KissMeData/085310/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,195800,521644513,932,932,932,932,1141
20250106,195700,521644513,932,932,932,932,0
20250106,195600,521644513,932,932,932,932,0
20250106,195500,521644513,932,932,932,932,0
20250106,195400,521644513,932,932,932,932,0
20250106,195300,521644513,932,932,932,932,0
20250106,195200,521644513,932,932,932,932,0
20250106,195100,521644513,932,932,932,932,0
20250106,195000,521644513,932,932,932,932,0
20250106,194900,521644513,932,932,932,932,0
20250106,194800,521644513,932,932,932,932,0
20250106,194700,521644513,932,932,932,932,0
20250106,194600,521644513,932,932,932,932,0
20250106,194500,521644513,932,932,932,932,0
20250106,194400,521644513,932,932,932,932,0
20250106,194300,521644513,932,932,932,932,0
20250106,194200,521644513,932,932,932,932,0
20250106,194100,521644513,932,932,932,932,0
20250106,194000,521644513,932,932,932,932,0
20250106,193900,521644513,932,932,932,932,0
20250106,193800,521644513,932,932,932,932,0
20250106,193700,521644513,932,932,932,932,0
20250106,193600,521644513,932,932,932,932,0
20250106,193500,521644513,932,932,932,932,0
20250106,193400,521644513,932,932,932,932,0
20250106,193300,521644513,932,932,932,932,0
20250106,193200,521644513,932,932,932,932,0
20250106,193100,521644513,932,932,932,932,0
20250106,193000,521644513,932,932,932,932,0
20250106,192900,521644513,932,932,932,932,0
20250106,192800,521644513,932,932,932,932,1141
20250106,192700,521644513,932,932,932,932,0
20250106,192600,521644513,932,932,932,932,0
20250106,192500,521644513,932,932,932,932,0
20250106,192400,521644513,932,932,932,932,0
20250106,192300,521644513,932,932,932,932,0
20250106,192200,521644513,932,932,932,932,0
20250106,192100,521644513,932,932,932,932,0
20250106,192000,521644513,932,932,932,932,0
20250106,191900,521644513,932,932,932,932,0
20250106,191800,521644513,932,932,932,932,0
20250106,191700,521644513,932,932,932,932,0
20250106,191600,521644513,932,932,932,932,0
20250106,191500,521644513,932,932,932,932,0
20250106,191400,521644513,932,932,932,932,0
20250106,191300,521644513,932,932,932,932,0
20250106,191200,521644513,932,932,932,932,0
20250106,191100,521644513,932,932,932,932,0
20250106,191000,521644513,932,932,932,932,0
20250106,190900,521644513,932,932,932,932,0
20250106,190800,521644513,932,932,932,932,0
20250106,190700,521644513,932,932,932,932,0
20250106,190600,521644513,932,932,932,932,0
20250106,190500,521644513,932,932,932,932,0
20250106,190400,521644513,932,932,932,932,0
20250106,190300,521644513,932,932,932,932,0
20250106,190200,521644513,932,932,932,932,0
20250106,190100,521644513,932,932,932,932,0
20250106,190000,521644513,932,932,932,932,0
20250106,185900,521644513,932,932,932,932,0
20250106,185800,521644513,932,932,932,932,1141
20250106,185700,521644513,932,932,932,932,0
20250106,185600,521644513,932,932,932,932,0
20250106,185500,521644513,932,932,932,932,0
20250106,185400,521644513,932,932,932,932,0
20250106,185300,521644513,932,932,932,932,0
20250106,185200,521644513,932,932,932,932,0
20250106,185100,521644513,932,932,932,932,0
20250106,185000,521644513,932,932,932,932,0
20250106,184900,521644513,932,932,932,932,0
20250106,184800,521644513,932,932,932,932,0
20250106,184700,521644513,932,932,932,932,0
20250106,184600,521644513,932,932,932,932,0
20250106,184500,521644513,932,932,932,932,0
20250106,184400,521644513,932,932,932,932,0
20250106,184300,521644513,932,932,932,932,0
20250106,184200,521644513,932,932,932,932,0
20250106,184100,521644513,932,932,932,932,0
20250106,184000,521644513,932,932,932,932,0
20250106,183900,521644513,932,932,932,932,0
20250106,183800,521644513,932,932,932,932,0
20250106,183700,521644513,932,932,932,932,0
20250106,183600,521644513,932,932,932,932,0
