KissMeData/088800/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200100,96180308,769,769,769,769,1629
20250109,200000,96180308,769,769,769,769,0
20250109,195900,96180308,769,769,769,769,0
20250109,195800,96180308,769,769,769,769,0
20250109,195700,96180308,769,769,769,769,0
20250109,195600,96180308,769,769,769,769,0
20250109,195500,96180308,769,769,769,769,0
20250109,195400,96180308,769,769,769,769,0
20250109,195300,96180308,769,769,769,769,0
20250109,195200,96180308,769,769,769,769,0
20250109,195100,96180308,769,769,769,769,0
20250109,195000,96180308,769,769,769,769,0
20250109,194900,96180308,769,769,769,769,0
20250109,194800,96180308,769,769,769,769,0
20250109,194700,96180308,769,769,769,769,0
20250109,194600,96180308,769,769,769,769,0
20250109,194500,96180308,769,769,769,769,0
20250109,194400,96180308,769,769,769,769,0
20250109,194300,96180308,769,769,769,769,0
20250109,194200,96180308,769,769,769,769,0
20250109,194100,96180308,769,769,769,769,0
20250109,194000,96180308,769,769,769,769,0
20250109,193900,96180308,769,769,769,769,0
20250109,193800,96180308,769,769,769,769,0
20250109,193700,96180308,769,769,769,769,0
20250109,193600,96180308,769,769,769,769,0
20250109,193500,96180308,769,769,769,769,0
20250109,193400,96180308,769,769,769,769,0
20250109,193300,96180308,769,769,769,769,0
20250109,193200,96180308,769,769,769,769,0
20250109,193100,96180308,769,769,769,769,1629
20250109,193000,96180308,769,769,769,769,0
20250109,192900,96180308,769,769,769,769,0
20250109,192800,96180308,769,769,769,769,0
20250109,192700,96180308,769,769,769,769,0
20250109,192600,96180308,769,769,769,769,0
20250109,192500,96180308,769,769,769,769,0
20250109,192400,96180308,769,769,769,769,0
20250109,192300,96180308,769,769,769,769,0
20250109,192200,96180308,769,769,769,769,0
20250109,192100,96180308,769,769,769,769,0
20250109,192000,96180308,769,769,769,769,0
20250109,191900,96180308,769,769,769,769,0
20250109,191800,96180308,769,769,769,769,0
20250109,191700,96180308,769,769,769,769,0
20250109,191600,96180308,769,769,769,769,0
20250109,191500,96180308,769,769,769,769,0
20250109,191400,96180308,769,769,769,769,0
20250109,191300,96180308,769,769,769,769,0
20250109,191200,96180308,769,769,769,769,0
20250109,191100,96180308,769,769,769,769,0
20250109,191000,96180308,769,769,769,769,0
20250109,190900,96180308,769,769,769,769,0
20250109,190800,96180308,769,769,769,769,0
20250109,190700,96180308,769,769,769,769,0
20250109,190600,96180308,769,769,769,769,0
20250109,190500,96180308,769,769,769,769,0
20250109,190400,96180308,769,769,769,769,0
20250109,190300,96180308,769,769,769,769,0
20250109,190200,96180308,769,769,769,769,0
20250109,190100,96180308,769,769,769,769,1629
20250109,190000,96180308,769,769,769,769,0
20250109,185900,96180308,769,769,769,769,0
20250109,185800,96180308,769,769,769,769,0
20250109,185700,96180308,769,769,769,769,0
20250109,185600,96180308,769,769,769,769,0
20250109,185500,96180308,769,769,769,769,0
20250109,185400,96180308,769,769,769,769,0
20250109,185300,96180308,769,769,769,769,0
20250109,185200,96180308,769,769,769,769,0
20250109,185100,96180308,769,769,769,769,0
20250109,185000,96180308,769,769,769,769,0
20250109,184900,96180308,769,769,769,769,0
20250109,184800,96180308,769,769,769,769,0
20250109,184700,96180308,769,769,769,769,0
20250109,184600,96180308,769,769,769,769,0
20250109,184500,96180308,769,769,769,769,0
20250109,184400,96180308,769,769,769,769,0
20250109,184300,96180308,769,769,769,769,0
20250109,184200,96180308,769,769,769,769,0
20250109,184100,96180308,769,769,769,769,0
20250109,184000,96180308,769,769,769,769,0
