KissMeData/089230/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,200100,144578657,947,947,947,947,652
20250103,200000,144578657,947,947,947,947,0
20250103,195900,144578657,947,947,947,947,0
20250103,195800,144578657,947,947,947,947,0
20250103,195700,144578657,947,947,947,947,0
20250103,195600,144578657,947,947,947,947,0
20250103,195500,144578657,947,947,947,947,0
20250103,195400,144578657,947,947,947,947,0
20250103,195300,144578657,947,947,947,947,0
20250103,195200,144578657,947,947,947,947,0
20250103,195100,144578657,947,947,947,947,0
20250103,195000,144578657,947,947,947,947,0
20250103,194900,144578657,947,947,947,947,0
20250103,194800,144578657,947,947,947,947,0
20250103,194700,144578657,947,947,947,947,0
20250103,194600,144578657,947,947,947,947,0
20250103,194500,144578657,947,947,947,947,0
20250103,194400,144578657,947,947,947,947,0
20250103,194300,144578657,947,947,947,947,0
20250103,194200,144578657,947,947,947,947,0
20250103,194100,144578657,947,947,947,947,0
20250103,194000,144578657,947,947,947,947,0
20250103,193900,144578657,947,947,947,947,0
20250103,193800,144578657,947,947,947,947,0
20250103,193700,144578657,947,947,947,947,0
20250103,193600,144578657,947,947,947,947,0
20250103,193500,144578657,947,947,947,947,0
20250103,193400,144578657,947,947,947,947,0
20250103,193300,144578657,947,947,947,947,0
20250103,193200,144578657,947,947,947,947,0
20250103,193100,144578657,947,947,947,947,652
20250103,193000,144578657,947,947,947,947,0
20250103,192900,144578657,947,947,947,947,0
20250103,192800,144578657,947,947,947,947,0
20250103,192700,144578657,947,947,947,947,0
20250103,192600,144578657,947,947,947,947,0
20250103,192500,144578657,947,947,947,947,0
20250103,192400,144578657,947,947,947,947,0
20250103,192300,144578657,947,947,947,947,0
20250103,192200,144578657,947,947,947,947,0
20250103,192100,144578657,947,947,947,947,0
20250103,192000,144578657,947,947,947,947,0
20250103,191900,144578657,947,947,947,947,0
20250103,191800,144578657,947,947,947,947,0
20250103,191700,144578657,947,947,947,947,0
20250103,191600,144578657,947,947,947,947,0
20250103,191500,144578657,947,947,947,947,0
20250103,191400,144578657,947,947,947,947,0
20250103,191300,144578657,947,947,947,947,0
20250103,191200,144578657,947,947,947,947,0
20250103,191100,144578657,947,947,947,947,0
20250103,191000,144578657,947,947,947,947,0
20250103,190900,144578657,947,947,947,947,0
20250103,190800,144578657,947,947,947,947,0
20250103,190700,144578657,947,947,947,947,0
20250103,190600,144578657,947,947,947,947,0
20250103,190500,144578657,947,947,947,947,0
20250103,190400,144578657,947,947,947,947,0
20250103,190300,144578657,947,947,947,947,0
20250103,190200,144578657,947,947,947,947,0
20250103,190100,144578657,947,947,947,947,652
20250103,190000,144578657,947,947,947,947,0
20250103,185900,144578657,947,947,947,947,0
20250103,185800,144578657,947,947,947,947,0
20250103,185700,144578657,947,947,947,947,0
20250103,185600,144578657,947,947,947,947,0
20250103,185500,144578657,947,947,947,947,0
20250103,185400,144578657,947,947,947,947,0
20250103,185300,144578657,947,947,947,947,0
20250103,185200,144578657,947,947,947,947,0
20250103,185100,144578657,947,947,947,947,0
20250103,185000,144578657,947,947,947,947,0
20250103,184900,144578657,947,947,947,947,0
20250103,184800,144578657,947,947,947,947,0
20250103,184700,144578657,947,947,947,947,0
20250103,184600,144578657,947,947,947,947,0
20250103,184500,144578657,947,947,947,947,0
20250103,184400,144578657,947,947,947,947,0
20250103,184300,144578657,947,947,947,947,0
20250103,184200,144578657,947,947,947,947,0
20250103,184100,144578657,947,947,947,947,0
20250103,184000,144578657,947,947,947,947,0
