250108,125400,205260638,937,937,937,937,254
20250108,125300,205022640,939,939,939,939,55
20250108,125200,204970995,940,940,940,940,0
20250108,125100,204970995,940,940,940,940,11
20250108,125000,204960655,940,940,940,940,0
20250108,124900,204960655,940,940,940,940,6
20250108,124800,204955015,937,940,940,937,7694
20250108,124700,197730512,939,939,939,939,0
20250108,124600,197730512,939,938,939,938,4200
20250108,124500,193790712,936,936,936,936,20
20250108,124400,193771992,936,936,936,936,20
20250108,124300,193753272,936,936,936,936,353
20250108,124200,193422864,936,936,936,936,0
20250108,124100,193422864,936,936,936,936,0
20250108,124000,193422864,936,936,936,936,225
20250108,123900,193212264,935,935,935,935,0
20250108,123800,193212264,935,935,935,935,50
20250108,123700,193165514,935,935,935,935,0
20250108,123600,193165514,935,938,938,935,1300
20250108,123500,191947014,936,936,936,936,1956
20250108,123400,190116198,936,936,936,936,12
20250108,123300,190104966,936,936,936,936,1
20250108,123200,190104030,937,937,937,937,1500
20250108,123100,188698530,937,937,937,937,242
20250108,123000,188471776,937,937,937,937,11
20250108,122900,188461469,938,938,938,938,2756
20250108,122800,185876341,940,937,940,937,947
20250108,122700,184986919,938,938,938,938,30
20250108,122600,184958779,938,938,938,938,0
20250108,122500,184958779,938,938,938,938,203
20250108,122400,184768365,938,939,939,938,122
20250108,122300,184653919,940,940,940,940,10
20250108,122200,184644519,939,939,939,939,750
20250108,122100,183940269,939,938,939,938,199
20250108,122000,183753507,938,938,938,938,1366
20250108,121900,182472199,938,938,938,938,0
20250108,121800,182472199,938,938,938,938,0
20250108,121700,182472199,938,938,938,938,0
20250108,121600,182472199,938,938,938,938,0
20250108,121500,182472199,938,938,938,938,0
20250108,121400,182472199,938,938,938,938,0
20250108,121300,182472199,938,938,938,938,0
20250108,121200,182472199,938,938,938,938,1000
20250108,121100,181534199,940,938,940,938,256
20250108,121000,181293871,940,939,940,939,300
20250108,120900,181012166,939,939,939,939,2138
20250108,120800,179004584,939,939,939,939,0
20250108,120700,179004584,939,938,939,938,3066
20250108,120600,176126410,939,939,939,939,25
20250108,120500,176102935,939,939,939,939,0
20250108,120400,176102935,939,939,939,939,10
20250108,120300,176093545,940,940,940,940,0
20250108,120200,176093545,940,938,940,938,213
20250108,120100,175893749,936,936,936,936,0
20250108,120000,175893749,936,936,936,936,0
20250108,115900,175893749,936,936,936,936,0
20250108,115800,175893749,936,936,936,936,100
20250108,115700,175800149,936,936,936,936,0
20250108,115600,175800149,936,936,936,936,0
20250108,115500,175800149,936,936,936,936,0
20250108,115400,175800149,936,936,936,936,0
20250108,115300,175800149,936,936,936,936,10
20250108,115200,175790789,936,936,936,936,0
20250108,115100,175790789,936,936,936,936,4000
20250108,115000,172046789,939,939,939,939,0
20250108,114900,172046789,939,939,939,939,0
20250108,114800,172046789,939,939,939,939,0
20250108,114700,172046789,939,939,939,939,0
20250108,114600,172046789,939,939,939,939,0
20250108,114500,172046789,939,939,939,939,0
20250108,114400,172046789,939,936,939,936,2
20250108,114300,172044914,936,936,936,936,0
20250108,114200,172044914,936,936,936,936,97
20250108,114100,171954122,935,935,935,935,100
20250108,114000,171860622,935,937,937,935,3868
20250108,113900,168242223,937,937,937,937,500
20250108,113800,167773723,937,938,938,937,2190
20250108,113700,165721460,938,939,939,938,498
