KissMeData/033170/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191600,461496373,943,943,943,943,14030
20250106,191500,461496373,943,943,943,943,0
20250106,191400,461496373,943,943,943,943,0
20250106,191300,461496373,943,943,943,943,0
20250106,191200,461496373,943,943,943,943,0
20250106,191100,461496373,943,943,943,943,0
20250106,191000,461496373,943,943,943,943,0
20250106,190900,461496373,943,943,943,943,0
20250106,190800,461496373,943,943,943,943,0
20250106,190700,461496373,943,943,943,943,0
20250106,190600,461496373,943,943,943,943,0
20250106,190500,461496373,943,943,943,943,0
20250106,190400,461496373,943,943,943,943,0
20250106,190300,461496373,943,943,943,943,0
20250106,190200,461496373,943,943,943,943,0
20250106,190100,461496373,943,943,943,943,0
20250106,190000,461496373,943,943,943,943,0
20250106,185900,461496373,943,943,943,943,0
20250106,185800,461496373,943,943,943,943,0
20250106,185700,461496373,943,943,943,943,0
20250106,185600,461496373,943,943,943,943,0
20250106,185500,461496373,943,943,943,943,0
20250106,185400,461496373,943,943,943,943,0
20250106,185300,461496373,943,943,943,943,0
20250106,185200,461496373,943,943,943,943,0
20250106,185100,461496373,943,943,943,943,0
20250106,185000,461496373,943,943,943,943,0
20250106,184900,461496373,943,943,943,943,0
20250106,184800,461496373,943,943,943,943,0
20250106,184700,461496373,943,943,943,943,0
20250106,184600,461496373,943,943,943,943,14030
20250106,184500,461496373,943,943,943,943,0
20250106,184400,461496373,943,943,943,943,0
20250106,184300,461496373,943,943,943,943,0
20250106,184200,461496373,943,943,943,943,0
20250106,184100,461496373,943,943,943,943,0
20250106,184000,461496373,943,943,943,943,0
20250106,183900,461496373,943,943,943,943,0
20250106,183800,461496373,943,943,943,943,0
20250106,183700,461496373,943,943,943,943,0
20250106,183600,461496373,943,943,943,943,0
20250106,183500,461496373,943,943,943,943,0
20250106,183400,461496373,943,943,943,943,0
20250106,183300,461496373,943,943,943,943,0
20250106,183200,461496373,943,943,943,943,0
20250106,183100,461496373,943,943,943,943,0
20250106,183000,461496373,943,943,943,943,0
20250106,182900,461496373,943,943,943,943,0
20250106,182800,461496373,943,943,943,943,0
20250106,182700,461496373,943,943,943,943,0
20250106,182600,461496373,943,943,943,943,0
20250106,182500,461496373,943,943,943,943,0
20250106,182400,461496373,943,943,943,943,0
20250106,182300,461496373,943,943,943,943,0
20250106,182200,461496373,943,943,943,943,0
20250106,182100,461496373,943,943,943,943,0
20250106,182000,461496373,943,943,943,943,0
20250106,181900,461496373,943,943,943,943,0
20250106,181800,461496373,943,943,943,943,0
20250106,181700,461496373,943,943,943,943,0
20250106,181600,461496373,943,943,943,943,14030
20250106,181500,461496373,943,943,943,943,0
20250106,181400,461496373,943,943,943,943,0
20250106,181300,461496373,943,943,943,943,0
20250106,181200,461496373,943,943,943,943,0
20250106,181100,461496373,943,943,943,943,0
20250106,181000,461496373,943,943,943,943,0
20250106,180900,461496373,943,943,943,943,0
20250106,180800,461496373,943,943,943,943,0
20250106,180700,461496373,943,943,943,943,0
20250106,180600,461496373,943,943,943,943,0
20250106,180500,461496373,943,943,943,943,0
20250106,180400,461496373,943,943,943,943,0
20250106,180300,461496373,943,943,943,943,0
20250106,180200,461496373,943,943,943,943,0
20250106,180100,461496373,943,943,943,943,0
20250106,180000,461496373,943,943,943,943,0
20250106,175900,461496373,943,943,943,943,0
20250106,175800,461496373,943,943,943,943,0
20250106,175700,461496373,943,943,943,943,0
20250106,175600,461496373,943,943,943,943,0
20250106,175500,461496373,943,943,943,943,0
20250106,175400,461496373,943,943,943,943,0
20250106,175300,461496373,943,943,943,943,0
20250106,175200,461496373,943,943,943,943,0
20250106,175100,461496373,943,943,943,943,0
20250106,175000,461496373,943,943,943,943,0
20250106,174900,461496373,943,943,943,943,0
20250106,174800,461496373,943,943,943,943,0
20250106,174700,461496373,943,943,943,943,0
20250106,174600,461496373,943,943,943,943,14030