20250109,183900,96180308,769,769,769,769,0
20250109,183800,96180308,769,769,769,769,0
20250109,183700,96180308,769,769,769,769,0
20250109,183600,96180308,769,769,769,769,0
20250109,183500,96180308,769,769,769,769,0
20250109,183400,96180308,769,769,769,769,0
20250109,183300,96180308,769,769,769,769,0
20250109,183200,96180308,769,769,769,769,0
20250109,183100,96180308,769,769,769,769,1629
20250109,183000,96180308,769,769,769,769,0
20250109,182900,96180308,769,769,769,769,0
20250109,182800,96180308,769,769,769,769,0
20250109,182700,96180308,769,769,769,769,0
20250109,182600,96180308,769,769,769,769,0
20250109,182500,96180308,769,769,769,769,0
20250109,182400,96180308,769,769,769,769,0
20250109,182300,96180308,769,769,769,769,0
20250109,182200,96180308,769,769,769,769,0
20250109,182100,96180308,769,769,769,769,0
20250109,182000,96180308,769,769,769,769,0
20250109,181900,96180308,769,769,769,769,0
20250109,181800,96180308,769,769,769,769,0
20250109,181700,96180308,769,769,769,769,0
20250109,181600,96180308,769,769,769,769,0
20250109,181500,96180308,769,769,769,769,0
20250109,181400,96180308,769,769,769,769,0
20250109,181300,96180308,769,769,769,769,0
20250109,181200,96180308,769,769,769,769,0
20250109,181100,96180308,769,769,769,769,0
20250109,181000,96180308,769,769,769,769,0
20250109,180900,96180308,769,769,769,769,0
20250109,180800,96180308,769,769,769,769,0
20250109,180700,96180308,769,769,769,769,0
20250109,180600,96180308,769,769,769,769,0
20250109,180500,96180308,769,769,769,769,0
20250109,180400,96180308,769,769,769,769,0
20250109,180300,96180308,769,769,769,769,0
20250109,180200,96180308,769,769,769,769,0
20250109,180100,96180308,769,769,769,769,1629
20250109,180000,96180308,769,769,769,769,0
20250109,175900,96180308,769,769,769,769,0
20250109,175800,96180308,769,769,769,769,0
20250109,175700,96180308,769,769,769,769,0
20250109,175600,96180308,769,769,769,769,0
20250109,175500,96180308,769,769,769,769,0
20250109,175400,96180308,769,769,769,769,0
20250109,175300,96180308,769,769,769,769,0
20250109,175200,96180308,769,769,769,769,0
20250109,175100,96180308,769,769,769,769,0
20250109,175000,96180308,769,769,769,769,0
20250109,174900,96180308,769,769,769,769,0
20250109,174800,96180308,769,769,769,769,0
20250109,174700,96180308,769,769,769,769,0
20250109,174600,96180308,769,769,769,769,0
20250109,174500,96180308,769,769,769,769,0
20250109,174400,96180308,769,769,769,769,0
20250109,174300,96180308,769,769,769,769,0
20250109,174200,96180308,769,769,769,769,0
20250109,174100,96180308,769,769,769,769,0
20250109,174000,96180308,769,769,769,769,0
20250109,173900,96180308,769,769,769,769,0
20250109,173800,96180308,769,769,769,769,0
20250109,173700,96180308,769,769,769,769,0
20250109,173600,96180308,769,769,769,769,0
20250109,173500,96180308,769,769,769,769,0
20250109,173400,96180308,769,769,769,769,0
20250109,173300,96180308,769,769,769,769,0
20250109,173200,96180308,769,769,769,769,0
20250109,173100,96180308,769,769,769,769,1629
20250109,173000,96180308,769,769,769,769,0
20250109,172900,96180308,769,769,769,769,0
20250109,172800,96180308,769,769,769,769,0
20250109,172700,96180308,769,769,769,769,0
20250109,172600,96180308,769,769,769,769,0
20250109,172500,96180308,769,769,769,769,0
20250109,172400,96180308,769,769,769,769,0
20250109,172300,96180308,769,769,769,769,0
20250109,172200,96180308,769,769,769,769,0
20250109,172100,96180308,769,769,769,769,0
20250109,172000,96180308,769,769,769,769,0
20250109,171900,96180308,769,769,769,769,0
20250109,171800,96180308,769,769,769,769,0
20250109,171700,96180308,769,769,769,769,0