20250106,183500,521644513,932,932,932,932,0
20250106,183400,521644513,932,932,932,932,0
20250106,183300,521644513,932,932,932,932,0
20250106,183200,521644513,932,932,932,932,0
20250106,183100,521644513,932,932,932,932,0
20250106,183000,521644513,932,932,932,932,0
20250106,182900,521644513,932,932,932,932,0
20250106,182800,521644513,932,932,932,932,1141
20250106,182700,521644513,932,932,932,932,0
20250106,182600,521644513,932,932,932,932,0
20250106,182500,521644513,932,932,932,932,0
20250106,182400,521644513,932,932,932,932,0
20250106,182300,521644513,932,932,932,932,0
20250106,182200,521644513,932,932,932,932,0
20250106,182100,521644513,932,932,932,932,0
20250106,182000,521644513,932,932,932,932,0
20250106,181900,521644513,932,932,932,932,0
20250106,181800,521644513,932,932,932,932,0
20250106,181700,521644513,932,932,932,932,0
20250106,181600,521644513,932,932,932,932,0
20250106,181500,521644513,932,932,932,932,0
20250106,181400,521644513,932,932,932,932,0
20250106,181300,521644513,932,932,932,932,0
20250106,181200,521644513,932,932,932,932,0
20250106,181100,521644513,932,932,932,932,0
20250106,181000,521644513,932,932,932,932,0
20250106,180900,521644513,932,932,932,932,0
20250106,180800,521644513,932,932,932,932,0
20250106,180700,521644513,932,932,932,932,0
20250106,180600,521644513,932,932,932,932,0
20250106,180500,521644513,932,932,932,932,0
20250106,180400,521644513,932,932,932,932,0
20250106,180300,521644513,932,932,932,932,0
20250106,180200,521644513,932,932,932,932,0
20250106,180100,521644513,932,932,932,932,0
20250106,180000,521644513,932,932,932,932,0
20250106,175900,521644513,932,932,932,932,0
20250106,175800,521644513,932,932,932,932,1141
20250106,175700,521644513,932,932,932,932,0
20250106,175600,521644513,932,932,932,932,0
20250106,175500,521644513,932,932,932,932,0
20250106,175400,521644513,932,932,932,932,0
20250106,175300,521644513,932,932,932,932,0
20250106,175200,521644513,932,932,932,932,0
20250106,175100,521644513,932,932,932,932,0
20250106,175000,521644513,932,932,932,932,0
20250106,174900,521644513,932,932,932,932,0
20250106,174800,521644513,932,932,932,932,0
20250106,174700,521644513,932,932,932,932,0
20250106,174600,521644513,932,932,932,932,0
20250106,174500,521644513,932,932,932,932,0
20250106,174400,521644513,932,932,932,932,0
20250106,174300,521644513,932,932,932,932,0
20250106,174200,521644513,932,932,932,932,0
20250106,174100,521644513,932,932,932,932,0
20250106,174000,521644513,932,932,932,932,0
20250106,173900,521644513,932,932,932,932,0
20250106,173800,521644513,932,932,932,932,0
20250106,173700,521644513,932,932,932,932,0
20250106,173600,521644513,932,932,932,932,0
20250106,173500,521644513,932,932,932,932,0
20250106,173400,521644513,932,932,932,932,0
20250106,173300,521644513,932,932,932,932,0
20250106,173200,521644513,932,932,932,932,0
20250106,173100,521644513,932,932,932,932,0
20250106,173000,521644513,932,932,932,932,0
20250106,172900,521644513,932,932,932,932,0
20250106,172800,521644513,932,932,932,932,1141
20250106,172700,521644513,932,932,932,932,0
20250106,172600,521644513,932,932,932,932,0
20250106,172500,521644513,932,932,932,932,0
20250106,172400,521644513,932,932,932,932,0
20250106,172300,521644513,932,932,932,932,0
20250106,172200,521644513,932,932,932,932,0
20250106,172100,521644513,932,932,932,932,0
20250106,172000,521644513,932,932,932,932,0
20250106,171900,521644513,932,932,932,932,0
20250106,171800,521644513,932,932,932,932,0
20250106,171700,521644513,932,932,932,932,0
20250106,171600,521644513,932,932,932,932,0
20250106,171500,521644513,932,932,932,932,0
20250106,171400,521644513,932,932,932,932,0
20250106,171300,521644513,932,932,932,932,0
20250106,171200,521644513,932,932,932,932,0
20250106,171100,521644513,932,932,932,932,0
