KissMeData/044180/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,192800,154096079,547,547,547,547,1405
20250116,192700,154096079,547,547,547,547,0
20250116,192600,154096079,547,547,547,547,0
20250116,192500,154096079,547,547,547,547,0
20250116,192400,154096079,547,547,547,547,0
20250116,192300,154096079,547,547,547,547,0
20250116,192200,154096079,547,547,547,547,0
20250116,192100,154096079,547,547,547,547,0
20250116,192000,154096079,547,547,547,547,0
20250116,191900,154096079,547,547,547,547,0
20250116,191800,154096079,547,547,547,547,0
20250116,191700,154096079,547,547,547,547,0
20250116,191600,154096079,547,547,547,547,0
20250116,191500,154096079,547,547,547,547,0
20250116,191400,154096079,547,547,547,547,0
20250116,191300,154096079,547,547,547,547,0
20250116,191200,154096079,547,547,547,547,0
20250116,191100,154096079,547,547,547,547,0
20250116,191000,154096079,547,547,547,547,0
20250116,190900,154096079,547,547,547,547,0
20250116,190800,154096079,547,547,547,547,0
20250116,190700,154096079,547,547,547,547,0
20250116,190600,154096079,547,547,547,547,0
20250116,190500,154096079,547,547,547,547,0
20250116,190400,154096079,547,547,547,547,0
20250116,190300,154096079,547,547,547,547,0
20250116,190200,154096079,547,547,547,547,0
20250116,190100,154096079,547,547,547,547,0
20250116,190000,154096079,547,547,547,547,0
20250116,185900,154096079,547,547,547,547,0
20250116,185800,154096079,547,547,547,547,1405
20250116,185700,154096079,547,547,547,547,0
20250116,185600,154096079,547,547,547,547,0
20250116,185500,154096079,547,547,547,547,0
20250116,185400,154096079,547,547,547,547,0
20250116,185300,154096079,547,547,547,547,0
20250116,185200,154096079,547,547,547,547,0
20250116,185100,154096079,547,547,547,547,0
20250116,185000,154096079,547,547,547,547,0
20250116,184900,154096079,547,547,547,547,0
20250116,184800,154096079,547,547,547,547,0
20250116,184700,154096079,547,547,547,547,0
20250116,184600,154096079,547,547,547,547,0
20250116,184500,154096079,547,547,547,547,0
20250116,184400,154096079,547,547,547,547,0
20250116,184300,154096079,547,547,547,547,0
20250116,184200,154096079,547,547,547,547,0
20250116,184100,154096079,547,547,547,547,0
20250116,184000,154096079,547,547,547,547,0
20250116,183900,154096079,547,547,547,547,0
20250116,183800,154096079,547,547,547,547,0
20250116,183700,154096079,547,547,547,547,0
20250116,183600,154096079,547,547,547,547,0
20250116,183500,154096079,547,547,547,547,0
20250116,183400,154096079,547,547,547,547,0
20250116,183300,154096079,547,547,547,547,0
20250116,183200,154096079,547,547,547,547,0
20250116,183100,154096079,547,547,547,547,0
20250116,183000,154096079,547,547,547,547,0
20250116,182900,154096079,547,547,547,547,0
20250116,182800,154096079,547,547,547,547,1405
20250116,182700,154096079,547,547,547,547,0
20250116,182600,154096079,547,547,547,547,0
20250116,182500,154096079,547,547,547,547,0
20250116,182400,154096079,547,547,547,547,0
20250116,182300,154096079,547,547,547,547,0
20250116,182200,154096079,547,547,547,547,0
20250116,182100,154096079,547,547,547,547,0
20250116,182000,154096079,547,547,547,547,0
20250116,181900,154096079,547,547,547,547,0
20250116,181800,154096079,547,547,547,547,0
20250116,181700,154096079,547,547,547,547,0
20250116,181600,154096079,547,547,547,547,0
20250116,181500,154096079,547,547,547,547,0
20250116,181400,154096079,547,547,547,547,0
20250116,181300,154096079,547,547,547,547,0
20250116,181200,154096079,547,547,547,547,0
20250116,181100,154096079,547,547,547,547,0