20250109,171600,96180308,769,769,769,769,0
20250109,171500,96180308,769,769,769,769,0
20250109,171400,96180308,769,769,769,769,0
20250109,171300,96180308,769,769,769,769,0
20250109,171200,96180308,769,769,769,769,0
20250109,171100,96180308,769,769,769,769,0
20250109,171000,96180308,769,769,769,769,0
20250109,170900,96180308,769,769,769,769,0
20250109,170800,96180308,769,769,769,769,0
20250109,170700,96180308,769,769,769,769,0
20250109,170600,96180308,769,769,769,769,0
20250109,170500,96180308,769,769,769,769,0
20250109,170400,96180308,769,769,769,769,0
20250109,170300,96180308,769,769,769,769,0
20250109,170200,96180308,769,769,769,769,0
20250109,170100,96180308,769,769,769,769,1629
20250109,170000,96180308,769,769,769,769,0
20250109,165900,96180308,769,769,769,769,0
20250109,165800,96180308,769,769,769,769,0
20250109,165700,96180308,769,769,769,769,0
20250109,165600,96180308,769,769,769,769,0
20250109,165500,96180308,769,769,769,769,0
20250109,165400,96180308,769,769,769,769,0
20250109,165300,96180308,769,769,769,769,0
20250109,165200,96180308,769,769,769,769,0
20250109,165100,96180308,769,769,769,769,0
20250109,165000,96180308,769,769,769,769,0
20250109,164900,96180308,769,769,769,769,0
20250109,164800,96180308,769,769,769,769,0
20250109,164700,96180308,769,769,769,769,0
20250109,164600,96180308,769,769,769,769,0
20250109,164500,96180308,769,769,769,769,0
20250109,164400,96180308,769,769,769,769,0
20250109,164300,96180308,769,769,769,769,0
20250109,164200,96180308,769,769,769,769,0
20250109,164100,96180308,769,769,769,769,0
20250109,164000,96180308,769,769,769,769,0
20250109,163900,96180308,769,769,769,769,0
20250109,163800,96180308,769,769,769,769,0
20250109,163700,96180308,769,769,769,769,0
20250109,163600,96180308,769,769,769,769,0
20250109,163500,96180308,769,769,769,769,0
20250109,163400,96180308,769,769,769,769,0
20250109,163300,96180308,769,769,769,769,0
20250109,163200,96180308,769,769,769,769,0
20250109,163100,96180308,769,769,769,769,1629
20250109,163000,96180308,769,769,769,769,0
20250109,162900,96180308,769,769,769,769,0
20250109,162800,96180308,769,769,769,769,0
20250109,162700,96180308,769,769,769,769,0
20250109,162600,96180308,769,769,769,769,0
20250109,162500,96180308,769,769,769,769,0
20250109,162400,96180308,769,769,769,769,0
20250109,162300,96180308,769,769,769,769,0
20250109,162200,96180308,769,769,769,769,0
20250109,162100,96180308,769,769,769,769,0
20250109,162000,96180308,769,769,769,769,0
20250109,161900,96180308,769,769,769,769,0
20250109,161800,96180308,769,769,769,769,0
20250109,161700,96180308,769,769,769,769,0
20250109,161600,96180308,769,769,769,769,0
20250109,161500,96180308,769,769,769,769,0
20250109,161400,96180308,769,769,769,769,0
20250109,161300,96180308,769,769,769,769,0
20250109,161200,96180308,769,769,769,769,0
20250109,161100,96180308,769,769,769,769,0
20250109,161000,96180308,769,769,769,769,0
20250109,160900,96180308,769,769,769,769,0
20250109,160800,96180308,769,769,769,769,0
20250109,160700,96180308,769,769,769,769,0
20250109,160600,96180308,769,769,769,769,0
20250109,160500,96180308,769,769,769,769,0
20250109,160400,96180308,769,769,769,769,0
20250109,160300,96180308,769,769,769,769,0
20250109,160200,96180308,769,769,769,769,0
20250109,160100,96180308,769,769,769,769,1629
20250109,160000,96180308,769,769,769,769,0
20250109,155900,96180308,769,769,769,769,0
20250109,155800,96180308,769,769,769,769,0
20250109,155700,96180308,769,769,769,769,0
20250109,155600,96180308,769,769,769,769,0
20250109,155500,96180308,769,769,769,769,0
20250109,155400,96180308,769,769,769,769,0
20250109,155300,96180308,769,769,769,769,0