20250103,183900,144578657,947,947,947,947,0
20250103,183800,144578657,947,947,947,947,0
20250103,183700,144578657,947,947,947,947,0
20250103,183600,144578657,947,947,947,947,0
20250103,183500,144578657,947,947,947,947,0
20250103,183400,144578657,947,947,947,947,0
20250103,183300,144578657,947,947,947,947,0
20250103,183200,144578657,947,947,947,947,0
20250103,183100,144578657,947,947,947,947,652
20250103,183000,144578657,947,947,947,947,0
20250103,182900,144578657,947,947,947,947,0
20250103,182800,144578657,947,947,947,947,0
20250103,182700,144578657,947,947,947,947,0
20250103,182600,144578657,947,947,947,947,0
20250103,182500,144578657,947,947,947,947,0
20250103,182400,144578657,947,947,947,947,0
20250103,182300,144578657,947,947,947,947,0
20250103,182200,144578657,947,947,947,947,0
20250103,182100,144578657,947,947,947,947,0
20250103,182000,144578657,947,947,947,947,0
20250103,181900,144578657,947,947,947,947,0
20250103,181800,144578657,947,947,947,947,0
20250103,181700,144578657,947,947,947,947,0
20250103,181600,144578657,947,947,947,947,0
20250103,181500,144578657,947,947,947,947,0
20250103,181400,144578657,947,947,947,947,0
20250103,181300,144578657,947,947,947,947,0
20250103,181200,144578657,947,947,947,947,0
20250103,181100,144578657,947,947,947,947,0
20250103,181000,144578657,947,947,947,947,0
20250103,180900,144578657,947,947,947,947,0
20250103,180800,144578657,947,947,947,947,0
20250103,180700,144578657,947,947,947,947,0
20250103,180600,144578657,947,947,947,947,0
20250103,180500,144578657,947,947,947,947,0
20250103,180400,144578657,947,947,947,947,0
20250103,180300,144578657,947,947,947,947,0
20250103,180200,144578657,947,947,947,947,0
20250103,180100,144578657,947,947,947,947,652
20250103,180000,144578657,947,947,947,947,0
20250103,175900,144578657,947,947,947,947,0
20250103,175800,144578657,947,947,947,947,0
20250103,175700,144578657,947,947,947,947,0
20250103,175600,144578657,947,947,947,947,0
20250103,175500,144578657,947,947,947,947,0
20250103,175400,144578657,947,947,947,947,0
20250103,175300,144578657,947,947,947,947,0
20250103,175200,144578657,947,947,947,947,0
20250103,175100,144578657,947,947,947,947,0
20250103,175000,144578657,947,947,947,947,0
20250103,174900,144578657,947,947,947,947,0
20250103,174800,144578657,947,947,947,947,0
20250103,174700,144578657,947,947,947,947,0
20250103,174600,144578657,947,947,947,947,0
20250103,174500,144578657,947,947,947,947,0
20250103,174400,144578657,947,947,947,947,0
20250103,174300,144578657,947,947,947,947,0
20250103,174200,144578657,947,947,947,947,0
20250103,174100,144578657,947,947,947,947,0
20250103,174000,144578657,947,947,947,947,0
20250103,173900,144578657,947,947,947,947,0
20250103,173800,144578657,947,947,947,947,0
20250103,173700,144578657,947,947,947,947,0
20250103,173600,144578657,947,947,947,947,0
20250103,173500,144578657,947,947,947,947,0
20250103,173400,144578657,947,947,947,947,0
20250103,173300,144578657,947,947,947,947,0
20250103,173200,144578657,947,947,947,947,0
20250103,173100,144578657,947,947,947,947,652
20250103,173000,144578657,947,947,947,947,0
20250103,172900,144578657,947,947,947,947,0
20250103,172800,144578657,947,947,947,947,0
20250103,172700,144578657,947,947,947,947,0
20250103,172600,144578657,947,947,947,947,0
20250103,172500,144578657,947,947,947,947,0
20250103,172400,144578657,947,947,947,947,0
20250103,172300,144578657,947,947,947,947,0
20250103,172200,144578657,947,947,947,947,0
20250103,172100,144578657,947,947,947,947,0
20250103,172000,144578657,947,947,947,947,0
20250103,171900,144578657,947,947,947,947,0
20250103,171800,144578657,947,947,947,947,0
20250103,171700,144578657,947,947,947,947,0