20250116,181000,154096079,547,547,547,547,0
20250116,180900,154096079,547,547,547,547,0
20250116,180800,154096079,547,547,547,547,0
20250116,180700,154096079,547,547,547,547,0
20250116,180600,154096079,547,547,547,547,0
20250116,180500,154096079,547,547,547,547,0
20250116,180400,154096079,547,547,547,547,0
20250116,180300,154096079,547,547,547,547,0
20250116,180200,154096079,547,547,547,547,0
20250116,180100,154096079,547,547,547,547,0
20250116,180000,154096079,547,547,547,547,0
20250116,175900,154096079,547,547,547,547,0
20250116,175800,154096079,547,547,547,547,1405
20250116,175700,154096079,547,547,547,547,0
20250116,175600,154096079,547,547,547,547,0
20250116,175500,154096079,547,547,547,547,0
20250116,175400,154096079,547,547,547,547,0
20250116,175300,154096079,547,547,547,547,0
20250116,175200,154096079,547,547,547,547,0
20250116,175100,154096079,547,547,547,547,0
20250116,175000,154096079,547,547,547,547,0
20250116,174900,154096079,547,547,547,547,0
20250116,174800,154096079,547,547,547,547,0
20250116,174700,154096079,547,547,547,547,0
20250116,174600,154096079,547,547,547,547,0
20250116,174500,154096079,547,547,547,547,0
20250116,174400,154096079,547,547,547,547,0
20250116,174300,154096079,547,547,547,547,0
20250116,174200,154096079,547,547,547,547,0
20250116,174100,154096079,547,547,547,547,0
20250116,174000,154096079,547,547,547,547,0
20250116,173900,154096079,547,547,547,547,0
20250116,173800,154096079,547,547,547,547,0
20250116,173700,154096079,547,547,547,547,0
20250116,173600,154096079,547,547,547,547,0
20250116,173500,154096079,547,547,547,547,0
20250116,173400,154096079,547,547,547,547,0
20250116,173300,154096079,547,547,547,547,0
20250116,173200,154096079,547,547,547,547,0
20250116,173100,154096079,547,547,547,547,0
20250116,173000,154096079,547,547,547,547,0
20250116,172900,154096079,547,547,547,547,0
20250116,172800,154096079,547,547,547,547,1405
20250116,172700,154096079,547,547,547,547,0
20250116,172600,154096079,547,547,547,547,0
20250116,172500,154096079,547,547,547,547,0
20250116,172400,154096079,547,547,547,547,0
20250116,172300,154096079,547,547,547,547,0
20250116,172200,154096079,547,547,547,547,0
20250116,172100,154096079,547,547,547,547,0
20250116,172000,154096079,547,547,547,547,0
20250116,171900,154096079,547,547,547,547,0
20250116,171800,154096079,547,547,547,547,0
20250116,171700,154096079,547,547,547,547,0
20250116,171600,154096079,547,547,547,547,0
20250116,171500,154096079,547,547,547,547,0
20250116,171400,154096079,547,547,547,547,0
20250116,171300,154096079,547,547,547,547,0
20250116,171200,154096079,547,547,547,547,0
20250116,171100,154096079,547,547,547,547,0
20250116,171000,154096079,547,547,547,547,0
20250116,170900,154096079,547,547,547,547,0
20250116,170800,154096079,547,547,547,547,0
20250116,170700,154096079,547,547,547,547,0
20250116,170600,154096079,547,547,547,547,0
20250116,170500,154096079,547,547,547,547,0
20250116,170400,154096079,547,547,547,547,0
20250116,170300,154096079,547,547,547,547,0
20250116,170200,154096079,547,547,547,547,0
20250116,170100,154096079,547,547,547,547,0
20250116,170000,154096079,547,547,547,547,0
20250116,165900,154096079,547,547,547,547,0
20250116,165800,154096079,547,547,547,547,1405
20250116,165700,154096079,547,547,547,547,0
20250116,165600,154096079,547,547,547,547,0
20250116,165500,154096079,547,547,547,547,0
20250116,165400,154096079,547,547,547,547,0
20250116,165300,154096079,547,547,547,547,0
20250116,165200,154096079,547,547,547,547,0