20250109,155200,96180308,769,769,769,769,0
20250109,155100,96180308,769,769,769,769,0
20250109,155000,96180308,769,769,769,769,0
20250109,154900,96180308,769,769,769,769,0
20250109,154800,96180308,769,769,769,769,0
20250109,154700,96180308,769,769,769,769,0
20250109,154600,96180308,769,769,769,769,0
20250109,154500,96180308,769,769,769,769,0
20250109,154400,96180308,769,769,769,769,0
20250109,154300,96180308,769,769,769,769,0
20250109,154200,96180308,769,769,769,769,0
20250109,154100,96180308,769,769,769,769,0
20250109,154000,96180308,769,769,769,769,0
20250109,153900,96180308,769,769,769,769,0
20250109,153800,96180308,769,769,769,769,0
20250109,153700,96180308,769,769,769,769,0
20250109,153600,96180308,769,769,769,769,0
20250109,153500,96180308,769,769,769,769,0
20250109,153400,96180308,769,769,769,769,0
20250109,153300,96180308,769,769,769,769,0
20250109,153200,96180308,769,769,769,769,0
20250109,153100,96180308,769,769,769,769,1629
20250109,153000,96180308,769,769,769,769,1629
20250109,152900,94927607,770,770,770,770,0
20250109,152800,94927607,770,770,770,770,0
20250109,152700,94927607,770,770,770,770,0
20250109,152600,94927607,770,770,770,770,0
20250109,152500,94927607,770,770,770,770,0
20250109,152400,94927607,770,770,770,770,0
20250109,152300,94927607,770,770,770,770,0
20250109,152200,94927607,770,770,770,770,0
20250109,152100,94927607,770,770,770,770,0
20250109,152000,94927607,770,770,770,770,0
20250109,151900,94927607,770,773,773,770,241
20250109,151800,94741434,773,773,773,773,102
20250109,151700,94662588,770,770,770,770,0
20250109,151600,94662588,770,770,770,770,3500
20250109,151500,91967588,773,773,773,773,1
20250109,151400,91966815,773,773,773,773,0
20250109,151300,91966815,773,773,773,773,18
20250109,151200,91952901,773,773,773,773,0
20250109,151100,91952901,773,773,773,773,150
20250109,151000,91836951,770,770,770,770,0
20250109,150900,91836951,770,770,770,770,220
20250109,150800,91667551,770,770,770,770,0
20250109,150700,91667551,770,770,770,770,0
20250109,150600,91667551,770,770,770,770,0
20250109,150500,91667551,770,770,770,770,0
20250109,150400,91667551,770,770,770,770,500
20250109,150300,91282551,770,770,770,770,0
20250109,150200,91282551,770,770,770,770,0
20250109,150100,91282551,770,770,770,770,0
20250109,150000,91282551,770,770,770,770,0
20250109,145900,91282551,770,770,770,770,0
20250109,145800,91282551,770,770,770,770,0
20250109,145700,91282551,770,770,770,770,60
20250109,145600,91236351,769,769,769,769,6284
20250109,145500,86403955,769,769,769,769,1237
20250109,145400,85452702,770,770,770,770,1
20250109,145300,85451932,770,770,770,770,1
20250109,145200,85451162,770,770,770,770,25
20250109,145100,85431912,769,770,770,769,2
20250109,145000,85430373,770,770,770,770,1126
20250109,144900,84563353,770,770,770,770,0
20250109,144800,84563353,770,770,770,770,1
20250109,144700,84562583,773,773,773,773,95
20250109,144600,84489148,770,770,770,770,0
20250109,144500,84489148,770,770,770,770,0
20250109,144400,84489148,770,770,770,770,0
20250109,144300,84489148,770,770,770,770,0
20250109,144200,84489148,770,770,770,770,0
20250109,144100,84489148,770,770,770,770,0
20250109,144000,84489148,770,770,770,770,59
20250109,143900,84443718,770,770,770,770,0
20250109,143800,84443718,770,770,770,770,0
20250109,143700,84443718,770,770,770,770,0
20250109,143600,84443718,770,770,770,770,800
20250109,143500,83827718,773,773,773,773,56
20250109,143400,83784430,773,773,773,773,444
20250109,143300,83441218,773,774,774,773,562
20250109,143200,83006786,774,774,774,774,0
20250109,143100,83006786,774,774,774,774,0
20250109,143000,83006786,774,774,774,774,0