20250103,171600,144578657,947,947,947,947,0
20250103,171500,144578657,947,947,947,947,0
20250103,171400,144578657,947,947,947,947,0
20250103,171300,144578657,947,947,947,947,0
20250103,171200,144578657,947,947,947,947,0
20250103,171100,144578657,947,947,947,947,0
20250103,171000,144578657,947,947,947,947,0
20250103,170900,144578657,947,947,947,947,0
20250103,170800,144578657,947,947,947,947,0
20250103,170700,144578657,947,947,947,947,0
20250103,170600,144578657,947,947,947,947,0
20250103,170500,144578657,947,947,947,947,0
20250103,170400,144578657,947,947,947,947,0
20250103,170300,144578657,947,947,947,947,0
20250103,170200,144578657,947,947,947,947,0
20250103,170100,144578657,947,947,947,947,652
20250103,170000,144578657,947,947,947,947,0
20250103,165900,144578657,947,947,947,947,0
20250103,165800,144578657,947,947,947,947,0
20250103,165700,144578657,947,947,947,947,0
20250103,165600,144578657,947,947,947,947,0
20250103,165500,144578657,947,947,947,947,0
20250103,165400,144578657,947,947,947,947,0
20250103,165300,144578657,947,947,947,947,0
20250103,165200,144578657,947,947,947,947,0
20250103,165100,144578657,947,947,947,947,0
20250103,165000,144578657,947,947,947,947,0
20250103,164900,144578657,947,947,947,947,0
20250103,164800,144578657,947,947,947,947,0
20250103,164700,144578657,947,947,947,947,0
20250103,164600,144578657,947,947,947,947,0
20250103,164500,144578657,947,947,947,947,0
20250103,164400,144578657,947,947,947,947,0
20250103,164300,144578657,947,947,947,947,0
20250103,164200,144578657,947,947,947,947,0
20250103,164100,144578657,947,947,947,947,0
20250103,164000,144578657,947,947,947,947,0
20250103,163900,144578657,947,947,947,947,0
20250103,163800,144578657,947,947,947,947,0
20250103,163700,144578657,947,947,947,947,0
20250103,163600,144578657,947,947,947,947,0
20250103,163500,144578657,947,947,947,947,0
20250103,163400,144578657,947,947,947,947,0
20250103,163300,144578657,947,947,947,947,0
20250103,163200,144578657,947,947,947,947,0
20250103,163100,144578657,947,947,947,947,652
20250103,163000,144578657,947,947,947,947,0
20250103,162900,144578657,947,947,947,947,0
20250103,162800,144578657,947,947,947,947,0
20250103,162700,144578657,947,947,947,947,0
20250103,162600,144578657,947,947,947,947,0
20250103,162500,144578657,947,947,947,947,0
20250103,162400,144578657,947,947,947,947,0
20250103,162300,144578657,947,947,947,947,0
20250103,162200,144578657,947,947,947,947,0
20250103,162100,144578657,947,947,947,947,0
20250103,162000,144578657,947,947,947,947,0
20250103,161900,144578657,947,947,947,947,0
20250103,161800,144578657,947,947,947,947,0
20250103,161700,144578657,947,947,947,947,0
20250103,161600,144578657,947,947,947,947,0
20250103,161500,144578657,947,947,947,947,0
20250103,161400,144578657,947,947,947,947,0
20250103,161300,144578657,947,947,947,947,0
20250103,161200,144578657,947,947,947,947,0
20250103,161100,144578657,947,947,947,947,0
20250103,161000,144578657,947,947,947,947,0
20250103,160900,144578657,947,947,947,947,0
20250103,160800,144578657,947,947,947,947,0
20250103,160700,144578657,947,947,947,947,0
20250103,160600,144578657,947,947,947,947,0
20250103,160500,144578657,947,947,947,947,0
20250103,160400,144578657,947,947,947,947,0
20250103,160300,144578657,947,947,947,947,0
20250103,160200,144578657,947,947,947,947,0
20250103,160100,144578657,947,947,947,947,652
20250103,160000,144578657,947,947,947,947,0
20250103,155900,144578657,947,947,947,947,0
20250103,155800,144578657,947,947,947,947,0
20250103,155700,144578657,947,947,947,947,0
20250103,155600,144578657,947,947,947,947,0
20250103,155500,144578657,947,947,947,947,0
20250103,155400,144578657,947,947,947,947,0
20250103,155300,144578657,947,947,947,947,0
