KissMeData/088800/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200100,132257225,778,778,778,778,897
20250106,200000,132257225,778,778,778,778,0
20250106,195900,132257225,778,778,778,778,0
20250106,195800,132257225,778,778,778,778,0
20250106,195700,132257225,778,778,778,778,0
20250106,195600,132257225,778,778,778,778,0
20250106,195500,132257225,778,778,778,778,0
20250106,195400,132257225,778,778,778,778,0
20250106,195300,132257225,778,778,778,778,0
20250106,195200,132257225,778,778,778,778,0
20250106,195100,132257225,778,778,778,778,0
20250106,195000,132257225,778,778,778,778,0
20250106,194900,132257225,778,778,778,778,0
20250106,194800,132257225,778,778,778,778,0
20250106,194700,132257225,778,778,778,778,0
20250106,194600,132257225,778,778,778,778,0
20250106,194500,132257225,778,778,778,778,0
20250106,194400,132257225,778,778,778,778,0
20250106,194300,132257225,778,778,778,778,0
20250106,194200,132257225,778,778,778,778,0
20250106,194100,132257225,778,778,778,778,0
20250106,194000,132257225,778,778,778,778,0
20250106,193900,132257225,778,778,778,778,0
20250106,193800,132257225,778,778,778,778,0
20250106,193700,132257225,778,778,778,778,0
20250106,193600,132257225,778,778,778,778,0
20250106,193500,132257225,778,778,778,778,0
20250106,193400,132257225,778,778,778,778,0
20250106,193300,132257225,778,778,778,778,0
20250106,193200,132257225,778,778,778,778,0
20250106,193100,132257225,778,778,778,778,897
20250106,193000,132257225,778,778,778,778,0
20250106,192900,132257225,778,778,778,778,0
20250106,192800,132257225,778,778,778,778,0
20250106,192700,132257225,778,778,778,778,0
20250106,192600,132257225,778,778,778,778,0
20250106,192500,132257225,778,778,778,778,0
20250106,192400,132257225,778,778,778,778,0
20250106,192300,132257225,778,778,778,778,0
20250106,192200,132257225,778,778,778,778,0
20250106,192100,132257225,778,778,778,778,0
20250106,192000,132257225,778,778,778,778,0
20250106,191900,132257225,778,778,778,778,0
20250106,191800,132257225,778,778,778,778,0
20250106,191700,132257225,778,778,778,778,0
20250106,191600,132257225,778,778,778,778,0
20250106,191500,132257225,778,778,778,778,0
20250106,191400,132257225,778,778,778,778,0
20250106,191300,132257225,778,778,778,778,0
20250106,191200,132257225,778,778,778,778,0
20250106,191100,132257225,778,778,778,778,0
20250106,191000,132257225,778,778,778,778,0
20250106,190900,132257225,778,778,778,778,0
20250106,190800,132257225,778,778,778,778,0
20250106,190700,132257225,778,778,778,778,0
20250106,190600,132257225,778,778,778,778,0
20250106,190500,132257225,778,778,778,778,0
20250106,190400,132257225,778,778,778,778,0
20250106,190300,132257225,778,778,778,778,0
20250106,190200,132257225,778,778,778,778,0
20250106,190100,132257225,778,778,778,778,897
20250106,190000,132257225,778,778,778,778,0
20250106,185900,132257225,778,778,778,778,0
20250106,185800,132257225,778,778,778,778,0
20250106,185700,132257225,778,778,778,778,0
20250106,185600,132257225,778,778,778,778,0
20250106,185500,132257225,778,778,778,778,0
20250106,185400,132257225,778,778,778,778,0
20250106,185300,132257225,778,778,778,778,0
20250106,185200,132257225,778,778,778,778,0
20250106,185100,132257225,778,778,778,778,0
20250106,185000,132257225,778,778,778,778,0
20250106,184900,132257225,778,778,778,778,0
20250106,184800,132257225,778,778,778,778,0
20250106,184700,132257225,778,778,778,778,0
20250106,184600,132257225,778,778,778,778,0
20250106,184500,132257225,778,778,778,778,0
20250106,184400,132257225,778,778,778,778,0
20250106,184300,132257225,778,778,778,778,0
20250106,184200,132257225,778,778,778,778,0
20250106,184100,132257225,778,778,778,778,0
20250106,184000,132257225,778,778,778,778,0