20250109,142900,83006786,774,774,774,774,0
20250109,142800,83006786,774,774,774,774,9
20250109,142700,82999820,774,774,774,774,10
20250109,142600,82992080,774,774,774,774,20
20250109,142500,82976600,774,774,774,774,0
20250109,142400,82976600,774,774,774,774,0
20250109,142300,82976600,774,774,774,774,0
20250109,142200,82976600,774,774,774,774,8
20250109,142100,82970408,774,774,774,774,0
20250109,142000,82970408,774,774,774,774,1
20250109,141900,82969634,772,772,772,772,240
20250109,141800,82784354,770,773,773,770,20000
20250109,141700,67381804,776,776,776,776,100
20250109,141600,67304204,776,773,776,773,1094
20250109,141500,66458260,774,774,774,774,502
20250109,141400,66069712,774,774,774,774,0
20250109,141300,66069712,774,776,776,774,105
20250109,141200,65988432,776,776,776,776,201
20250109,141100,65832456,775,775,775,775,314
20250109,141000,65589106,775,775,775,775,0
20250109,140900,65589106,775,775,775,775,500
20250109,140800,65201606,775,775,775,775,0
20250109,140700,65201606,775,774,775,774,246
20250109,140600,65011125,773,773,773,773,0
20250109,140500,65011125,773,773,773,773,0
20250109,140400,65011125,773,773,773,773,0
20250109,140300,65011125,773,773,773,773,0
20250109,140200,65011125,773,773,773,773,0
20250109,140100,65011125,773,773,773,773,0
20250109,140000,65011125,773,773,773,773,60
20250109,135900,64964745,772,772,772,772,0
20250109,135800,64964745,772,772,772,772,0
20250109,135700,64964745,772,773,773,772,76
20250109,135600,64906033,772,772,772,772,0
20250109,135500,64906033,772,772,772,772,2
20250109,135400,64904489,773,773,773,773,0
20250109,135300,64904489,773,773,773,773,1
20250109,135200,64903716,773,773,773,773,0
20250109,135100,64903716,773,773,773,773,1
20250109,135000,64902943,773,773,773,773,0
20250109,134900,64902943,773,773,773,773,10
20250109,134800,64895213,773,773,773,773,0
20250109,134700,64895213,773,773,773,773,100
20250109,134600,64817913,771,771,771,771,100
20250109,134500,64740813,771,771,771,771,0
20250109,134400,64740813,771,771,771,771,0
20250109,134300,64740813,771,771,771,771,0
20250109,134200,64740813,771,771,771,771,0
20250109,134100,64740813,771,771,771,771,0
20250109,134000,64740813,771,771,771,771,0
20250109,133900,64740813,771,771,771,771,8
20250109,133800,64734645,771,771,771,771,100
20250109,133700,64657545,771,771,771,771,0
20250109,133600,64657545,771,771,771,771,0
20250109,133500,64657545,771,771,771,771,0
20250109,133400,64657545,771,773,773,771,1421
20250109,133300,63561622,775,775,775,775,0
20250109,133200,63561622,775,775,775,775,0
20250109,133100,63561622,775,775,775,775,0
20250109,133000,63561622,775,775,775,775,0
20250109,132900,63561622,775,775,775,775,0
20250109,132800,63561622,775,775,775,775,1
20250109,132700,63560847,775,775,775,775,0
20250109,132600,63560847,775,775,775,775,100
20250109,132500,63483347,775,775,775,775,0
20250109,132400,63483347,775,775,775,775,0
20250109,132300,63483347,775,775,775,775,0
20250109,132200,63483347,775,775,775,775,0
20250109,132100,63483347,775,775,775,775,0
20250109,132000,63483347,775,775,775,775,0
20250109,131900,63483347,775,775,775,775,0
20250109,131800,63483347,775,775,775,775,100
20250109,131700,63405847,775,773,775,773,102
20250109,131600,63326801,773,773,773,773,100
20250109,131500,63249501,773,773,773,773,0
20250109,131400,63249501,773,773,773,773,0
20250109,131300,63249501,773,773,773,773,0
20250109,131200,63249501,773,773,773,773,585
20250109,131100,62797296,772,772,772,772,1944
20250109,131000,61296528,771,771,771,771,0
20250109,130900,61296528,771,771,771,771,0
20250109,130800,61296528,771,771,771,771,0