20250106,171000,521644513,932,932,932,932,0
20250106,170900,521644513,932,932,932,932,0
20250106,170800,521644513,932,932,932,932,0
20250106,170700,521644513,932,932,932,932,0
20250106,170600,521644513,932,932,932,932,0
20250106,170500,521644513,932,932,932,932,0
20250106,170400,521644513,932,932,932,932,0
20250106,170300,521644513,932,932,932,932,0
20250106,170200,521644513,932,932,932,932,0
20250106,170100,521644513,932,932,932,932,0
20250106,170000,521644513,932,932,932,932,0
20250106,165900,521644513,932,932,932,932,0
20250106,165800,521644513,932,932,932,932,1141
20250106,165700,521644513,932,932,932,932,0
20250106,165600,521644513,932,932,932,932,0
20250106,165500,521644513,932,932,932,932,0
20250106,165400,521644513,932,932,932,932,0
20250106,165300,521644513,932,932,932,932,0
20250106,165200,521644513,932,932,932,932,0
20250106,165100,521644513,932,932,932,932,0
20250106,165000,521644513,932,932,932,932,0
20250106,164900,521644513,932,932,932,932,0
20250106,164800,521644513,932,932,932,932,0
20250106,164700,521644513,932,932,932,932,0
20250106,164600,521644513,932,932,932,932,0
20250106,164500,521644513,932,932,932,932,0
20250106,164400,521644513,932,932,932,932,0
20250106,164300,521644513,932,932,932,932,0
20250106,164200,521644513,932,932,932,932,0
20250106,164100,521644513,932,932,932,932,0
20250106,164000,521644513,932,932,932,932,0
20250106,163900,521644513,932,932,932,932,0
20250106,163800,521644513,932,932,932,932,0
20250106,163700,521644513,932,932,932,932,0
20250106,163600,521644513,932,932,932,932,0
20250106,163500,521644513,932,932,932,932,0
20250106,163400,521644513,932,932,932,932,0
20250106,163300,521644513,932,932,932,932,0
20250106,163200,521644513,932,932,932,932,0
20250106,163100,521644513,932,932,932,932,0
20250106,163000,521644513,932,932,932,932,0
20250106,162900,521644513,932,932,932,932,0
20250106,162800,521644513,932,932,932,932,1141
20250106,162700,521644513,932,932,932,932,0
20250106,162600,521644513,932,932,932,932,0
20250106,162500,521644513,932,932,932,932,0
20250106,162400,521644513,932,932,932,932,0
20250106,162300,521644513,932,932,932,932,0
20250106,162200,521644513,932,932,932,932,0
20250106,162100,521644513,932,932,932,932,0
20250106,162000,521644513,932,932,932,932,0
20250106,161900,521644513,932,932,932,932,0
20250106,161800,521644513,932,932,932,932,0
20250106,161700,521644513,932,932,932,932,0
20250106,161600,521644513,932,932,932,932,0
20250106,161500,521644513,932,932,932,932,0
20250106,161400,521644513,932,932,932,932,0
20250106,161300,521644513,932,932,932,932,0
20250106,161200,521644513,932,932,932,932,0
20250106,161100,521644513,932,932,932,932,0
20250106,161000,521644513,932,932,932,932,0
20250106,160900,521644513,932,932,932,932,0
20250106,160800,521644513,932,932,932,932,0
20250106,160700,521644513,932,932,932,932,0
20250106,160600,521644513,932,932,932,932,0
20250106,160500,521644513,932,932,932,932,0
20250106,160400,521644513,932,932,932,932,0
20250106,160300,521644513,932,932,932,932,0
20250106,160200,521644513,932,932,932,932,0
20250106,160100,521644513,932,932,932,932,0
20250106,160000,521644513,932,932,932,932,0
20250106,155900,521644513,932,932,932,932,0
20250106,155800,521644513,932,932,932,932,1141
20250106,155700,521644513,932,932,932,932,0
20250106,155600,521644513,932,932,932,932,0
20250106,155500,521644513,932,932,932,932,0
20250106,155400,521644513,932,932,932,932,0
20250106,155300,521644513,932,932,932,932,0
20250106,155200,521644513,932,932,932,932,0
20250106,155100,521644513,932,932,932,932,0
20250106,155000,521644513,932,932,932,932,0
20250106,154900,521644513,932,932,932,932,0
20250106,154800,521644513,932,932,932,932,0
20250106,154700,521644513,932,932,932,932,0