20250106,183900,132257225,778,778,778,778,0
20250106,183800,132257225,778,778,778,778,0
20250106,183700,132257225,778,778,778,778,0
20250106,183600,132257225,778,778,778,778,0
20250106,183500,132257225,778,778,778,778,0
20250106,183400,132257225,778,778,778,778,0
20250106,183300,132257225,778,778,778,778,0
20250106,183200,132257225,778,778,778,778,0
20250106,183100,132257225,778,778,778,778,897
20250106,183000,132257225,778,778,778,778,0
20250106,182900,132257225,778,778,778,778,0
20250106,182800,132257225,778,778,778,778,0
20250106,182700,132257225,778,778,778,778,0
20250106,182600,132257225,778,778,778,778,0
20250106,182500,132257225,778,778,778,778,0
20250106,182400,132257225,778,778,778,778,0
20250106,182300,132257225,778,778,778,778,0
20250106,182200,132257225,778,778,778,778,0
20250106,182100,132257225,778,778,778,778,0
20250106,182000,132257225,778,778,778,778,0
20250106,181900,132257225,778,778,778,778,0
20250106,181800,132257225,778,778,778,778,0
20250106,181700,132257225,778,778,778,778,0
20250106,181600,132257225,778,778,778,778,0
20250106,181500,132257225,778,778,778,778,0
20250106,181400,132257225,778,778,778,778,0
20250106,181300,132257225,778,778,778,778,0
20250106,181200,132257225,778,778,778,778,0
20250106,181100,132257225,778,778,778,778,0
20250106,181000,132257225,778,778,778,778,0
20250106,180900,132257225,778,778,778,778,0
20250106,180800,132257225,778,778,778,778,0
20250106,180700,132257225,778,778,778,778,0
20250106,180600,132257225,778,778,778,778,0
20250106,180500,132257225,778,778,778,778,0
20250106,180400,132257225,778,778,778,778,0
20250106,180300,132257225,778,778,778,778,0
20250106,180200,132257225,778,778,778,778,0
20250106,180100,132257225,778,778,778,778,897
20250106,180000,132257225,778,778,778,778,0
20250106,175900,132257225,778,778,778,778,0
20250106,175800,132257225,778,778,778,778,0
20250106,175700,132257225,778,778,778,778,0
20250106,175600,132257225,778,778,778,778,0
20250106,175500,132257225,778,778,778,778,0
20250106,175400,132257225,778,778,778,778,0
20250106,175300,132257225,778,778,778,778,0
20250106,175200,132257225,778,778,778,778,0
20250106,175100,132257225,778,778,778,778,0
20250106,175000,132257225,778,778,778,778,0
20250106,174900,132257225,778,778,778,778,0
20250106,174800,132257225,778,778,778,778,0
20250106,174700,132257225,778,778,778,778,0
20250106,174600,132257225,778,778,778,778,0
20250106,174500,132257225,778,778,778,778,0
20250106,174400,132257225,778,778,778,778,0
20250106,174300,132257225,778,778,778,778,0
20250106,174200,132257225,778,778,778,778,0
20250106,174100,132257225,778,778,778,778,0
20250106,174000,132257225,778,778,778,778,0
20250106,173900,132257225,778,778,778,778,0
20250106,173800,132257225,778,778,778,778,0
20250106,173700,132257225,778,778,778,778,0
20250106,173600,132257225,778,778,778,778,0
20250106,173500,132257225,778,778,778,778,0
20250106,173400,132257225,778,778,778,778,0
20250106,173300,132257225,778,778,778,778,0
20250106,173200,132257225,778,778,778,778,0
20250106,173100,132257225,778,778,778,778,897
20250106,173000,132257225,778,778,778,778,0
20250106,172900,132257225,778,778,778,778,0
20250106,172800,132257225,778,778,778,778,0
20250106,172700,132257225,778,778,778,778,0
20250106,172600,132257225,778,778,778,778,0
20250106,172500,132257225,778,778,778,778,0
20250106,172400,132257225,778,778,778,778,0
20250106,172300,132257225,778,778,778,778,0
20250106,172200,132257225,778,778,778,778,0
20250106,172100,132257225,778,778,778,778,0
20250106,172000,132257225,778,778,778,778,0
20250106,171900,132257225,778,778,778,778,0
20250106,171800,132257225,778,778,778,778,0
20250106,171700,132257225,778,778,778,778,0