20250116,165100,154096079,547,547,547,547,0
20250116,165000,154096079,547,547,547,547,0
20250116,164900,154096079,547,547,547,547,0
20250116,164800,154096079,547,547,547,547,0
20250116,164700,154096079,547,547,547,547,0
20250116,164600,154096079,547,547,547,547,0
20250116,164500,154096079,547,547,547,547,0
20250116,164400,154096079,547,547,547,547,0
20250116,164300,154096079,547,547,547,547,0
20250116,164200,154096079,547,547,547,547,0
20250116,164100,154096079,547,547,547,547,0
20250116,164000,154096079,547,547,547,547,0
20250116,163900,154096079,547,547,547,547,0
20250116,163800,154096079,547,547,547,547,0
20250116,163700,154096079,547,547,547,547,0
20250116,163600,154096079,547,547,547,547,0
20250116,163500,154096079,547,547,547,547,0
20250116,163400,154096079,547,547,547,547,0
20250116,163300,154096079,547,547,547,547,0
20250116,163200,154096079,547,547,547,547,0
20250116,163100,154096079,547,547,547,547,0
20250116,163000,154096079,547,547,547,547,0
20250116,162900,154096079,547,547,547,547,0
20250116,162800,154096079,547,547,547,547,1405
20250116,162700,154096079,547,547,547,547,0
20250116,162600,154096079,547,547,547,547,0
20250116,162500,154096079,547,547,547,547,0
20250116,162400,154096079,547,547,547,547,0
20250116,162300,154096079,547,547,547,547,0
20250116,162200,154096079,547,547,547,547,0
20250116,162100,154096079,547,547,547,547,0
20250116,162000,154096079,547,547,547,547,0
20250116,161900,154096079,547,547,547,547,0
20250116,161800,154096079,547,547,547,547,0
20250116,161700,154096079,547,547,547,547,0
20250116,161600,154096079,547,547,547,547,0
20250116,161500,154096079,547,547,547,547,0
20250116,161400,154096079,547,547,547,547,0
20250116,161300,154096079,547,547,547,547,0
20250116,161200,154096079,547,547,547,547,0
20250116,161100,154096079,547,547,547,547,0
20250116,161000,154096079,547,547,547,547,0
20250116,160900,154096079,547,547,547,547,0
20250116,160800,154096079,547,547,547,547,0
20250116,160700,154096079,547,547,547,547,0
20250116,160600,154096079,547,547,547,547,0
20250116,160500,154096079,547,547,547,547,0
20250116,160400,154096079,547,547,547,547,0
20250116,160300,154096079,547,547,547,547,0
20250116,160200,154096079,547,547,547,547,0
20250116,160100,154096079,547,547,547,547,0
20250116,160000,154096079,547,547,547,547,0
20250116,155900,154096079,547,547,547,547,0
20250116,155800,154096079,547,547,547,547,1405
20250116,155700,154096079,547,547,547,547,0
20250116,155600,154096079,547,547,547,547,0
20250116,155500,154096079,547,547,547,547,0
20250116,155400,154096079,547,547,547,547,0
20250116,155300,154096079,547,547,547,547,0
20250116,155200,154096079,547,547,547,547,0
20250116,155100,154096079,547,547,547,547,0
20250116,155000,154096079,547,547,547,547,0
20250116,154900,154096079,547,547,547,547,0
20250116,154800,154096079,547,547,547,547,0
20250116,154700,154096079,547,547,547,547,0
20250116,154600,154096079,547,547,547,547,0
20250116,154500,154096079,547,547,547,547,0
20250116,154400,154096079,547,547,547,547,0
20250116,154300,154096079,547,547,547,547,0
20250116,154200,154096079,547,547,547,547,0
20250116,154100,154096079,547,547,547,547,0
20250116,154000,154096079,547,547,547,547,0
20250116,153900,154096079,547,547,547,547,0
20250116,153800,154096079,547,547,547,547,0
20250116,153700,154096079,547,547,547,547,0
20250116,153600,154096079,547,547,547,547,0
20250116,153500,154096079,547,547,547,547,0
20250116,153400,154096079,547,547,547,547,0
20250116,153300,154096079,547,547,547,547,0