20250108,113600,165254216,940,940,940,940,0
20250108,113500,165254216,940,940,940,940,0
20250108,113400,165254216,940,939,940,939,202
20250108,113300,165064537,940,940,940,940,1
20250108,113200,165063597,938,938,938,938,0
20250108,113100,165063597,938,938,938,938,1
20250108,113000,165062659,938,939,939,938,162
20250108,112900,164910693,939,940,940,939,330
20250108,112800,164600793,940,940,940,940,3
20250108,112700,164597973,940,940,940,940,56
20250108,112600,164545333,939,940,940,939,106
20250108,112500,164445793,939,939,939,939,201
20250108,112400,164257054,940,940,940,940,50
20250108,112300,164210054,940,943,944,940,1008
20250108,112200,163262284,943,943,943,943,2448
20250108,112100,160953820,944,944,944,944,11
20250108,112000,160943436,943,941,943,941,4956
20250108,111900,156276793,941,939,941,939,8287
20250108,111800,148485802,938,939,939,938,5568
20250108,111700,143258450,938,938,938,938,2252
20250108,111600,141146074,938,938,938,938,141
20250108,111500,141013816,938,938,938,938,1701
20250108,111400,139418278,938,938,938,938,0
20250108,111300,139418278,938,938,938,938,21
20250108,111200,139398580,938,936,938,936,1990
20250108,111100,137532940,937,937,937,937,0
20250108,111000,137532940,937,937,937,937,10
20250108,110900,137523570,937,937,937,937,0
20250108,110800,137523570,937,937,939,937,3450
20250108,110700,134286120,935,935,935,935,0
20250108,110600,134286120,935,937,937,935,1490
20250108,110500,132891082,935,936,936,935,1585
20250108,110400,131407722,937,937,937,937,6
20250108,110300,131402100,937,937,937,937,1
20250108,110200,131401163,939,939,939,939,4
20250108,110100,131397407,939,940,940,939,91
20250108,110000,131311957,940,939,940,939,4768
20250108,105900,126832337,939,939,939,939,254
20250108,105800,126593831,935,935,935,935,2
20250108,105700,126591961,939,939,939,939,99
20250108,105600,126499000,939,939,939,939,8
20250108,105500,126491488,939,939,939,939,0
20250108,105400,126491488,939,939,939,939,0
20250108,105300,126491488,939,938,939,938,2984
20250108,105200,123691142,937,937,937,937,500
20250108,105100,123222642,936,936,936,936,860
20250108,105000,122417682,938,938,938,938,9
20250108,104900,122409240,935,935,938,935,1011
20250108,104800,121463925,938,938,938,938,0
20250108,104700,121463925,938,938,938,938,0
20250108,104600,121463925,938,938,938,938,1
20250108,104500,121462987,934,934,934,934,0
20250108,104400,121462987,934,934,934,934,9
20250108,104300,121454581,932,932,932,932,0
20250108,104200,121454581,932,937,939,932,74
20250108,104100,121385259,939,939,939,939,100
20250108,104000,121291359,939,937,939,935,8879
20250108,103900,112979178,936,935,936,933,4131
20250108,103800,109112780,935,935,935,935,270
20250108,103700,108860330,935,934,935,934,5966
20250108,103600,103282358,932,934,934,932,62
20250108,103500,103224452,935,935,935,935,101
20250108,103400,103130017,935,935,935,935,1469
20250108,103300,101756502,935,933,935,933,2941
20250108,103200,99008549,933,933,933,933,500
20250108,103100,98542049,933,932,933,932,501
20250108,103000,98075116,932,931,932,931,101
20250108,102900,97981084,931,931,931,931,0
20250108,102800,97981084,931,931,931,931,30
20250108,102700,97953154,931,931,931,931,500
20250108,102600,97487654,933,933,933,933,0
20250108,102500,97487654,933,931,933,931,3005
20250108,102400,94686995,931,930,931,930,202
20250108,102300,94499134,928,928,928,928,151
20250108,102200,94359006,930,930,930,930,6
20250108,102100,94353426,926,926,926,926,261
20250108,102000,94111740,930,930,930,930,10
20250108,101900,94102440,931,931,931,931,100