20250109,130700,61296528,771,771,771,771,10
20250109,130600,61288818,772,772,772,772,0
20250109,130500,61288818,772,772,772,772,0
20250109,130400,61288818,772,772,772,772,0
20250109,130300,61288818,772,772,772,772,1
20250109,130200,61288046,773,773,773,773,0
20250109,130100,61288046,773,773,773,773,20
20250109,130000,61272586,771,771,771,771,0
20250109,125900,61272586,771,771,771,771,0
20250109,125800,61272586,771,771,771,771,0
20250109,125700,61272586,771,771,771,771,0
20250109,125600,61272586,771,771,771,771,0
20250109,125500,61272586,771,771,771,771,0
20250109,125400,61272586,771,773,773,771,323
20250109,125300,61022915,773,773,773,773,2
20250109,125200,61021369,771,771,771,771,0
20250109,125100,61021369,771,771,771,771,0
20250109,125000,61021369,771,771,771,771,0
20250109,124900,61021369,771,771,771,771,0
20250109,124800,61021369,771,771,771,771,0
20250109,124700,61021369,771,771,771,771,653
20250109,124600,60517906,771,771,771,771,362
20250109,124500,60238804,771,771,771,771,2
20250109,124400,60237262,771,771,771,771,0
20250109,124300,60237262,771,771,771,771,0
20250109,124200,60237262,771,771,771,771,0
20250109,124100,60237262,771,771,771,771,247
20250109,124000,60046825,770,770,770,770,51
20250109,123900,60007555,771,771,771,771,306
20250109,123800,59771629,771,771,771,771,30
20250109,123700,59748499,773,773,773,773,0
20250109,123600,59748499,773,773,773,773,0
20250109,123500,59748499,773,771,773,771,437
20250109,123400,59411492,773,773,773,773,0
20250109,123300,59411492,773,773,773,773,0
20250109,123200,59411492,773,773,773,773,0
20250109,123100,59411492,773,773,773,773,0
20250109,123000,59411492,773,773,773,773,0
20250109,122900,59411492,773,773,773,773,0
20250109,122800,59411492,773,773,773,773,0
20250109,122700,59411492,773,773,773,773,0
20250109,122600,59411492,773,773,773,773,5
20250109,122500,59407627,773,773,773,773,0
20250109,122400,59407627,773,773,773,773,0
20250109,122300,59407627,773,773,773,773,0
20250109,122200,59407627,773,773,773,773,0
20250109,122100,59407627,773,773,773,773,0
20250109,122000,59407627,773,773,773,773,0
20250109,121900,59407627,773,773,773,773,0
20250109,121800,59407627,773,773,773,773,0
20250109,121700,59407627,773,773,773,773,0
20250109,121600,59407627,773,773,773,773,0
20250109,121500,59407627,773,773,773,773,0
20250109,121400,59407627,773,773,773,773,0
20250109,121300,59407627,773,773,773,773,0
20250109,121200,59407627,773,773,773,773,0
20250109,121100,59407627,773,773,773,773,0
20250109,121000,59407627,773,772,773,772,5000
20250109,120900,55543151,772,772,772,772,97
20250109,120800,55468267,772,772,772,772,0
20250109,120700,55468267,772,772,772,772,2
20250109,120600,55466723,772,772,772,772,1
20250109,120500,55465951,770,770,770,770,30
20250109,120400,55442851,772,772,772,772,5
20250109,120300,55438991,772,772,772,772,0
20250109,120200,55438991,772,772,772,772,0
20250109,120100,55438991,772,772,772,772,2
20250109,120000,55437447,772,772,772,772,1001
20250109,115900,54664675,771,771,771,771,0
20250109,115800,54664675,771,771,771,771,0
20250109,115700,54664675,771,771,771,771,282
20250109,115600,54447253,770,770,770,770,0
20250109,115500,54447253,770,770,770,770,1
20250109,115400,54446483,771,771,771,771,0
20250109,115300,54446483,771,771,771,771,0
20250109,115200,54446483,771,771,771,771,500
20250109,115100,54060983,770,770,770,770,0
20250109,115000,54060983,770,770,770,770,0
20250109,114900,54060983,770,770,770,770,0
20250109,114800,54060983,770,770,770,770,0
20250109,114700,54060983,770,770,770,770,0
20250109,114600,54060983,770,770,770,770,0
20250109,114500,54060983,770,770,770,770,0