20250106,171600,132257225,778,778,778,778,0
20250106,171500,132257225,778,778,778,778,0
20250106,171400,132257225,778,778,778,778,0
20250106,171300,132257225,778,778,778,778,0
20250106,171200,132257225,778,778,778,778,0
20250106,171100,132257225,778,778,778,778,0
20250106,171000,132257225,778,778,778,778,0
20250106,170900,132257225,778,778,778,778,0
20250106,170800,132257225,778,778,778,778,0
20250106,170700,132257225,778,778,778,778,0
20250106,170600,132257225,778,778,778,778,0
20250106,170500,132257225,778,778,778,778,0
20250106,170400,132257225,778,778,778,778,0
20250106,170300,132257225,778,778,778,778,0
20250106,170200,132257225,778,778,778,778,0
20250106,170100,132257225,778,778,778,778,897
20250106,170000,132257225,778,778,778,778,0
20250106,165900,132257225,778,778,778,778,0
20250106,165800,132257225,778,778,778,778,0
20250106,165700,132257225,778,778,778,778,0
20250106,165600,132257225,778,778,778,778,0
20250106,165500,132257225,778,778,778,778,0
20250106,165400,132257225,778,778,778,778,0
20250106,165300,132257225,778,778,778,778,0
20250106,165200,132257225,778,778,778,778,0
20250106,165100,132257225,778,778,778,778,0
20250106,165000,132257225,778,778,778,778,0
20250106,164900,132257225,778,778,778,778,0
20250106,164800,132257225,778,778,778,778,0
20250106,164700,132257225,778,778,778,778,0
20250106,164600,132257225,778,778,778,778,0
20250106,164500,132257225,778,778,778,778,0
20250106,164400,132257225,778,778,778,778,0
20250106,164300,132257225,778,778,778,778,0
20250106,164200,132257225,778,778,778,778,0
20250106,164100,132257225,778,778,778,778,0
20250106,164000,132257225,778,778,778,778,0
20250106,163900,132257225,778,778,778,778,0
20250106,163800,132257225,778,778,778,778,0
20250106,163700,132257225,778,778,778,778,0
20250106,163600,132257225,778,778,778,778,0
20250106,163500,132257225,778,778,778,778,0
20250106,163400,132257225,778,778,778,778,0
20250106,163300,132257225,778,778,778,778,0
20250106,163200,132257225,778,778,778,778,0
20250106,163100,132257225,778,778,778,778,897
20250106,163000,132257225,778,778,778,778,0
20250106,162900,132257225,778,778,778,778,0
20250106,162800,132257225,778,778,778,778,0
20250106,162700,132257225,778,778,778,778,0
20250106,162600,132257225,778,778,778,778,0
20250106,162500,132257225,778,778,778,778,0
20250106,162400,132257225,778,778,778,778,0
20250106,162300,132257225,778,778,778,778,0
20250106,162200,132257225,778,778,778,778,0
20250106,162100,132257225,778,778,778,778,0
20250106,162000,132257225,778,778,778,778,0
20250106,161900,132257225,778,778,778,778,0
20250106,161800,132257225,778,778,778,778,0
20250106,161700,132257225,778,778,778,778,0
20250106,161600,132257225,778,778,778,778,0
20250106,161500,132257225,778,778,778,778,0
20250106,161400,132257225,778,778,778,778,0
20250106,161300,132257225,778,778,778,778,0
20250106,161200,132257225,778,778,778,778,0
20250106,161100,132257225,778,778,778,778,0
20250106,161000,132257225,778,778,778,778,0
20250106,160900,132257225,778,778,778,778,0
20250106,160800,132257225,778,778,778,778,0
20250106,160700,132257225,778,778,778,778,0
20250106,160600,132257225,778,778,778,778,0
20250106,160500,132257225,778,778,778,778,0
20250106,160400,132257225,778,778,778,778,0
20250106,160300,132257225,778,778,778,778,0
20250106,160200,132257225,778,778,778,778,0
20250106,160100,132257225,778,778,778,778,897
20250106,160000,132257225,778,778,778,778,0
20250106,155900,132257225,778,778,778,778,0
20250106,155800,132257225,778,778,778,778,0
20250106,155700,132257225,778,778,778,778,0
20250106,155600,132257225,778,778,778,778,0
20250106,155500,132257225,778,778,778,778,0
20250106,155400,132257225,778,778,778,778,0
20250106,155300,132257225,778,778,778,778,0