20250116,153200,154096079,547,547,547,547,0
20250116,153100,154096079,547,547,547,547,0
20250116,153000,154096079,547,547,547,547,1405
20250116,152900,153327544,547,547,547,547,0
20250116,152800,153327544,547,547,547,547,0
20250116,152700,153327544,547,547,547,547,0
20250116,152600,153327544,547,547,547,547,0
20250116,152500,153327544,547,547,547,547,0
20250116,152400,153327544,547,547,547,547,0
20250116,152300,153327544,547,547,547,547,0
20250116,152200,153327544,547,547,547,547,0
20250116,152100,153327544,547,547,547,547,0
20250116,152000,153327544,547,547,547,547,0
20250116,151900,153327544,547,547,547,547,0
20250116,151800,153327544,547,547,547,547,0
20250116,151700,153327544,547,547,547,547,0
20250116,151600,153327544,547,547,547,547,0
20250116,151500,153327544,547,547,547,547,2
20250116,151400,153326450,547,547,547,547,0
20250116,151300,153326450,547,547,547,547,0
20250116,151200,153326450,547,547,547,547,0
20250116,151100,153326450,547,547,547,547,6
20250116,151000,153323168,548,548,548,548,0
20250116,150900,153323168,548,548,548,548,1811
20250116,150800,152330740,549,549,549,549,0
20250116,150700,152330740,549,549,549,549,188
20250116,150600,152227528,549,549,549,549,835
20250116,150500,151769113,549,549,549,549,0
20250116,150400,151769113,549,549,549,549,1036
20250116,150300,151200349,548,548,548,548,17
20250116,150200,151191033,549,549,549,549,56
20250116,150100,151160289,548,548,548,548,0
20250116,150000,151160289,548,548,548,548,811
20250116,145900,150715861,550,550,550,550,0
20250116,145800,150715861,550,550,550,550,0
20250116,145700,150715861,550,550,550,550,0
20250116,145600,150715861,550,550,550,550,0
20250116,145500,150715861,550,550,550,550,0
20250116,145400,150715861,550,550,550,550,0
20250116,145300,150715861,550,550,550,550,0
20250116,145200,150715861,550,550,550,550,0
20250116,145100,150715861,550,550,550,550,0
20250116,145000,150715861,550,550,550,550,0
20250116,144900,150715861,550,550,550,550,0
20250116,144800,150715861,550,550,550,550,0
20250116,144700,150715861,550,550,550,550,1
20250116,144600,150715311,552,552,552,552,0
20250116,144500,150715311,552,552,552,552,0
20250116,144400,150715311,552,552,552,552,0
20250116,144300,150715311,552,552,552,552,0
20250116,144200,150715311,552,552,552,552,0
20250116,144100,150715311,552,550,552,550,252
20250116,144000,150576673,545,546,546,545,133
20250116,143900,150504128,545,545,545,545,0
20250116,143800,150504128,545,545,545,545,0
20250116,143700,150504128,545,546,546,545,20
20250116,143600,150493226,551,551,551,551,0
20250116,143500,150493226,551,551,551,551,21
20250116,143400,150481655,549,549,549,549,9
20250116,143300,150476714,549,552,554,549,10623
20250116,143200,144618027,556,556,556,556,0
20250116,143100,144618027,556,556,556,556,7
20250116,143000,144614135,557,557,557,557,0
20250116,142900,144614135,557,552,557,552,4270
20250116,142800,142256970,558,553,558,552,5031
20250116,142700,139479488,557,557,557,557,0
20250116,142600,139479488,557,557,557,557,116
20250116,142500,139414876,552,552,552,552,0
20250116,142400,139414876,552,555,555,552,2673
20250116,142300,137933380,559,559,559,559,0
20250116,142200,137933380,559,559,559,559,1
20250116,142100,137932821,559,549,559,549,6097
20250116,142000,134584327,549,549,549,549,0
20250116,141900,134584327,549,549,549,549,0
20250116,141800,134584327,549,549,549,549,68
20250116,141700,134546995,549,549,549,549,0
20250116,141600,134546995,549,549,549,549,9714
20250116,141500,129214009,549,549,549,549,0