20250106,154600,521644513,932,932,932,932,0
20250106,154500,521644513,932,932,932,932,0
20250106,154400,521644513,932,932,932,932,0
20250106,154300,521644513,932,932,932,932,0
20250106,154200,521644513,932,932,932,932,0
20250106,154100,521644513,932,932,932,932,0
20250106,154000,521644513,932,932,932,932,0
20250106,153900,521644513,932,932,932,932,0
20250106,153800,521644513,932,932,932,932,0
20250106,153700,521644513,932,932,932,932,0
20250106,153600,521644513,932,932,932,932,0
20250106,153500,521644513,932,932,932,932,0
20250106,153400,521644513,932,932,932,932,0
20250106,153300,521644513,932,932,932,932,0
20250106,153200,521644513,932,932,932,932,0
20250106,153100,521644513,932,932,932,932,0
20250106,153000,521644513,932,932,932,932,1141
20250106,152900,520581101,932,932,932,932,0
20250106,152800,520581101,932,932,932,932,0
20250106,152700,520581101,932,932,932,932,0
20250106,152600,520581101,932,932,932,932,0
20250106,152500,520581101,932,932,932,932,0
20250106,152400,520581101,932,932,932,932,0
20250106,152300,520581101,932,932,932,932,0
20250106,152200,520581101,932,932,932,932,0
20250106,152100,520581101,932,932,932,932,0
20250106,152000,520581101,932,932,932,932,0
20250106,151900,520581101,932,932,932,932,10
20250106,151800,520571781,932,932,932,932,0
20250106,151700,520571781,932,931,932,931,1220
20250106,151600,519435245,931,932,932,931,1100
20250106,151500,518410551,932,932,932,932,26
20250106,151400,518386319,932,932,932,932,52
20250106,151300,518337855,932,932,932,932,494
20250106,151200,517877447,933,933,933,933,101
20250106,151100,517783214,934,934,934,934,0
20250106,151000,517783214,934,934,934,934,0
20250106,150900,517783214,934,934,934,934,0
20250106,150800,517783214,934,934,934,934,1128
20250106,150700,516729662,935,935,935,935,500
20250106,150600,516262162,936,936,936,936,0
20250106,150500,516262162,936,936,936,936,0
20250106,150400,516262162,936,936,936,936,0
20250106,150300,516262162,936,934,936,934,6084
20250106,150200,510574138,929,929,929,929,0
20250106,150100,510574138,929,929,929,929,0
20250106,150000,510574138,929,929,929,929,0
20250106,145900,510574138,929,929,929,929,0
20250106,145800,510574138,929,929,929,929,0
20250106,145700,510574138,929,929,929,929,1
20250106,145600,510573209,934,934,934,934,32
20250106,145500,510543321,934,934,934,934,0
20250106,145400,510543321,934,931,934,931,11616
20250106,145300,499699337,931,931,931,931,14
20250106,145200,499686303,931,931,931,931,0
20250106,145100,499686303,931,930,931,929,4291
20250106,145000,495699761,930,930,930,930,302
20250106,144900,495418901,929,932,933,929,783
20250106,144800,494689862,932,932,933,932,498
20250106,144700,494225257,932,931,932,931,484
20250106,144600,493774170,931,931,932,931,500
20250106,144500,493308206,931,931,931,931,483
20250106,144400,492858533,931,931,931,931,1
20250106,144300,492857602,928,928,928,928,0
20250106,144200,492857602,928,928,928,928,0
20250106,144100,492857602,928,928,928,928,0
20250106,144000,492857602,928,928,928,928,0
20250106,143900,492857602,928,928,928,928,0
20250106,143800,492857602,928,928,928,928,1
20250106,143700,492856674,928,928,929,928,485
20250106,143600,492406111,928,933,933,928,508
20250106,143500,491932247,933,928,933,928,531
20250106,143400,491438897,928,928,928,928,484
20250106,143300,490989745,928,928,928,928,484
20250106,143200,490540593,928,928,928,928,484
20250106,143100,490091441,928,928,928,928,484
20250106,143000,489642289,929,929,929,929,484
20250106,142900,489192653,928,927,928,927,483
20250106,142800,488744599,927,928,928,927,486
20250106,142700,488293592,928,928,928,928,484
20250106,142600,487844440,928,927,928,927,7158
20250106,142500,481202300,926,928,928,926,759
20250106,142400,480498272,928,927,928,927,1225