20250106,155200,132257225,778,778,778,778,0
20250106,155100,132257225,778,778,778,778,0
20250106,155000,132257225,778,778,778,778,0
20250106,154900,132257225,778,778,778,778,0
20250106,154800,132257225,778,778,778,778,0
20250106,154700,132257225,778,778,778,778,0
20250106,154600,132257225,778,778,778,778,0
20250106,154500,132257225,778,778,778,778,0
20250106,154400,132257225,778,778,778,778,0
20250106,154300,132257225,778,778,778,778,0
20250106,154200,132257225,778,778,778,778,0
20250106,154100,132257225,778,778,778,778,0
20250106,154000,132257225,778,778,778,778,0
20250106,153900,132257225,778,778,778,778,0
20250106,153800,132257225,778,778,778,778,0
20250106,153700,132257225,778,778,778,778,0
20250106,153600,132257225,778,778,778,778,0
20250106,153500,132257225,778,778,778,778,0
20250106,153400,132257225,778,778,778,778,0
20250106,153300,132257225,778,778,778,778,0
20250106,153200,132257225,778,778,778,778,0
20250106,153100,132257225,778,778,778,778,897
20250106,153000,132257225,778,778,778,778,897
20250106,152900,131559359,778,778,778,778,0
20250106,152800,131559359,778,778,778,778,0
20250106,152700,131559359,778,778,778,778,0
20250106,152600,131559359,778,778,778,778,0
20250106,152500,131559359,778,778,778,778,0
20250106,152400,131559359,778,778,778,778,0
20250106,152300,131559359,778,778,778,778,0
20250106,152200,131559359,778,778,778,778,0
20250106,152100,131559359,778,778,778,778,0
20250106,152000,131559359,778,778,778,778,0
20250106,151900,131559359,778,774,778,774,124
20250106,151800,131463343,778,778,778,778,2
20250106,151700,131461787,778,777,778,774,367
20250106,151600,131177480,777,777,777,777,2
20250106,151500,131175926,776,777,777,776,164
20250106,151400,131048499,777,777,777,777,20
20250106,151300,131032959,777,776,777,776,958
20250106,151200,130289549,776,776,776,776,0
20250106,151100,130289549,776,776,776,776,1
20250106,151000,130288773,775,775,775,775,0
20250106,150900,130288773,775,775,775,775,0
20250106,150800,130288773,775,775,775,775,4
20250106,150700,130285673,776,776,776,776,0
20250106,150600,130285673,776,776,776,776,0
20250106,150500,130285673,776,775,776,775,11
20250106,150400,130277146,775,776,776,775,211
20250106,150300,130113620,776,776,776,776,0
20250106,150200,130113620,776,776,776,776,0
20250106,150100,130113620,776,776,776,776,1
20250106,150000,130112844,776,776,776,776,31
20250106,145900,130088788,777,777,777,777,0
20250106,145800,130088788,777,777,777,777,0
20250106,145700,130088788,777,777,777,777,0
20250106,145600,130088788,777,777,777,777,0
20250106,145500,130088788,777,775,777,775,70
20250106,145400,130034494,774,774,774,774,159
20250106,145300,129911428,774,773,774,773,169
20250106,145200,129780761,773,773,773,773,320
20250106,145100,129533401,773,774,774,773,142
20250106,145000,129423506,774,774,774,774,0
20250106,144900,129423506,774,774,776,774,11
20250106,144800,129414982,774,774,774,774,1
20250106,144700,129414208,776,776,776,776,9
20250106,144600,129407224,776,776,776,776,0
20250106,144500,129407224,776,776,776,776,1
20250106,144400,129406448,774,774,774,774,1
20250106,144300,129405674,774,774,774,774,1
20250106,144200,129404900,774,774,774,774,0
20250106,144100,129404900,774,774,774,774,0
20250106,144000,129404900,774,774,774,774,0
20250106,143900,129404900,774,774,774,774,0
20250106,143800,129404900,774,774,774,774,1
20250106,143700,129404126,777,777,777,777,1
20250106,143600,129403349,777,777,777,777,0
20250106,143500,129403349,777,777,777,777,0
20250106,143400,129403349,777,778,778,777,12
20250106,143300,129394014,777,777,777,777,70
20250106,143200,129339624,776,775,776,775,647
20250106,143100,128837592,775,775,775,775,9