20250116,141400,129214009,549,549,549,549,0
20250116,141300,129214009,549,549,549,549,0
20250116,141200,129214009,549,549,549,549,0
20250116,141100,129214009,549,549,549,549,0
20250116,141000,129214009,549,549,549,549,0
20250116,140900,129214009,549,549,549,549,0
20250116,140800,129214009,549,549,549,549,0
20250116,140700,129214009,549,549,549,549,29
20250116,140600,129198088,545,548,548,545,1012
20250116,140500,128645849,548,548,548,548,0
20250116,140400,128645849,548,548,548,548,0
20250116,140300,128645849,548,548,548,548,0
20250116,140200,128645849,548,548,548,548,0
20250116,140100,128645849,548,548,548,548,0
20250116,140000,128645849,548,548,548,548,0
20250116,135900,128645849,548,548,548,548,0
20250116,135800,128645849,548,548,548,548,0
20250116,135700,128645849,548,548,548,548,0
20250116,135600,128645849,548,548,548,548,0
20250116,135500,128645849,548,548,548,548,33
20250116,135400,128627765,548,548,548,548,0
20250116,135300,128627765,548,548,548,548,0
20250116,135200,128627765,548,548,548,548,0
20250116,135100,128627765,548,548,548,548,0
20250116,135000,128627765,548,548,548,548,0
20250116,134900,128627765,548,548,548,548,0
20250116,134800,128627765,548,548,548,548,0
20250116,134700,128627765,548,548,548,548,0
20250116,134600,128627765,548,548,548,548,0
20250116,134500,128627765,548,548,548,548,0
20250116,134400,128627765,548,547,548,547,794
20250116,134300,128193442,547,547,547,547,0
20250116,134200,128193442,547,547,547,547,0
20250116,134100,128193442,547,547,547,547,1146
20250116,134000,127566580,547,547,547,547,1
20250116,133900,127566033,547,547,547,547,0
20250116,133800,127566033,547,547,547,547,0
20250116,133700,127566033,547,547,547,547,1
20250116,133600,127565486,547,547,547,547,0
20250116,133500,127565486,547,547,547,547,0
20250116,133400,127565486,547,547,547,547,0
20250116,133300,127565486,547,547,547,547,0
20250116,133200,127565486,547,547,547,547,0
20250116,133100,127565486,547,547,547,547,1
20250116,133000,127564939,547,547,547,547,10
20250116,132900,127559469,547,547,547,547,0
20250116,132800,127559469,547,547,547,547,0
20250116,132700,127559469,547,547,547,547,0
20250116,132600,127559469,547,547,547,547,0
20250116,132500,127559469,547,547,547,547,50
20250116,132400,127532119,547,547,547,547,0
20250116,132300,127532119,547,547,547,547,0
20250116,132200,127532119,547,547,547,547,1
20250116,132100,127531572,545,545,547,545,885
20250116,132000,127049245,545,545,545,545,5000
20250116,131900,124324245,547,547,547,547,0
20250116,131800,124324245,547,547,547,547,0
20250116,131700,124324245,547,545,547,545,803
20250116,131600,123886004,547,547,547,547,0
20250116,131500,123886004,547,547,547,547,0
20250116,131400,123886004,547,547,547,547,0
20250116,131300,123886004,547,547,547,547,0
20250116,131200,123886004,547,547,547,547,0
20250116,131100,123886004,547,547,547,547,0
20250116,131000,123886004,547,547,547,547,0
20250116,130900,123886004,547,547,547,547,0
20250116,130800,123886004,547,547,547,547,0
20250116,130700,123886004,547,547,547,547,0
20250116,130600,123886004,547,547,547,547,0
20250116,130500,123886004,547,547,547,547,0
20250116,130400,123886004,547,547,547,547,0
20250116,130300,123886004,547,547,547,547,0
20250116,130200,123886004,547,547,547,547,3
20250116,130100,123884363,547,547,547,547,5
20250116,130000,123881628,543,544,544,543,1994
20250116,125900,122798726,543,543,543,543,436
20250116,125800,122561978,542,546,547,542,3172
20250116,125700,120838596,548,546,548,545,2878
20250116,125600,119270007,547,548,548,547,25