20250106,142300,479361956,927,927,927,927,1
20250106,142200,479361029,925,927,927,925,1474
20250106,142100,477996611,926,926,926,926,484
20250106,142000,477548427,925,925,925,925,2980
20250106,141900,474791927,922,924,924,922,485
20250106,141800,474343789,923,930,931,923,16515
20250106,141700,459047859,934,932,934,932,486
20250106,141600,458593939,934,932,934,932,488
20250106,141500,458138151,934,931,934,931,486
20250106,141400,457685198,931,931,934,931,485
20250106,141300,457232214,934,931,934,931,483
20250106,141200,456781123,934,931,934,931,484
20250106,141100,456329070,934,931,934,931,484
20250106,141000,455877017,933,931,933,931,484
20250106,140900,455425447,932,931,932,931,484
20250106,140800,454974360,931,930,931,930,484
20250106,140700,454524220,930,932,934,930,620
20250106,140600,453945686,934,932,934,932,483
20250106,140500,453494566,934,931,934,931,603
20250106,140400,452932590,931,933,934,931,497
20250106,140300,452468527,933,933,933,933,484
20250106,140200,452016955,933,933,933,933,484
20250106,140100,451565383,932,932,932,932,484
20250106,140000,451114295,931,931,931,931,508
20250106,135900,450641347,932,931,932,931,484
20250106,135800,450190585,931,931,931,931,483
20250106,135700,449740912,930,930,930,930,484
20250106,135600,449290792,930,930,930,930,487
20250106,135500,448837882,930,931,931,930,1661
20250106,135400,447292668,930,932,932,930,534
20250106,135300,446795080,931,934,936,931,2658
20250106,135200,444316573,935,934,935,934,484
20250106,135100,443864034,934,934,934,934,484
20250106,135000,443411978,933,934,936,933,510
20250106,134900,442934701,935,934,935,934,484
20250106,134800,442482162,934,933,934,933,484
20250106,134700,442030107,933,933,935,933,485
20250106,134600,441576636,935,933,935,933,484
20250106,134500,441124099,935,933,935,933,484
20250106,134400,440671561,935,933,935,933,484
20250106,134300,440219023,935,933,935,933,484
20250106,134200,439766585,934,933,934,933,483
20250106,134100,439315464,933,933,933,933,484
20250106,134000,438863892,932,933,935,932,533
20250106,133900,438365686,935,933,935,933,486
20250106,133800,437911763,933,933,933,933,484
20250106,133700,437460191,932,932,932,932,484
20250106,133600,437009103,931,933,934,931,597
20250106,133500,436451806,934,933,934,933,484
20250106,133400,435999751,933,933,934,933,484
20250106,133300,435547697,933,933,934,933,496
20250106,133200,435084451,934,933,934,933,484
20250106,133100,434632413,933,933,933,933,484
20250106,133000,434180841,932,933,934,932,515
20250106,132900,433699894,933,935,935,933,494
20250106,132800,433238024,934,934,934,934,484
20250106,132700,432785968,933,933,935,933,485
20250106,132600,432332497,936,933,936,933,1348
20250106,132500,431070775,936,933,936,933,484
20250106,132400,430617754,935,933,935,933,515
20250106,132300,430136233,935,933,935,933,484
20250106,132200,429683695,934,933,934,933,591
20250106,132100,429131703,933,933,936,933,514
20250106,132000,428650879,935,932,935,932,484
20250106,131900,428198342,934,932,934,932,484
20250106,131800,427746492,933,932,933,932,486
20250106,131700,427293080,932,932,932,932,484
20250106,131600,426841992,933,932,933,932,484
20250106,131500,426390878,932,932,933,932,536
20250106,131400,425890986,932,932,932,932,494
20250106,131300,425430578,932,932,932,932,644
20250106,131200,424830370,932,934,935,932,2826
20250106,131100,422195087,934,934,935,934,488
20250106,131000,421738812,934,933,934,933,491
20250106,130900,421280701,932,934,935,932,1087
20250106,130800,420266309,934,934,934,934,484
20250106,130700,419814253,933,933,934,933,918
20250106,130600,418957275,934,932,934,929,815
20250106,130500,418197229,935,934,935,934,494
20250106,130400,417735341,934,934,934,934,484
20250106,130300,417283285,934,934,934,934,489