20250106,143000,128830617,775,775,775,775,0
20250106,142900,128830617,775,775,775,775,0
20250106,142800,128830617,775,775,775,775,40
20250106,142700,128799617,775,775,775,775,1
20250106,142600,128798842,775,775,775,775,10
20250106,142500,128791092,776,776,776,776,0
20250106,142400,128791092,776,776,776,776,0
20250106,142300,128791092,776,776,776,776,0
20250106,142200,128791092,776,776,776,776,0
20250106,142100,128791092,776,776,776,776,0
20250106,142000,128791092,776,776,776,776,0
20250106,141900,128791092,776,776,776,776,0
20250106,141800,128791092,776,776,776,776,0
20250106,141700,128791092,776,776,776,776,0
20250106,141600,128791092,776,776,776,776,100
20250106,141500,128713492,775,775,775,775,0
20250106,141400,128713492,775,775,775,775,0
20250106,141300,128713492,775,775,775,775,70
20250106,141200,128659242,775,775,775,775,1109
20250106,141100,127799767,775,775,775,775,76
20250106,141000,127740867,775,775,775,775,124
20250106,140900,127644767,775,775,775,775,0
20250106,140800,127644767,775,775,775,775,0
20250106,140700,127644767,775,775,775,775,0
20250106,140600,127644767,775,775,775,775,3
20250106,140500,127642442,775,775,775,775,70
20250106,140400,127588192,777,777,777,777,279
20250106,140300,127371409,777,777,777,777,11
20250106,140200,127362862,776,776,776,776,0
20250106,140100,127362862,776,776,776,776,0
20250106,140000,127362862,776,778,778,776,126
20250106,135900,127264886,778,778,778,778,0
20250106,135800,127264886,778,778,778,778,1
20250106,135700,127264108,776,776,776,776,0
20250106,135600,127264108,776,776,776,776,161
20250106,135500,127139172,776,776,776,776,0
20250106,135400,127139172,776,776,776,776,7
20250106,135300,127133740,775,775,775,775,0
20250106,135200,127133740,775,775,775,775,0
20250106,135100,127133740,775,775,775,775,0
20250106,135000,127133740,775,775,775,775,0
20250106,134900,127133740,775,775,775,775,0
20250106,134800,127133740,775,775,775,775,0
20250106,134700,127133740,775,775,775,775,307
20250106,134600,126895815,778,778,778,778,0
20250106,134500,126895815,778,778,778,778,0
20250106,134400,126895815,778,778,778,778,0
20250106,134300,126895815,778,778,778,778,0
20250106,134200,126895815,778,778,778,778,50
20250106,134100,126856915,778,774,778,774,113
20250106,134000,126769441,774,774,774,774,46
20250106,133900,126733837,778,778,778,778,0
20250106,133800,126733837,778,778,778,778,33
20250106,133700,126708163,778,778,778,778,0
20250106,133600,126708163,778,778,778,778,20
20250106,133500,126692603,777,777,777,777,1
20250106,133400,126691826,770,770,770,770,0
20250106,133300,126691826,770,770,770,770,1
20250106,133200,126691056,768,768,768,768,0
20250106,133100,126691056,768,777,777,768,6691
20250106,133000,121537095,777,778,778,777,83
20250106,132900,121472541,778,778,778,778,100
20250106,132800,121394741,778,778,778,778,0
20250106,132700,121394741,778,778,778,778,711
20250106,132600,120841583,779,779,779,779,0
20250106,132500,120841583,779,779,779,779,102
20250106,132400,120762125,779,779,779,779,98
20250106,132300,120685783,778,778,778,778,1
20250106,132200,120685005,778,778,778,778,450
20250106,132100,120334905,781,781,781,781,0
20250106,132000,120334905,781,781,781,781,0
20250106,131900,120334905,781,781,781,781,50
20250106,131800,120295855,780,780,780,780,0
20250106,131700,120295855,780,780,780,780,200
20250106,131600,120139855,780,780,780,780,0
20250106,131500,120139855,780,780,780,780,0
20250106,131400,120139855,780,778,780,778,102
20250106,131300,120060297,780,780,780,780,10
20250106,131200,120052497,781,781,781,781,18
20250106,131100,120038439,782,782,782,782,110
20250106,131000,119952419,782,782,782,782,100
20250106,130900,119874219,778,778,778,778,0
20250106,130800,119874219,778,778,778,778,0