20250109,114400,54060983,770,770,770,770,282
20250109,114300,53843843,770,770,770,770,980
20250109,114200,53089243,768,768,768,768,1099
20250109,114100,52245211,768,768,768,768,0
20250109,114000,52245211,768,768,768,768,0
20250109,113900,52245211,768,768,768,768,0
20250109,113800,52245211,768,768,768,768,0
20250109,113700,52245211,768,768,768,768,0
20250109,113600,52245211,768,768,768,768,688
20250109,113500,51716827,768,768,768,768,0
20250109,113400,51716827,768,768,768,768,1
20250109,113300,51716059,766,766,766,766,725
20250109,113200,51160709,765,766,766,765,94
20250109,113100,51088774,766,766,766,766,0
20250109,113000,51088774,766,766,766,766,0
20250109,112900,51088774,766,766,766,766,0
20250109,112800,51088774,766,766,766,766,0
20250109,112700,51088774,766,766,768,766,1424
20250109,112600,49995840,768,768,768,768,0
20250109,112500,49995840,768,768,768,768,0
20250109,112400,49995840,768,768,768,768,0
20250109,112300,49995840,768,768,768,768,0
20250109,112200,49995840,768,768,768,768,6
20250109,112100,49991232,768,768,768,768,0
20250109,112000,49991232,768,768,768,768,1
20250109,111900,49990464,768,768,768,768,0
20250109,111800,49990464,768,768,768,768,0
20250109,111700,49990464,768,768,768,768,3
20250109,111600,49988160,768,768,768,768,14
20250109,111500,49977408,768,768,768,768,0
20250109,111400,49977408,768,768,768,768,0
20250109,111300,49977408,768,767,768,767,9000
20250109,111200,43068003,768,768,768,768,0
20250109,111100,43068003,768,768,768,768,10
20250109,111000,43060323,768,768,768,768,0
20250109,110900,43060323,768,768,768,768,13
20250109,110800,43050339,768,768,768,768,0
20250109,110700,43050339,768,768,768,768,0
20250109,110600,43050339,768,768,768,768,1
20250109,110500,43049571,767,767,767,767,0
20250109,110400,43049571,767,767,767,767,0
20250109,110300,43049571,767,767,767,767,0
20250109,110200,43049571,767,767,767,767,0
20250109,110100,43049571,767,767,767,767,50
20250109,110000,43011221,766,766,766,766,0
20250109,105900,43011221,766,766,766,766,0
20250109,105800,43011221,766,766,766,766,40
20250109,105700,42980581,766,767,767,766,2
20250109,105600,42979048,767,767,767,767,201
20250109,105500,42824881,763,763,763,763,0
20250109,105400,42824881,763,763,763,763,500
20250109,105300,42443381,763,763,763,763,0
20250109,105200,42443381,763,763,763,763,300
20250109,105100,42214481,763,763,763,763,3
20250109,105000,42212192,767,767,767,767,300
20250109,104900,41982092,767,767,767,767,0
20250109,104800,41982092,767,767,767,767,1
20250109,104700,41981325,762,762,762,762,0
20250109,104600,41981325,762,762,762,762,0
20250109,104500,41981325,762,762,762,762,0
20250109,104400,41981325,762,762,762,762,0
20250109,104300,41981325,762,762,762,762,0
20250109,104200,41981325,762,762,762,762,0
20250109,104100,41981325,762,762,762,762,0
20250109,104000,41981325,762,762,762,762,0
20250109,103900,41981325,762,762,762,762,0
20250109,103800,41981325,762,762,762,762,0
20250109,103700,41981325,762,762,762,762,0
20250109,103600,41981325,762,762,762,762,0
20250109,103500,41981325,762,762,762,762,0
20250109,103400,41981325,762,762,762,762,0
20250109,103300,41981325,762,762,762,762,0
20250109,103200,41981325,762,762,762,762,0
20250109,103100,41981325,762,762,762,762,0
20250109,103000,41981325,762,762,762,762,0
20250109,102900,41981325,762,766,766,762,1020
20250109,102800,41204005,767,767,767,767,5
20250109,102700,41200170,762,767,767,762,970
20250109,102600,40461015,767,765,767,765,959
20250109,102500,39726768,767,767,767,767,0
20250109,102400,39726768,767,767,767,767,0
20250109,102300,39726768,767,767,767,767,1
20250109,102200,39726001,760,760,760,760,0