20250103,155200,144578657,947,947,947,947,0
20250103,155100,144578657,947,947,947,947,0
20250103,155000,144578657,947,947,947,947,0
20250103,154900,144578657,947,947,947,947,0
20250103,154800,144578657,947,947,947,947,0
20250103,154700,144578657,947,947,947,947,0
20250103,154600,144578657,947,947,947,947,0
20250103,154500,144578657,947,947,947,947,0
20250103,154400,144578657,947,947,947,947,0
20250103,154300,144578657,947,947,947,947,0
20250103,154200,144578657,947,947,947,947,0
20250103,154100,144578657,947,947,947,947,0
20250103,154000,144578657,947,947,947,947,0
20250103,153900,144578657,947,947,947,947,0
20250103,153800,144578657,947,947,947,947,0
20250103,153700,144578657,947,947,947,947,0
20250103,153600,144578657,947,947,947,947,0
20250103,153500,144578657,947,947,947,947,0
20250103,153400,144578657,947,947,947,947,0
20250103,153300,144578657,947,947,947,947,0
20250103,153200,144578657,947,947,947,947,0
20250103,153100,144578657,947,947,947,947,652
20250103,153000,144578657,947,947,947,947,652
20250103,152900,143961213,949,949,949,949,0
20250103,152800,143961213,949,949,949,949,0
20250103,152700,143961213,949,949,949,949,0
20250103,152600,143961213,949,949,949,949,0
20250103,152500,143961213,949,949,949,949,0
20250103,152400,143961213,949,949,949,949,0
20250103,152300,143961213,949,949,949,949,0
20250103,152200,143961213,949,949,949,949,0
20250103,152100,143961213,949,949,949,949,0
20250103,152000,143961213,949,949,949,949,0
20250103,151900,143961213,949,949,949,937,161
20250103,151800,143809024,937,945,949,937,3
20250103,151700,143806193,934,934,934,934,22
20250103,151600,143785645,955,955,955,955,0
20250103,151500,143785645,955,955,955,955,0
20250103,151400,143785645,955,956,956,955,360
20250103,151300,143441755,955,949,955,949,274
20250103,151200,143180553,949,945,949,945,1120
20250103,151100,142117981,949,931,950,931,1148
20250103,151000,141043421,931,929,931,929,1164
20250103,150900,139961939,929,927,929,927,274
20250103,150800,139707838,927,927,927,927,1136
20250103,150700,138654766,927,927,927,927,273
20250103,150600,138401695,927,926,927,926,2153
20250103,150500,136406603,926,924,926,924,112
20250103,150400,136303091,924,924,924,924,0
20250103,150300,136303091,924,924,924,924,219
20250103,150200,136100735,924,924,924,924,11
20250103,150100,136090571,923,924,924,923,3
20250103,150000,136087800,923,923,923,923,0
20250103,145900,136087800,923,923,923,923,500
20250103,145800,135626300,923,923,923,923,0
20250103,145700,135626300,923,923,923,923,0
20250103,145600,135626300,923,923,923,923,0
20250103,145500,135626300,923,923,923,923,0
20250103,145400,135626300,923,923,923,923,100
20250103,145300,135534000,923,923,923,923,0
20250103,145200,135534000,923,923,923,923,0
20250103,145100,135534000,923,923,923,923,0
20250103,145000,135534000,923,923,923,923,0
20250103,144900,135534000,923,923,923,923,0
20250103,144800,135534000,923,923,923,923,0
20250103,144700,135534000,923,923,923,923,0
20250103,144600,135534000,923,923,923,923,0
20250103,144500,135534000,923,923,923,923,601
20250103,144400,134979277,924,924,924,924,0
20250103,144300,134979277,924,924,924,924,0
20250103,144200,134979277,924,924,924,924,0
20250103,144100,134979277,924,924,924,924,0
20250103,144000,134979277,924,924,924,924,0
20250103,143900,134979277,924,924,924,924,0
20250103,143800,134979277,924,924,924,924,0
20250103,143700,134979277,924,924,924,924,0
20250103,143600,134979277,924,924,924,924,0
20250103,143500,134979277,924,924,924,924,0
20250103,143400,134979277,924,924,924,924,0
20250103,143300,134979277,924,923,924,923,101
20250103,143200,134886036,923,923,923,923,0
20250103,143100,134886036,923,923,923,923,0