20250106,130700,119874219,778,778,778,778,0
20250106,130600,119874219,778,778,778,778,50
20250106,130500,119835319,778,778,778,778,0
20250106,130400,119835319,778,778,778,778,944
20250106,130300,119100887,778,778,778,778,196
20250106,130200,118948399,782,782,782,782,0
20250106,130100,118948399,782,782,782,782,0
20250106,130000,118948399,782,782,782,782,120
20250106,125900,118854559,782,782,782,782,1
20250106,125800,118853777,783,782,783,782,2378
20250106,125700,116994177,782,782,782,782,3
20250106,125600,116991831,782,782,782,782,612
20250106,125500,116513247,782,782,782,782,608
20250106,125400,116037791,778,775,781,775,11403
20250106,125300,107164300,775,775,775,775,450
20250106,125200,106815550,775,774,775,774,2051
20250106,125100,105228026,774,774,774,774,10
20250106,125000,105220286,773,773,773,773,1
20250106,124900,105219513,773,773,773,773,500
20250106,124800,104833013,772,772,772,772,216
20250106,124700,104666261,772,772,772,772,0
20250106,124600,104666261,772,772,772,772,0
20250106,124500,104666261,772,772,772,772,0
20250106,124400,104666261,772,772,772,772,0
20250106,124300,104666261,772,772,772,772,2
20250106,124200,104664717,772,772,772,772,0
20250106,124100,104664717,772,772,772,772,20
20250106,124000,104649277,773,773,773,773,0
20250106,123900,104649277,773,773,773,773,0
20250106,123800,104649277,773,773,773,773,0
20250106,123700,104649277,773,773,773,773,0
20250106,123600,104649277,773,773,773,773,0
20250106,123500,104649277,773,773,773,773,0
20250106,123400,104649277,773,773,773,773,100
20250106,123300,104571977,773,773,773,773,300
20250106,123200,104340077,773,773,773,773,0
20250106,123100,104340077,773,773,773,773,1
20250106,123000,104339304,773,773,773,773,1
20250106,122900,104338531,772,772,772,772,1
20250106,122800,104337759,772,772,772,772,0
20250106,122700,104337759,772,772,772,772,50
20250106,122600,104299159,772,772,772,772,0
20250106,122500,104299159,772,772,772,772,20
20250106,122400,104283719,773,773,773,773,0
20250106,122300,104283719,773,773,773,773,0
20250106,122200,104283719,773,773,773,773,69
20250106,122100,104230382,771,771,771,771,0
20250106,122000,104230382,771,771,771,771,0
20250106,121900,104230382,771,771,771,771,0
20250106,121800,104230382,771,771,771,771,0
20250106,121700,104230382,771,771,771,771,149
20250106,121600,104115503,771,772,772,771,1125
20250106,121500,103247171,773,773,773,773,0
20250106,121400,103247171,773,773,773,773,1
20250106,121300,103246398,772,772,772,772,0
20250106,121200,103246398,772,772,772,772,0
20250106,121100,103246398,772,772,772,772,93
20250106,121000,103174602,772,772,772,772,0
20250106,120900,103174602,772,772,772,772,0
20250106,120800,103174602,772,772,772,772,0
20250106,120700,103174602,772,772,772,772,150
20250106,120600,103058802,773,773,773,773,1229
20250106,120500,102108785,773,773,773,773,1000
20250106,120400,101335785,773,773,773,773,2
20250106,120300,101334239,774,774,774,774,39
20250106,120200,101304053,774,775,776,774,327
20250106,120100,101050823,775,774,775,774,1491
20250106,120000,99896145,774,774,774,774,11
20250106,115900,99887631,774,774,774,774,500
20250106,115800,99500631,774,774,774,774,0
20250106,115700,99500631,774,774,774,774,266
20250106,115600,99294747,774,773,774,773,567
20250106,115500,98856318,773,773,774,773,594
20250106,115400,98397116,772,772,772,772,534
20250106,115300,97984868,772,772,772,772,200
20250106,115200,97830468,771,771,771,771,181
20250106,115100,97690917,772,771,772,771,2000
20250106,115000,96147658,771,771,771,771,0
20250106,114900,96147658,771,771,771,771,0
20250106,114800,96147658,771,771,771,771,30
20250106,114700,96124528,771,771,771,771,572
20250106,114600,95683516,771,771,771,771,1