20250116,125500,119256327,549,549,549,549,0
20250116,125400,119256327,549,549,549,549,0
20250116,125300,119256327,549,549,549,549,0
20250116,125200,119256327,549,549,549,549,0
20250116,125100,119256327,549,548,549,548,116
20250116,125000,119192758,549,549,549,549,20
20250116,124900,119181778,549,549,549,549,60
20250116,124800,119148838,549,549,549,549,0
20250116,124700,119148838,549,549,549,549,0
20250116,124600,119148838,549,549,549,549,0
20250116,124500,119148838,549,549,549,549,23
20250116,124400,119136211,549,546,549,546,901
20250116,124300,118644262,546,548,548,546,4717
20250116,124200,116066690,548,548,548,548,3
20250116,124100,116065046,547,547,547,547,1
20250116,124000,116064499,547,547,547,547,159
20250116,123900,115977526,548,549,549,548,3993
20250116,123800,113785674,549,549,549,549,0
20250116,123700,113785674,549,552,552,549,8108
20250116,123600,109328083,552,552,552,552,5023
20250116,123500,106555387,552,552,552,552,3000
20250116,123400,104899387,557,557,557,557,0
20250116,123300,104899387,557,557,557,557,15
20250116,123200,104891032,552,552,552,552,1000
20250116,123100,104339032,553,553,553,553,0
20250116,123000,104339032,553,553,553,553,0
20250116,122900,104339032,553,553,553,553,0
20250116,122800,104339032,553,553,553,553,3000
20250116,122700,102680032,553,553,553,553,5
20250116,122600,102677267,552,552,552,552,0
20250116,122500,102677267,552,554,554,552,856
20250116,122400,102203898,554,554,554,554,0
20250116,122300,102203898,554,554,554,554,0
20250116,122200,102203898,554,554,554,554,758
20250116,122100,101783966,554,554,554,554,0
20250116,122000,101783966,554,554,554,554,0
20250116,121900,101783966,554,554,554,554,0
20250116,121800,101783966,554,554,554,554,2
20250116,121700,101782858,553,553,553,553,0
20250116,121600,101782858,553,553,553,553,0
20250116,121500,101782858,553,554,554,553,100
20250116,121400,101727555,554,554,554,554,0
20250116,121300,101727555,554,554,554,554,5
20250116,121200,101724785,553,553,553,553,0
20250116,121100,101724785,553,553,553,553,1816
20250116,121000,100720537,553,553,553,553,0
20250116,120900,100720537,553,553,553,553,162
20250116,120800,100630951,553,553,553,553,0
20250116,120700,100630951,553,553,553,553,0
20250116,120600,100630951,553,553,553,553,13
20250116,120500,100623762,559,559,559,559,0
20250116,120400,100623762,559,559,559,559,0
20250116,120300,100623762,559,559,559,559,0
20250116,120200,100623762,559,559,559,559,0
20250116,120100,100623762,559,559,559,559,0
20250116,120000,100623762,559,559,559,559,0
20250116,115900,100623762,559,554,559,554,1700
20250116,115800,99677361,553,553,553,553,100
20250116,115700,99622061,552,552,552,552,0
20250116,115600,99622061,552,552,552,552,0
20250116,115500,99622061,552,552,552,552,0
20250116,115400,99622061,552,552,552,552,0
20250116,115300,99622061,552,552,552,552,300
20250116,115200,99456461,552,552,552,552,1476
20250116,115100,98641709,553,554,554,553,5556
20250116,115000,95569231,554,554,554,554,200
20250116,114900,95458431,555,555,555,554,502
20250116,114800,95180321,554,554,554,554,300
20250116,114700,95014121,557,557,557,557,0
20250116,114600,95014121,557,557,557,557,1
20250116,114500,95013564,557,557,557,557,0
20250116,114400,95013564,557,557,557,557,0
20250116,114300,95013564,557,557,557,557,0
20250116,114200,95013564,557,557,557,557,0
20250116,114100,95013564,557,554,557,554,1284
20250116,114000,94302087,555,555,555,555,0
20250116,113900,94302087,555,555,555,555,0
20250116,113800,94302087,555,555,555,555,0