20250103,143000,134886036,923,924,924,923,55
20250103,142900,134835263,924,924,924,924,0
20250103,142800,134835263,924,924,924,924,0
20250103,142700,134835263,924,924,924,924,0
20250103,142600,134835263,924,924,924,924,0
20250103,142500,134835263,924,924,924,923,2008
20250103,142400,132980171,923,923,923,923,746
20250103,142300,132291613,924,924,924,924,0
20250103,142200,132291613,924,924,924,924,5
20250103,142100,132286993,923,923,923,923,0
20250103,142000,132286993,923,923,923,923,0
20250103,141900,132286993,923,923,923,923,40
20250103,141800,132250073,923,923,923,923,460
20250103,141700,131825493,923,923,923,923,0
20250103,141600,131825493,923,923,923,923,630
20250103,141500,131244003,923,923,923,923,1196
20250103,141400,130140095,923,923,923,923,1
20250103,141300,130139172,924,924,924,924,1
20250103,141200,130138248,921,921,921,921,0
20250103,141100,130138248,921,921,921,921,0
20250103,141000,130138248,921,921,921,921,0
20250103,140900,130138248,921,923,924,921,88
20250103,140800,130056997,921,921,921,921,587
20250103,140700,129516370,923,923,923,923,0
20250103,140600,129516370,923,923,923,923,0
20250103,140500,129516370,923,922,923,922,150
20250103,140400,129378019,920,920,920,920,300
20250103,140300,129102019,921,921,921,921,0
20250103,140200,129102019,921,921,921,921,0
20250103,140100,129102019,921,921,921,921,0
20250103,140000,129102019,921,921,921,921,0
20250103,135900,129102019,921,921,921,921,0
20250103,135800,129102019,921,921,921,921,33
20250103,135700,129071626,922,922,922,922,31
20250103,135600,129043044,917,919,919,917,1100
20250103,135500,128033271,918,918,918,918,0
20250103,135400,128033271,918,919,919,918,307
20250103,135300,127751435,919,919,919,919,5
20250103,135200,127746840,919,919,919,919,0
20250103,135100,127746840,919,919,919,919,0
20250103,135000,127746840,919,919,919,919,0
20250103,134900,127746840,919,919,919,919,0
20250103,134800,127746840,919,919,919,919,169
20250103,134700,127591529,919,919,919,919,31
20250103,134600,127563040,919,919,919,919,54
20250103,134500,127513414,919,919,919,919,1
20250103,134400,127512495,918,918,918,918,0
20250103,134300,127512495,918,918,918,918,85
20250103,134200,127434465,919,919,919,919,0
20250103,134100,127434465,919,919,919,919,0
20250103,134000,127434465,919,919,919,919,1
20250103,133900,127433546,919,919,919,919,0
20250103,133800,127433546,919,919,919,919,0
20250103,133700,127433546,919,919,919,919,0
20250103,133600,127433546,919,919,919,919,0
20250103,133500,127433546,919,919,919,919,0
20250103,133400,127433546,919,919,919,919,0
20250103,133300,127433546,919,919,919,919,346
20250103,133200,127115572,920,919,920,919,1171
20250103,133100,126038894,918,918,918,918,0
20250103,133000,126038894,918,918,918,918,0
20250103,132900,126038894,918,918,918,918,420
20250103,132800,125653334,919,919,919,919,0
20250103,132700,125653334,919,919,919,919,1
20250103,132600,125652415,917,917,917,917,0
20250103,132500,125652415,917,917,917,917,0
20250103,132400,125652415,917,918,918,917,54
20250103,132300,125602891,918,918,918,918,0
20250103,132200,125602891,918,918,918,918,0
20250103,132100,125602891,918,918,918,918,0
20250103,132000,125602891,918,918,918,918,1073
20250103,131900,124617877,916,916,916,916,10
20250103,131800,124608717,915,915,915,915,0
20250103,131700,124608717,915,915,915,915,15
20250103,131600,124594992,918,918,918,918,0
20250103,131500,124594992,918,918,918,918,0
20250103,131400,124594992,918,918,918,918,0
20250103,131300,124594992,918,918,918,918,0
20250103,131200,124594992,918,918,918,918,0
20250103,131100,124594992,918,918,918,918,10
20250103,131000,124585812,918,918,918,918,60
20250103,130900,124530732,916,916,916,916,172