20250106,130200,416826559,934,933,934,933,483
20250106,130100,416375678,933,933,933,933,484
20250106,130000,415924106,933,933,933,933,514
20250106,125900,415444544,933,933,933,933,484
20250106,125800,414992972,933,932,933,932,967
20250106,125700,414091245,931,932,932,931,981
20250106,125600,413177834,932,932,932,932,484
20250106,125500,412726746,931,933,933,931,1275
20250106,125400,411538353,933,933,933,933,492
20250106,125300,411079317,931,931,931,931,3
20250106,125200,411076524,930,930,930,930,602
20250106,125100,410516664,930,930,930,930,1468
20250106,125000,409151424,932,936,936,932,8221
20250106,124900,401482178,936,935,936,935,485
20250106,124800,401028238,935,935,936,935,2501
20250106,124700,398687963,932,932,932,932,0
20250106,124600,398687963,932,934,935,932,504
20250106,124500,398216784,935,934,935,934,484
20250106,124400,397764296,934,934,935,934,492
20250106,124300,397304285,935,934,935,934,492
20250106,124200,396844326,935,934,935,934,484
20250106,124100,396391787,934,934,934,934,484
20250106,124000,395939731,933,935,935,933,1545
20250106,123900,394496890,935,935,936,935,518
20250106,123800,394012100,936,935,936,935,484
20250106,123700,393559181,936,935,936,935,484
20250106,123600,393106158,936,935,936,935,484
20250106,123500,392653141,935,935,936,935,489
20250106,123400,392195512,936,935,936,935,584
20250106,123300,391649392,934,936,936,934,485
20250106,123200,391195434,936,935,936,935,486
20250106,123100,390740558,935,935,935,935,589
20250106,123000,390189843,935,935,936,935,814
20250106,122900,389428454,935,935,935,935,484
20250106,122800,388975914,934,933,935,933,5485
20250106,122700,383850576,933,933,933,933,484
20250106,122600,383399004,932,932,933,932,493
20250106,122500,382939038,932,932,934,932,485
20250106,122400,382486052,934,932,934,932,484
20250106,122300,382034156,933,931,933,931,5000
20250106,122200,377369646,929,930,930,929,3000
20250106,122100,374580886,929,929,929,929,0
20250106,122000,374580886,929,931,931,929,2881
20250106,121900,371901418,930,931,931,930,1816
20250106,121800,370212053,930,933,934,930,1729
20250106,121700,368598743,934,933,934,933,684
20250106,121600,367959889,935,933,935,931,702
20250106,121500,367304275,934,933,934,933,737
20250106,121400,366616130,933,932,933,932,484
20250106,121300,366164946,932,932,932,932,484
20250106,121200,365713858,932,932,932,932,484
20250106,121100,365262770,932,932,932,932,484
20250106,121000,364811682,931,934,934,931,1618
20250106,120900,363302226,934,934,934,934,484
20250106,120800,362850170,934,933,934,933,484
20250106,120700,362398221,933,933,933,932,592
20250106,120600,361845935,933,932,933,932,559
20250106,120500,361324769,931,931,931,931,1834
20250106,120400,359617315,931,931,931,931,1484
20250106,120300,358235711,931,931,931,931,484
20250106,120200,357785107,930,931,931,930,719
20250106,120100,357115953,931,931,931,931,485
20250106,120000,356664418,931,931,931,931,1244
20250106,115900,355506254,931,930,931,930,1018
20250106,115800,354558998,930,931,931,930,2583
20250106,115700,352156092,931,930,931,930,2381
20250106,115600,349939416,930,930,930,930,2748
20250106,115500,347383776,930,929,930,929,484
20250106,115400,346933660,930,929,930,929,484
20250106,115300,346483932,929,928,929,928,566
20250106,115200,345958381,928,928,928,928,484
20250106,115100,345509229,927,927,927,927,1
20250106,115000,345508302,926,926,926,926,682
20250106,114900,344876770,926,927,928,926,1823
20250106,114800,343187778,926,924,926,924,35615
20250106,114700,310243260,924,924,924,924,484
20250106,114600,309796044,924,924,924,924,484
20250106,114500,309348828,924,924,924,924,484
20250106,114400,308901612,924,924,924,924,484
20250106,114300,308454396,924,924,924,924,595
20250106,114200,307904616,924,924,924,924,564