20250116,113700,94302087,555,555,555,555,0
20250116,113600,94302087,555,555,555,555,0
20250116,113500,94302087,555,555,555,555,300
20250116,113400,94135587,559,559,559,559,0
20250116,113300,94135587,559,559,559,559,0
20250116,113200,94135587,559,559,559,559,64
20250116,113100,94099811,556,556,556,556,0
20250116,113000,94099811,556,556,556,556,0
20250116,112900,94099811,556,556,556,556,135
20250116,112800,94024751,559,559,559,559,0
20250116,112700,94024751,559,559,559,559,0
20250116,112600,94024751,559,559,559,559,0
20250116,112500,94024751,559,559,559,559,16
20250116,112400,94015807,556,556,556,556,1013
20250116,112300,93452579,556,556,556,556,0
20250116,112200,93452579,556,556,556,556,32
20250116,112100,93434787,556,556,556,556,0
20250116,112000,93434787,556,556,556,556,94
20250116,111900,93382523,556,556,556,556,0
20250116,111800,93382523,556,556,556,556,900
20250116,111700,92882123,556,556,556,556,0
20250116,111600,92882123,556,556,556,556,0
20250116,111500,92882123,556,556,556,556,0
20250116,111400,92882123,556,556,556,556,40
20250116,111300,92859883,556,556,556,556,0
20250116,111200,92859883,556,556,556,556,0
20250116,111100,92859883,556,556,556,556,0
20250116,111000,92859883,556,556,556,556,416
20250116,110900,92628587,556,556,556,556,0
20250116,110800,92628587,556,556,556,556,0
20250116,110700,92628587,556,556,556,556,0
20250116,110600,92628587,556,556,556,556,0
20250116,110500,92628587,556,557,557,556,2250
20250116,110400,91377577,558,558,558,558,0
20250116,110300,91377577,558,558,558,558,0
20250116,110200,91377577,558,557,558,557,22
20250116,110100,91365321,557,558,558,556,884
20250116,110000,90872440,562,562,562,562,0
20250116,105900,90872440,562,562,562,562,0
20250116,105800,90872440,562,562,562,562,0
20250116,105700,90872440,562,562,562,562,0
20250116,105600,90872440,562,562,562,562,1
20250116,105500,90871878,562,562,562,562,1
20250116,105400,90871316,562,562,562,562,44
20250116,105300,90846588,562,562,562,562,0
20250116,105200,90846588,562,562,562,562,25
20250116,105100,90832538,559,559,559,559,0
20250116,105000,90832538,559,559,559,559,1
20250116,104900,90831979,559,559,559,559,5
20250116,104800,90829184,558,558,558,558,200
20250116,104700,90717584,558,559,559,558,594
20250116,104600,90386131,558,558,558,558,264
20250116,104500,90238819,559,560,560,558,927
20250116,104400,89720651,562,564,564,562,47
20250116,104300,89694149,565,565,565,565,0
20250116,104200,89694149,565,565,565,565,0
20250116,104100,89694149,565,565,565,565,0
20250116,104000,89694149,565,565,565,565,0
20250116,103900,89694149,565,565,565,565,0
20250116,103800,89694149,565,565,565,565,0
20250116,103700,89694149,565,565,565,565,0
20250116,103600,89694149,565,565,565,565,0
20250116,103500,89694149,565,565,565,565,0
20250116,103400,89694149,565,564,565,564,104
20250116,103300,89635486,565,565,565,565,0
20250116,103200,89635486,565,565,565,565,0
20250116,103100,89635486,565,565,565,565,311
20250116,103000,89459771,565,565,565,565,80
20250116,102900,89414571,560,560,560,560,108
20250116,102800,89354091,566,563,566,562,5892
20250116,102700,86042665,569,569,569,569,0
20250116,102600,86042665,569,569,569,569,0
20250116,102500,86042665,569,569,569,569,0
20250116,102400,86042665,569,562,569,562,116
20250116,102300,85977214,569,569,569,569,0
20250116,102200,85977214,569,568,569,568,406
20250116,102100,85746501,570,566,570,565,944
20250116,102000,85208879,570,570,570,570,108
20250116,101900,85147319,573,567,573,567,724
20250116,101800,84735539,567,562,567,562,4053