20250103,130800,124373180,919,919,919,919,0
20250103,130700,124373180,919,919,919,919,0
20250103,130600,124373180,919,919,919,919,0
20250103,130500,124373180,919,919,919,919,0
20250103,130400,124373180,919,919,919,919,100
20250103,130300,124281280,919,919,919,919,0
20250103,130200,124281280,919,919,919,919,216
20250103,130100,124082776,919,919,919,919,4
20250103,130000,124079100,919,919,919,919,158
20250103,125900,123933898,921,921,921,921,0
20250103,125800,123933898,921,921,921,921,25
20250103,125700,123910873,921,921,921,921,10
20250103,125600,123901663,915,915,915,915,0
20250103,125500,123901663,915,915,915,915,6
20250103,125400,123896173,915,915,915,915,0
20250103,125300,123896173,915,916,916,915,500
20250103,125200,123438574,919,919,919,919,0
20250103,125100,123438574,919,919,919,919,0
20250103,125000,123438574,919,918,919,918,2
20250103,124900,123436737,915,917,917,915,2
20250103,124800,123434905,915,915,915,915,1656
20250103,124700,121919665,914,916,916,914,233
20250103,124600,121706534,917,917,917,917,0
20250103,124500,121706534,917,917,917,917,0
20250103,124400,121706534,917,917,917,917,0
20250103,124300,121706534,917,917,917,917,0
20250103,124200,121706534,917,917,917,917,0
20250103,124100,121706534,917,917,917,917,0
20250103,124000,121706534,917,917,917,917,100
20250103,123900,121614834,917,917,917,917,0
20250103,123800,121614834,917,917,917,917,4
20250103,123700,121611166,922,922,922,922,1
20250103,123600,121610244,924,924,924,924,0
20250103,123500,121610244,924,924,924,924,0
20250103,123400,121610244,924,924,924,924,0
20250103,123300,121610244,924,924,924,924,0
20250103,123200,121610244,924,924,924,924,0
20250103,123100,121610244,924,924,924,924,0
20250103,123000,121610244,924,924,924,924,0
20250103,122900,121610244,924,924,924,924,0
20250103,122800,121610244,924,924,924,924,65
20250103,122700,121550184,924,924,924,924,0
20250103,122600,121550184,924,924,924,924,0
20250103,122500,121550184,924,924,924,924,34
20250103,122400,121518768,917,917,917,917,0
20250103,122300,121518768,917,917,917,917,0
20250103,122200,121518768,917,917,917,917,0
20250103,122100,121518768,917,917,917,917,100
20250103,122000,121427068,917,917,917,917,500
20250103,121900,120968568,920,920,920,920,8
20250103,121800,120961208,920,920,920,920,195
20250103,121700,120781808,925,925,925,925,0
20250103,121600,120781808,925,925,925,925,0
20250103,121500,120781808,925,925,925,925,0
20250103,121400,120781808,925,925,925,925,0
20250103,121300,120781808,925,925,925,925,0
20250103,121200,120781808,925,920,925,920,196
20250103,121100,120601084,920,920,920,915,103
20250103,121000,120506329,920,915,920,915,7
20250103,120900,120499919,912,912,912,912,0
20250103,120800,120499919,912,918,918,912,3047
20250103,120700,117718486,920,920,920,920,2
20250103,120600,117716646,920,920,920,920,0
20250103,120500,117716646,920,920,920,920,1
20250103,120400,117715726,920,920,920,920,0
20250103,120300,117715726,920,919,920,919,539
20250103,120200,117219847,920,919,920,919,3
20250103,120100,117217088,926,926,926,926,1
20250103,120000,117216162,915,913,915,913,7286
20250103,115900,110549830,913,914,915,913,518
20250103,115800,110075863,912,912,912,911,1146
20250103,115700,109031820,912,912,912,912,19
20250103,115600,109014492,912,912,912,912,6
20250103,115500,109009020,912,912,912,912,52
20250103,115400,108961596,912,912,912,912,29
20250103,115300,108935148,912,912,912,912,70
20250103,115200,108871308,912,912,912,912,0
20250103,115100,108871308,912,912,912,912,0
20250103,115000,108871308,912,913,913,912,1711
20250103,114900,107310866,915,915,915,915,1
20250103,114800,107309951,915,915,915,914,22
20250103,114700,107289822,915,915,915,915,0
20250103,114600,107289822,915,915,915,915,0