20250108,101800,94009340,933,933,933,933,0
20250108,101700,94009340,933,933,933,933,0
20250108,101600,94009340,933,933,933,933,0
20250108,101500,94009340,933,933,933,933,14
20250108,101400,93996278,933,933,933,933,15
20250108,101300,93982283,935,935,935,935,0
20250108,101200,93982283,935,935,935,935,1
20250108,101100,93981348,935,935,935,935,1
20250108,101000,93980413,934,934,935,920,13142
20250108,100900,81838262,934,934,934,934,783
20250108,100800,81106940,934,934,934,930,133
20250108,100700,80982806,934,934,934,934,0
20250108,100600,80982806,934,934,934,934,0
20250108,100500,80982806,934,934,934,934,5
20250108,100400,80978136,933,930,933,930,3617
20250108,100300,77609708,929,930,930,929,800
20250108,100200,76866008,931,932,932,931,510
20250108,100100,76391188,932,932,932,932,0
20250108,100000,76391188,932,931,932,930,3904
20250108,095900,72758539,932,932,932,932,1
20250108,095800,72757607,930,930,930,930,263
20250108,095700,72513017,930,930,930,930,53
20250108,095600,72463727,931,931,931,931,987
20250108,095500,71544830,931,931,932,931,1327
20250108,095400,70308389,931,931,931,931,0
20250108,095300,70308389,931,930,931,930,510
20250108,095200,69833889,930,930,930,930,26
20250108,095100,69809709,930,932,932,930,550
20250108,095000,69298109,932,932,932,932,1940
20250108,094900,67490029,932,934,934,932,1482
20250108,094800,66106692,936,934,936,934,760
20250108,094700,65396652,936,936,936,936,0
20250108,094600,65396652,936,936,936,936,10
20250108,094500,65387292,938,938,938,938,1474
20250108,094400,64004680,938,938,938,937,106
20250108,094300,63905253,938,938,938,938,14
20250108,094200,63892121,938,938,938,938,804
20250108,094100,63137969,938,938,938,938,0
20250108,094000,63137969,938,938,938,938,160
20250108,093900,62987889,939,939,939,939,150
20250108,093800,62847039,939,939,939,939,0
20250108,093700,62847039,939,939,939,939,303
20250108,093600,62562522,939,935,939,935,7606
20250108,093500,55429631,936,933,936,933,5252
20250108,093400,50518052,933,933,933,933,2473
20250108,093300,48210743,932,932,932,932,379
20250108,093200,47857515,929,931,931,929,1760
20250108,093100,46222255,932,931,932,931,608
20250108,093000,45656007,929,929,929,929,1000
20250108,092900,44727007,929,929,930,929,526
20250108,092800,44238103,929,930,930,929,65
20250108,092700,44177717,931,931,931,931,292
20250108,092600,43905865,932,932,932,932,0
20250108,092500,43905865,932,928,932,928,1312
20250108,092400,42687361,928,928,928,928,300
20250108,092300,42408961,928,928,928,928,0
20250108,092200,42408961,928,928,928,928,0
20250108,092100,42408961,928,928,928,928,494
20250108,092000,41950529,928,931,931,928,5576
20250108,091900,36764873,931,931,931,931,1052
20250108,091800,35785461,931,931,931,931,0
20250108,091700,35785461,931,931,931,931,0
20250108,091600,35785461,931,932,933,931,4436
20250108,091500,31649310,931,930,931,930,2001
20250108,091400,29787370,926,927,929,926,2626
20250108,091300,27354139,927,927,927,927,50
20250108,091200,27307789,929,928,929,928,200
20250108,091100,27122055,929,929,929,929,131
20250108,091000,27000356,930,927,930,921,2031
20250108,090900,25128413,927,924,927,924,846
20250108,090800,24346087,924,920,924,920,1130
20250108,090700,23304388,916,925,925,916,1216
20250108,090600,22189449,923,921,923,921,1843
20250108,090500,20490854,914,921,921,914,2600
20250108,090400,18113054,921,921,922,913,5893
20250108,090300,12725973,914,915,915,914,4942
20250108,090200,8204260,914,923,923,914,5603
20250108,090100,3079593,923,920,923,919,62
20250108,090000,3022566,920,921,921,920,3282