20250116,101700,82451807,561,558,561,558,9800
20250116,101600,76959349,559,562,562,557,1869
20250116,101500,75912981,561,562,562,561,1005
20250116,101400,75349171,565,565,565,565,350
20250116,101300,75151421,565,565,565,565,100
20250116,101200,75094921,565,565,565,565,0
20250116,101100,75094921,565,564,565,564,1757
20250116,101000,74103625,564,564,564,564,0
20250116,100900,74103625,564,564,564,564,0
20250116,100800,74103625,564,564,564,564,108
20250116,100700,74042713,562,558,562,558,2731
20250116,100600,72514298,558,558,558,558,6
20250116,100500,72510950,559,559,559,559,0
20250116,100400,72510950,559,559,559,559,0
20250116,100300,72510950,559,559,559,559,0
20250116,100200,72510950,559,559,559,559,0
20250116,100100,72510950,559,559,559,559,0
20250116,100000,72510950,559,559,559,559,0
20250116,095900,72510950,559,559,559,559,0
20250116,095800,72510950,559,559,559,559,0
20250116,095700,72510950,559,559,559,559,1000
20250116,095600,71951950,559,559,559,559,27
20250116,095500,71936857,554,554,554,554,0
20250116,095400,71936857,554,554,554,554,0
20250116,095300,71936857,554,554,554,554,0
20250116,095200,71936857,554,554,554,554,0
20250116,095100,71936857,554,558,558,554,2328
20250116,095000,70646505,558,558,558,558,5
20250116,094900,70643715,555,555,555,555,979
20250116,094800,70100370,556,556,556,556,0
20250116,094700,70100370,556,556,556,556,20
20250116,094600,70089250,556,556,556,556,539
20250116,094500,69789566,556,558,558,556,93
20250116,094400,69737716,558,558,558,558,0
20250116,094300,69737716,558,556,558,556,2024
20250116,094200,68612334,558,558,558,558,1
20250116,094100,68611776,556,556,556,556,1948
20250116,094000,67528688,556,556,556,556,50
20250116,093900,67500888,556,556,556,556,10
20250116,093800,67495328,559,559,560,559,461
20250116,093700,67237628,560,556,560,556,3
20250116,093600,67235952,555,555,555,555,0
20250116,093500,67235952,555,555,555,555,0
20250116,093400,67235952,555,559,559,555,1000
20250116,093300,66680399,559,559,559,559,1000
20250116,093200,66121399,563,563,563,563,1000
20250116,093100,65558399,563,562,563,562,2000
20250116,093000,64434311,560,560,560,560,50
20250116,092900,64406311,563,563,563,563,219
20250116,092800,64283014,559,559,559,559,0
20250116,092700,64283014,559,559,559,559,3675
20250116,092600,62228689,560,560,560,560,0
20250116,092500,62228689,560,563,563,560,2294
20250116,092400,60943749,564,564,564,564,88
20250116,092300,60894117,564,564,564,564,30
20250116,092200,60877197,564,564,564,564,1000
20250116,092100,60313197,564,564,564,564,216
20250116,092000,60191373,563,560,563,559,2966
20250116,091900,58530657,560,561,561,560,3989
20250116,091800,56296491,567,567,567,567,9572
20250116,091700,50869167,567,567,567,567,100
20250116,091600,50812467,567,568,570,565,12662
20250116,091500,43642386,565,569,569,565,5088
20250116,091400,40767143,569,567,569,565,324
20250116,091300,40583715,567,567,567,563,7180
20250116,091200,36521963,576,570,576,570,11914
20250116,091100,29685187,566,570,571,565,7773
20250116,091000,25279779,574,575,579,570,1018
20250116,090900,24695106,575,564,575,561,7409
20250116,090800,20479298,564,562,564,562,2535
20250116,090700,19052446,562,557,562,557,2585
20250116,090600,17608263,556,556,556,556,3100
20250116,090500,15884663,556,556,558,556,8442
20250116,090400,11185338,557,554,557,554,4649
20250116,090300,8602345,550,548,550,548,5449
20250116,090200,5608143,548,547,548,547,4462
20250116,090100,3166879,547,547,547,547,208
20250116,090000,3053103,546,542,546,542,5618