20250103,114500,107289822,915,915,915,915,20
20250103,114400,107271522,913,913,913,913,0
20250103,114300,107271522,913,913,913,913,229
20250103,114200,107062445,915,915,915,915,35
20250103,114100,107030420,915,915,915,915,5
20250103,114000,107025845,915,915,915,915,159
20250103,113900,106880360,913,919,919,913,25
20250103,113800,106857507,915,915,915,915,0
20250103,113700,106857507,915,915,915,915,18
20250103,113600,106841037,916,918,918,916,1755
20250103,113500,105229967,919,919,919,919,0
20250103,113400,105229967,919,919,919,919,0
20250103,113300,105229967,919,920,920,919,707
20250103,113200,104579970,923,923,923,923,0
20250103,113100,104579970,923,923,923,923,1
20250103,113000,104579047,924,924,924,924,0
20250103,112900,104579047,924,923,924,923,189
20250103,112800,104404585,918,918,918,918,0
20250103,112700,104404585,918,919,919,918,430
20250103,112600,104009780,918,918,918,918,0
20250103,112500,104009780,918,923,923,908,29537
20250103,112400,77040509,923,923,923,923,100
20250103,112300,76948209,925,925,925,925,220
20250103,112200,76744709,926,925,926,925,604
20250103,112100,76185796,923,923,923,923,0
20250103,112000,76185796,923,923,923,923,0
20250103,111900,76185796,923,923,923,923,0
20250103,111800,76185796,923,923,923,923,0
20250103,111700,76185796,923,923,923,923,0
20250103,111600,76185796,923,923,923,923,276
20250103,111500,75931048,924,924,924,924,163
20250103,111400,75780436,927,927,927,927,0
20250103,111300,75780436,927,927,927,927,0
20250103,111200,75780436,927,927,927,927,0
20250103,111100,75780436,927,927,927,927,0
20250103,111000,75780436,927,927,927,927,15
20250103,110900,75766531,927,927,927,927,0
20250103,110800,75766531,927,927,927,927,0
20250103,110700,75766531,927,927,927,927,0
20250103,110600,75766531,927,927,927,927,0
20250103,110500,75766531,927,927,927,927,11
20250103,110400,75756334,927,927,927,927,0
20250103,110300,75756334,927,927,927,927,20
20250103,110200,75737794,927,927,927,927,0
20250103,110100,75737794,927,927,927,927,17
20250103,110000,75722035,924,924,924,924,239
20250103,105900,75501199,924,924,924,924,0
20250103,105800,75501199,924,924,924,924,0
20250103,105700,75501199,924,924,924,924,0
20250103,105600,75501199,924,923,924,923,23
20250103,105500,75479958,924,924,924,924,0
20250103,105400,75479958,924,924,924,924,0
20250103,105300,75479958,924,924,924,924,49
20250103,105200,75434682,924,924,924,924,0
20250103,105100,75434682,924,924,924,924,0
20250103,105000,75434682,924,924,924,924,13
20250103,104900,75422670,925,925,925,925,0
20250103,104800,75422670,925,925,925,925,0
20250103,104700,75422670,925,925,925,925,0
20250103,104600,75422670,925,925,925,925,0
20250103,104500,75422670,925,925,925,925,4
20250103,104400,75418970,925,925,925,925,46
20250103,104300,75376420,923,923,923,923,0
20250103,104200,75376420,923,923,923,923,11
20250103,104100,75366267,923,923,923,923,0
20250103,104000,75366267,923,923,923,923,1
20250103,103900,75365344,925,925,925,925,62
20250103,103800,75307994,925,923,925,923,739
20250103,103700,74625749,923,923,923,923,0
20250103,103600,74625749,923,923,923,923,0
20250103,103500,74625749,923,923,923,923,127
20250103,103400,74508528,923,918,923,918,30
20250103,103300,74480843,923,923,923,923,0
20250103,103200,74480843,923,923,923,923,25
20250103,103100,74457768,923,923,923,923,22
20250103,103000,74437462,918,918,918,918,0
20250103,102900,74437462,918,918,918,918,4
20250103,102800,74433790,918,918,918,918,0
20250103,102700,74433790,918,918,918,918,0
20250103,102600,74433790,918,918,918,918,0
20250103,102500,74433790,918,918,918,918,0
20250103,102400,74433790,918,918,918,918,26
20250103,102300,74409922,917,918,918,917,333