20250109,102100,39726001,760,760,760,760,0
20250109,102000,39726001,760,763,763,760,16000
20250109,101900,27558985,764,766,766,764,2000
20250109,101800,26030724,765,766,766,765,2000
20250109,101700,24500087,766,770,770,766,658
20250109,101600,23994950,770,770,770,770,101
20250109,101500,23917180,766,766,766,766,571
20250109,101400,23479794,770,770,770,770,500
20250109,101300,23094794,770,770,770,770,0
20250109,101200,23094794,770,770,770,770,0
20250109,101100,23094794,770,770,770,770,12
20250109,101000,23085554,769,769,769,769,0
20250109,100900,23085554,769,769,769,769,501
20250109,100800,22700285,769,769,769,769,0
20250109,100700,22700285,769,769,769,769,0
20250109,100600,22700285,769,769,769,769,5
20250109,100500,22696440,769,769,769,769,1
20250109,100400,22695671,765,765,765,765,0
20250109,100300,22695671,765,766,766,765,4000
20250109,100200,19635035,766,766,766,766,116
20250109,100100,19546179,770,770,770,770,0
20250109,100000,19546179,770,770,770,770,0
20250109,095900,19546179,770,770,770,770,1
20250109,095800,19545409,767,767,767,767,600
20250109,095700,19085209,767,767,767,767,70
20250109,095600,19031519,765,765,765,765,3
20250109,095500,19029224,765,765,765,765,1268
20250109,095400,18059204,765,767,767,765,3943
20250109,095300,15041152,767,767,767,767,12
20250109,095200,15031948,768,768,768,768,100
20250109,095100,14955148,770,770,770,770,230
20250109,095000,14778048,770,770,770,770,0
20250109,094900,14778048,770,770,770,766,3937
20250109,094800,11757189,771,771,771,771,0
20250109,094700,11757189,771,771,771,771,100
20250109,094600,11680089,770,770,770,770,0
20250109,094500,11680089,770,770,770,770,1
20250109,094400,11679319,770,771,771,770,101
20250109,094300,11601449,771,771,771,771,1
20250109,094200,11600678,771,771,771,771,21
20250109,094100,11584487,770,770,770,770,1
20250109,094000,11583717,770,770,770,770,1
20250109,093900,11582947,770,770,770,770,1
20250109,093800,11582177,768,768,768,768,83
20250109,093700,11518433,768,768,768,768,682
20250109,093600,10994657,769,769,769,769,100
20250109,093500,10917757,769,769,769,769,398
20250109,093400,10611695,770,770,770,770,61
20250109,093300,10564725,770,770,770,770,0
20250109,093200,10564725,770,770,770,770,1
20250109,093100,10563955,770,770,770,770,100
20250109,093000,10486955,770,771,771,770,313
20250109,092900,10245933,770,770,771,770,298
20250109,092800,10016468,771,771,771,770,2464
20250109,092700,8116934,772,773,773,772,707
20250109,092600,7571030,773,773,773,773,0
20250109,092500,7571030,773,773,773,773,300
20250109,092400,7339130,772,775,775,772,103
20250109,092300,7259556,773,775,775,773,52
20250109,092200,7219356,774,775,775,774,85
20250109,092100,7153536,775,775,775,775,5
20250109,092000,7149661,775,775,775,775,101
20250109,091900,7071386,775,775,775,775,170
20250109,091800,6939636,775,772,775,772,120
20250109,091700,6846696,776,775,776,775,54
20250109,091600,6804813,776,776,776,776,20
20250109,091500,6789293,779,779,779,779,0
20250109,091400,6789293,779,779,779,779,0
20250109,091300,6789293,779,779,779,779,0
20250109,091200,6789293,779,774,781,765,6155
20250109,091100,2055221,774,776,776,774,1054
20250109,091000,1238574,775,774,775,774,403
20250109,090900,926349,775,774,775,774,31
20250109,090800,902354,774,775,775,774,101
20250109,090700,824080,775,775,775,775,607
20250109,090600,353655,782,780,782,780,101
20250109,090500,274873,781,781,781,781,139
20250109,090400,166314,781,782,782,781,17
20250109,090300,153031,783,783,783,783,0
20250109,090200,153031,783,777,785,775,177
20250109,090100,15655,785,780,785,780,20
20250109,090000,0,777,777,777,777,0