20250106,114500,95682745,770,770,770,770,528
20250106,114400,95276185,768,768,768,768,67
20250106,114300,95224729,768,768,768,768,500
20250106,114200,94840729,768,768,768,768,323
20250106,114100,94592665,768,768,768,768,0
20250106,114000,94592665,768,768,768,768,0
20250106,113900,94592665,768,768,768,768,0
20250106,113800,94592665,768,768,768,768,0
20250106,113700,94592665,768,770,771,768,984
20250106,113600,93835794,771,771,771,771,1
20250106,113500,93835023,771,771,771,771,0
20250106,113400,93835023,771,771,771,771,52
20250106,113300,93794931,770,770,770,770,0
20250106,113200,93794931,770,770,770,770,1219
20250106,113100,92856301,769,769,769,769,0
20250106,113000,92856301,769,769,769,769,0
20250106,112900,92856301,769,769,769,769,0
20250106,112800,92856301,769,769,769,769,0
20250106,112700,92856301,769,769,769,769,6
20250106,112600,92851687,769,769,769,769,0
20250106,112500,92851687,769,769,769,769,241
20250106,112400,92666358,769,769,769,769,5
20250106,112300,92662513,769,769,769,769,72
20250106,112200,92607145,770,770,770,770,141
20250106,112100,92498575,770,771,771,770,330
20250106,112000,92244473,770,770,770,770,20
20250106,111900,92229073,770,770,770,770,22
20250106,111800,92212133,770,770,770,770,0
20250106,111700,92212133,770,770,770,770,30
20250106,111600,92189033,771,771,771,771,0
20250106,111500,92189033,771,771,771,771,0
20250106,111400,92189033,771,771,771,771,1206
20250106,111300,91259207,772,772,772,772,1000
20250106,111200,90487207,772,772,772,772,0
20250106,111100,90487207,772,773,773,772,93
20250106,111000,90415339,771,771,771,771,0
20250106,110900,90415339,771,771,771,771,0
20250106,110800,90415339,771,771,771,771,18
20250106,110700,90401461,769,769,769,769,330
20250106,110600,90147691,774,774,774,774,23
20250106,110500,90129889,774,774,774,774,330
20250106,110400,89874469,774,774,774,774,44
20250106,110300,89840413,774,774,774,774,5
20250106,110200,89836543,774,772,774,772,1000
20250106,110100,89062929,772,772,772,772,400
20250106,110000,88754129,772,772,772,772,30
20250106,105900,88730969,769,769,769,769,6
20250106,105800,88726355,769,769,769,769,241
20250106,105700,88541026,772,772,772,772,0
20250106,105600,88541026,772,772,772,772,1
20250106,105500,88540254,770,771,771,770,999
20250106,105400,87771023,771,772,772,771,89
20250106,105300,87702316,772,772,772,772,2
20250106,105200,87700772,772,770,772,770,4166
20250106,105100,84486135,770,769,770,769,3696
20250106,105000,81642831,768,768,768,768,0
20250106,104900,81642831,768,768,768,768,1087
20250106,104800,80808015,768,768,768,768,0
20250106,104700,80808015,768,768,768,768,108
20250106,104600,80725071,768,768,768,768,2000
20250106,104500,79189071,768,768,768,768,22
20250106,104400,79172175,766,766,766,766,0
20250106,104300,79172175,766,766,766,766,0
20250106,104200,79172175,766,766,766,766,27
20250106,104100,79151493,767,767,767,767,0
20250106,104000,79151493,767,767,767,767,2759
20250106,103900,77035340,767,767,767,767,0
20250106,103800,77035340,767,767,767,767,0
20250106,103700,77035340,767,767,768,767,2350
20250106,103600,75232790,769,769,769,769,100
20250106,103500,75155890,769,769,769,769,175
20250106,103400,75021315,769,769,769,769,0
20250106,103300,75021315,769,769,769,769,0
20250106,103200,75021315,769,769,769,769,0
20250106,103100,75021315,769,769,769,769,500
20250106,103000,74636815,769,769,769,769,0
20250106,102900,74636815,769,769,769,769,1
20250106,102800,74636046,768,768,768,768,1
20250106,102700,74635278,766,766,766,766,0
20250106,102600,74635278,766,766,766,766,0
20250106,102500,74635278,766,766,766,766,1000
20250106,102400,73869278,766,766,766,766,500
20250106,102300,73486278,766,766,766,766,0