20250103,102200,74104551,916,916,916,916,0
20250103,102100,74104551,916,916,916,916,0
20250103,102000,74104551,916,916,916,916,0
20250103,101900,74104551,916,916,916,916,57
20250103,101800,74052339,916,916,916,916,60
20250103,101700,73997379,916,916,916,916,100
20250103,101600,73905779,915,916,916,915,382
20250103,101500,73555897,915,918,918,915,1717
20250103,101400,71981254,918,918,918,918,2020
20250103,101300,70126894,918,918,918,918,38
20250103,101200,70092010,917,921,921,917,789
20250103,101100,69367740,921,920,921,918,44
20250103,101000,69327311,919,919,919,919,4
20250103,100900,69323635,921,921,921,921,25
20250103,100800,69300610,919,919,919,919,417
20250103,100700,68917387,919,920,920,918,185
20250103,100600,68747248,920,921,921,920,11
20250103,100500,68737118,921,921,921,921,65
20250103,100400,68677253,921,921,921,921,0
20250103,100300,68677253,921,921,921,921,2
20250103,100200,68675411,921,922,922,921,289
20250103,100100,68408955,922,922,922,922,0
20250103,100000,68408955,922,921,922,921,20
20250103,095900,68390516,922,922,922,922,11
20250103,095800,68380374,922,922,922,922,21
20250103,095700,68361012,922,921,922,921,14
20250103,095600,68348116,921,920,921,920,80
20250103,095500,68274504,923,923,923,923,67
20250103,095400,68212663,923,923,923,923,1
20250103,095300,68211740,923,923,923,923,0
20250103,095200,68211740,923,923,923,923,0
20250103,095100,68211740,923,923,923,923,36
20250103,095000,68178512,917,917,917,917,0
20250103,094900,68178512,917,917,917,917,9
20250103,094800,68170259,923,923,923,923,0
20250103,094700,68170259,923,923,923,923,1
20250103,094600,68169336,915,915,915,915,0
20250103,094500,68169336,915,915,915,915,2393
20250103,094400,65979741,915,920,920,915,6975
20250103,094300,59588428,923,925,925,919,1361
20250103,094200,58335703,917,921,928,917,2563
20250103,094100,55980755,928,928,928,928,23
20250103,094000,55959411,928,928,928,920,238
20250103,093900,55740147,928,921,928,920,1051
20250103,093800,54772904,920,920,920,920,341
20250103,093700,54459184,920,920,920,920,2811
20250103,093600,51873064,920,930,930,920,2664
20250103,093500,49410369,931,932,932,931,22
20250103,093400,49389867,932,933,933,932,35
20250103,093300,49357226,935,935,935,935,50
20250103,093200,49310476,936,935,936,935,442
20250103,093100,48896861,935,935,935,935,30
20250103,093000,48868811,926,926,926,926,12
20250103,092900,48857699,925,930,936,925,700
20250103,092800,48209326,936,939,939,927,75
20250103,092700,48139762,940,940,940,940,2
20250103,092600,48137882,940,940,940,940,48
20250103,092500,48092762,953,926,954,926,772
20250103,092400,47358530,913,959,959,913,9998
20250103,092300,38022415,959,957,959,957,200
20250103,092200,37830636,959,950,959,944,1040
20250103,092100,36833710,959,960,960,959,928
20250103,092000,35943755,961,961,961,961,1
20250103,091900,35942794,960,961,961,960,57
20250103,091800,35888024,961,960,961,960,992
20250103,091700,34935308,959,959,959,959,200
20250103,091600,34743508,960,950,960,944,1041
20250103,091500,33746035,950,937,950,922,2753
20250103,091400,31154387,942,934,942,918,2360
20250103,091300,28945787,918,920,920,918,294
20250103,091200,28675690,920,920,920,920,915
20250103,091100,27833890,918,920,920,918,7193
20250103,091000,21225108,919,924,925,919,2949
20250103,090900,18501262,938,938,938,938,2
20250103,090800,18499386,914,928,928,914,150
20250103,090700,18361259,942,942,942,942,6
20250103,090600,18355607,944,944,944,944,3002
20250103,090500,15521719,944,941,944,925,5459
20250103,090400,10405273,942,944,944,911,3094
20250103,090300,7548243,944,943,944,943,431
20250103,090200,7141499,930,946,946,930,1648
20250103,090100,5603590,950,952,952,946,3842
20250103,090000,1947797,953,960,960,953,2031