20250106,114100,307383480,923,923,923,923,400
20250106,114000,307014280,922,923,924,922,1484
20250106,113900,305645418,923,923,923,923,2
20250106,113800,305643572,921,923,923,921,706
20250106,113700,304992376,923,923,923,923,484
20250106,113600,304545644,923,923,923,923,484
20250106,113500,304098912,923,923,923,923,4484
20250106,113400,299960180,923,922,923,922,4484
20250106,113300,295821480,922,922,922,922,484
20250106,113200,295375232,922,922,922,922,484
20250106,113100,294928984,922,923,923,922,1045
20250106,113000,293965010,922,922,923,922,584
20250106,112900,293426209,922,922,922,922,484
20250106,112800,292979961,921,921,921,921,554
20250106,112700,292469727,921,921,921,921,484
20250106,112600,292023963,920,920,920,920,484
20250106,112500,291578683,919,921,921,919,485
20250106,112400,291132000,920,922,922,920,680
20250106,112300,290505432,921,921,921,921,484
20250106,112200,290059668,920,922,923,920,499
20250106,112100,289599137,922,921,922,921,484
20250106,112000,289152899,921,923,924,920,2064
20250106,111900,287250709,924,923,924,923,484
20250106,111800,286803612,923,922,923,922,484
20250106,111700,286356881,923,922,923,922,484
20250106,111600,285910150,923,922,923,922,484
20250106,111500,285463419,923,922,923,922,484
20250106,111400,285016688,922,922,923,922,534
20250106,111300,284523857,922,922,924,922,516
20250106,111200,284047621,922,923,923,921,1997
20250106,111100,282206136,923,923,923,923,485
20250106,111000,281758481,922,923,924,922,799
20250106,110900,281021304,923,922,923,922,749
20250106,110800,280330242,923,924,924,923,1876
20250106,110700,278598210,923,924,924,923,7113
20250106,110600,272025977,924,924,924,924,504
20250106,110500,271560281,924,924,924,924,484
20250106,110400,271113065,924,924,924,924,575
20250106,110300,270581765,924,924,924,924,517
20250106,110200,270104057,924,924,924,924,1122
20250106,110100,269067329,923,923,923,923,5057
20250106,110000,264399718,923,923,923,923,1227
20250106,105900,263267197,923,923,923,923,711
20250106,105800,262610944,923,922,923,922,484
20250106,105700,262164669,922,922,922,922,657
20250106,105600,261558915,922,922,922,922,690
20250106,105500,260922735,922,921,922,921,484
20250106,105400,260476503,921,922,922,921,568
20250106,105300,259952891,922,921,922,921,650
20250106,105200,259353954,921,922,923,921,674
20250106,105100,258732625,922,921,922,921,547
20250106,105000,258228586,920,917,920,917,3068
20250106,104900,255414950,917,912,917,912,20
20250106,104800,255396654,912,923,924,902,22409
20250106,104700,234903529,923,923,923,923,573
20250106,104600,234374650,923,922,923,922,711
20250106,104500,233718447,921,923,923,921,984
20250106,104400,232811120,923,923,923,922,547
20250106,104300,232306241,923,922,923,922,617
20250106,104200,231736751,923,923,924,923,564
20250106,104100,231216121,923,923,923,923,540
20250106,104000,230717701,923,923,923,923,1039
20250106,103900,229758704,923,924,924,923,517
20250106,103800,229281029,923,923,924,923,595
20250106,103700,228731524,923,923,923,923,728
20250106,103600,228059580,923,923,923,923,590
20250106,103500,227515010,923,922,923,922,605
20250106,103400,226956616,923,923,923,923,519
20250106,103300,226477579,923,922,923,922,582
20250106,103200,225940406,922,923,923,922,646
20250106,103100,225344234,923,923,924,923,2314
20250106,103000,223207928,923,923,923,923,1014
20250106,102900,222272006,923,923,923,922,2376
20250106,102800,220080538,922,922,922,921,941
20250106,102700,219212942,921,920,921,920,644
20250106,102600,218619918,919,921,922,919,617
20250106,102500,218051378,919,919,921,919,738
20250106,102400,217372432,920,919,920,919,534
20250106,102300,216881202,919,918,919,918,994
20250106,102200,215967746,919,920,921,919,1313