20250106,102200,73486278,766,766,766,766,1
20250106,102100,73485512,769,768,769,768,100
20250106,102000,73408613,766,766,766,766,0
20250106,101900,73408613,766,766,766,766,1000
20250106,101800,72642613,766,766,766,766,4852
20250106,101700,68925981,766,766,766,766,0
20250106,101600,68925981,766,766,766,766,2
20250106,101500,68924449,769,769,769,769,1
20250106,101400,68923680,768,766,768,766,37
20250106,101300,68895336,766,766,766,766,1000
20250106,101200,68129336,766,766,766,766,4
20250106,101100,68126272,766,766,766,766,0
20250106,101000,68126272,766,766,766,766,5
20250106,100900,68122442,766,766,766,766,5
20250106,100800,68118612,769,769,769,769,6
20250106,100700,68113998,769,769,769,769,0
20250106,100600,68113998,769,769,769,769,0
20250106,100500,68113998,769,769,769,769,10
20250106,100400,68106308,766,766,766,766,2000
20250106,100300,66574308,766,766,766,766,0
20250106,100200,66574308,766,770,770,766,225
20250106,100100,66401926,770,770,770,770,4437
20250106,100000,62985436,768,766,768,766,835
20250106,095900,62344200,766,766,766,766,378
20250106,095800,62054652,766,766,766,766,222
20250106,095700,61884600,766,766,766,766,0
20250106,095600,61884600,766,766,766,766,29
20250106,095500,61862386,766,766,766,766,2308
20250106,095400,60094458,764,764,764,764,18
20250106,095300,60080706,765,764,765,764,2201
20250106,095200,58398338,764,764,764,764,55
20250106,095100,58356318,763,763,763,763,0
20250106,095000,58356318,763,763,763,763,1644
20250106,094900,57101946,763,763,763,763,161
20250106,094800,56979103,763,763,763,763,496
20250106,094700,56600655,764,764,764,764,3
20250106,094600,56598363,763,763,763,763,1286
20250106,094500,55617145,762,762,762,762,81
20250106,094400,55555423,761,761,761,761,0
20250106,094300,55555423,761,761,761,761,133
20250106,094200,55454210,761,761,761,761,1
20250106,094100,55453449,756,756,756,756,0
20250106,094000,55453449,756,756,756,756,0
20250106,093900,55453449,756,765,765,756,7469
20250106,093800,49794687,764,764,764,764,0
20250106,093700,49794687,764,764,764,764,0
20250106,093600,49794687,764,764,764,764,133
20250106,093500,49693075,764,765,765,764,135
20250106,093400,49589900,764,764,764,764,500
20250106,093300,49207900,769,769,769,769,802
20250106,093200,48591162,769,770,770,769,202
20250106,093100,48435624,770,769,770,763,216
20250106,093000,48269489,770,763,771,763,15807
20250106,092900,36149048,763,763,763,763,747
20250106,092800,35579087,763,763,763,763,0
20250106,092700,35579087,763,763,763,763,0
20250106,092600,35579087,763,769,770,763,1300
20250106,092500,34579915,770,758,770,758,22724
20250106,092400,17095809,758,758,758,758,1
20250106,092300,17095051,755,755,755,755,102
20250106,092200,17018041,755,755,755,755,1525
20250106,092100,15866666,755,755,755,755,15
20250106,092000,15855341,753,753,753,753,344
20250106,091900,15596309,752,752,752,752,10
20250106,091800,15588789,753,755,755,753,593
20250106,091700,15142080,755,755,755,755,10
20250106,091600,15134530,755,755,755,755,0
20250106,091500,15134530,755,755,755,755,1361
20250106,091400,14106975,758,758,758,758,104
20250106,091300,14028143,758,758,758,758,31
20250106,091200,14004645,758,758,758,758,4
20250106,091100,14001613,758,758,758,758,134
20250106,091000,13900041,758,758,758,758,547
20250106,090900,13485415,752,752,752,752,0
20250106,090800,13485415,752,751,752,751,6777
20250106,090700,8389611,751,752,752,751,2970
20250106,090600,6157551,752,752,752,752,0
20250106,090500,6157551,752,751,752,751,4883
20250106,090400,2486535,751,752,752,751,1295
20250106,090300,1513872,752,752,752,752,0
20250106,090200,1513872,752,752,752,752,6
20250106,090100,1509360,760,760,760,760,677
20250106,090000,994840,760,760,760,760,1309