20250106,102100,214760080,920,920,920,918,2363
20250106,102000,212587635,922,922,923,922,1056
20250106,101900,211613716,922,921,922,921,1480
20250106,101800,210249947,921,919,921,919,7
20250106,101700,210243511,918,916,923,916,2481
20250106,101600,207966301,917,923,923,917,10396
20250106,101500,198398394,925,924,925,922,4694
20250106,101400,194066078,925,924,925,924,602
20250106,101300,193509330,925,924,925,923,986
20250106,101200,192597780,924,924,924,923,674
20250106,101100,191975094,923,923,923,923,1620
20250106,101000,190479834,921,924,924,919,4493
20250106,100900,186335557,926,925,926,925,610
20250106,100800,185770817,925,925,926,925,882
20250106,100700,184954792,925,925,925,925,534
20250106,100600,184460842,924,924,925,924,657
20250106,100500,183853494,924,925,925,921,867
20250106,100400,183052571,925,924,927,924,699
20250106,100300,182405031,926,926,927,924,964
20250106,100200,181512125,926,928,931,923,3020
20250106,100100,178712905,931,917,931,917,24442
20250106,100000,156150774,915,915,917,915,4071
20250106,095900,152418624,914,914,916,914,2459
20250106,095800,150169435,914,911,914,911,26290
20250106,095700,126192439,910,910,910,910,10657
20250106,095600,116494569,910,910,910,910,822
20250106,095500,115746549,909,909,910,909,794
20250106,095400,115024630,909,909,909,909,498
20250106,095300,114571948,908,908,908,908,543
20250106,095200,114078904,907,907,907,907,8
20250106,095100,114071648,906,905,906,904,10400
20250106,095000,104650519,905,904,905,904,351
20250106,094900,104332914,903,904,906,903,2745
20250106,094800,101851756,902,902,902,902,0
20250106,094700,101851756,902,902,902,902,0
20250106,094600,101851756,902,906,906,902,7824
20250106,094500,94790890,906,905,906,905,483
20250106,094400,94353293,906,905,906,902,3284
20250106,094300,91384860,905,907,907,905,4910
20250106,094200,86939231,905,905,905,905,0
20250106,094100,86939231,905,905,908,905,499
20250106,094000,86486663,904,907,907,904,3469
20250106,093900,83347914,908,907,908,907,537
20250106,093800,82860492,908,908,908,908,1
20250106,093700,82859584,908,908,908,908,344
20250106,093600,82547232,908,908,908,908,15
20250106,093500,82533612,908,908,908,908,0
20250106,093400,82533612,908,908,908,908,338
20250106,093300,82226708,907,907,907,907,266
20250106,093200,81985446,907,907,907,905,412
20250106,093100,81611784,907,907,907,905,61
20250106,093000,81556477,905,906,906,905,908
20250106,092900,80734109,906,906,906,905,521
20250106,092800,80262173,905,905,905,905,375
20250106,092700,79922798,905,905,905,905,268
20250106,092600,79680258,904,904,904,904,368
20250106,092500,79347586,904,904,904,904,340
20250106,092400,79040226,903,903,903,903,0
20250106,092300,79040226,903,902,903,902,2113
20250106,092200,77132298,903,906,906,903,2477
20250106,092100,74892466,903,904,904,903,952
20250106,092000,74032808,904,902,904,900,9259
20250106,091900,65684758,902,902,903,902,8711
20250106,091800,57824080,904,908,908,904,3923
20250106,091700,54275411,905,905,905,905,100
20250106,091600,54184911,908,908,908,908,0
20250106,091500,54184911,908,907,908,907,5338
20250106,091400,49343007,908,907,908,907,2010
20250106,091300,47519936,907,907,907,907,788
20250106,091200,46805220,907,906,907,905,2303
20250106,091100,44718987,908,909,909,907,2020
20250106,091000,42885318,909,911,911,909,640
20250106,090900,42303556,907,909,911,907,30965
20250106,090800,14177127,909,908,909,908,345
20250106,090700,13863527,910,910,910,910,1
20250106,090600,13862617,905,911,911,905,5539
20250106,090500,8839261,909,910,910,909,70
20250106,090400,8775581,908,908,909,904,2862
20250106,090300,6175922,908,904,908,901,567
20250106,090200,5662308,903,908,911,903,750
20250106,090100,4980760,908,908,908,905,3611
20250106,090000,1703512,908,908,912,908,1874