20250106,174500,461496373,943,943,943,943,0
20250106,174400,461496373,943,943,943,943,0
20250106,174300,461496373,943,943,943,943,0
20250106,174200,461496373,943,943,943,943,0
20250106,174100,461496373,943,943,943,943,0
20250106,174000,461496373,943,943,943,943,0
20250106,173900,461496373,943,943,943,943,0
20250106,173800,461496373,943,943,943,943,0
20250106,173700,461496373,943,943,943,943,0
20250106,173600,461496373,943,943,943,943,0
20250106,173500,461496373,943,943,943,943,0
20250106,173400,461496373,943,943,943,943,0
20250106,173300,461496373,943,943,943,943,0
20250106,173200,461496373,943,943,943,943,0
20250106,173100,461496373,943,943,943,943,0
20250106,173000,461496373,943,943,943,943,0
20250106,172900,461496373,943,943,943,943,0
20250106,172800,461496373,943,943,943,943,0
20250106,172700,461496373,943,943,943,943,0
20250106,172600,461496373,943,943,943,943,0
20250106,172500,461496373,943,943,943,943,0
20250106,172400,461496373,943,943,943,943,0
20250106,172300,461496373,943,943,943,943,0
20250106,172200,461496373,943,943,943,943,0
20250106,172100,461496373,943,943,943,943,0
20250106,172000,461496373,943,943,943,943,0
20250106,171900,461496373,943,943,943,943,0
20250106,171800,461496373,943,943,943,943,0
20250106,171700,461496373,943,943,943,943,0
20250106,171600,461496373,943,943,943,943,14030
20250106,171500,461496373,943,943,943,943,0
20250106,171400,461496373,943,943,943,943,0
20250106,171300,461496373,943,943,943,943,0
20250106,171200,461496373,943,943,943,943,0
20250106,171100,461496373,943,943,943,943,0
20250106,171000,461496373,943,943,943,943,0
20250106,170900,461496373,943,943,943,943,0
20250106,170800,461496373,943,943,943,943,0
20250106,170700,461496373,943,943,943,943,0
20250106,170600,461496373,943,943,943,943,0
20250106,170500,461496373,943,943,943,943,0
20250106,170400,461496373,943,943,943,943,0
20250106,170300,461496373,943,943,943,943,0
20250106,170200,461496373,943,943,943,943,0
20250106,170100,461496373,943,943,943,943,0
20250106,170000,461496373,943,943,943,943,0
20250106,165900,461496373,943,943,943,943,0
20250106,165800,461496373,943,943,943,943,0
20250106,165700,461496373,943,943,943,943,0
20250106,165600,461496373,943,943,943,943,0
20250106,165500,461496373,943,943,943,943,0
20250106,165400,461496373,943,943,943,943,0
20250106,165300,461496373,943,943,943,943,0
20250106,165200,461496373,943,943,943,943,0
20250106,165100,461496373,943,943,943,943,0
20250106,165000,461496373,943,943,943,943,0
20250106,164900,461496373,943,943,943,943,0
20250106,164800,461496373,943,943,943,943,0
20250106,164700,461496373,943,943,943,943,0
20250106,164600,461496373,943,943,943,943,14030
20250106,164500,461496373,943,943,943,943,0
20250106,164400,461496373,943,943,943,943,0
20250106,164300,461496373,943,943,943,943,0
20250106,164200,461496373,943,943,943,943,0
20250106,164100,461496373,943,943,943,943,0
20250106,164000,461496373,943,943,943,943,0
20250106,163900,461496373,943,943,943,943,0
20250106,163800,461496373,943,943,943,943,0
20250106,163700,461496373,943,943,943,943,0
20250106,163600,461496373,943,943,943,943,0
20250106,163500,461496373,943,943,943,943,0
20250106,163400,461496373,943,943,943,943,0
20250106,163300,461496373,943,943,943,943,0
20250106,163200,461496373,943,943,943,943,0
20250106,163100,461496373,943,943,943,943,0
20250106,163000,461496373,943,943,943,943,0
20250106,162900,461496373,943,943,943,943,0
20250106,162800,461496373,943,943,943,943,0
20250106,162700,461496373,943,943,943,943,0
20250106,162600,461496373,943,943,943,943,0
20250106,162500,461496373,943,943,943,943,0
20250106,162400,461496373,943,943,943,943,0
20250106,162300,461496373,943,943,943,943,0
20250106,162200,461496373,943,943,943,943,0
20250106,162100,461496373,943,943,943,943,0
20250106,162000,461496373,943,943,943,943,0
20250106,161900,461496373,943,943,943,943,0
20250106,161800,461496373,943,943,943,943,0
20250106,161700,461496373,943,943,943,943,0
20250106,161600,461496373,943,943,943,943,14030
20250106,161500,461496373,943,943,943,943,0
20250106,161400,461496373,943,943,943,943,0
20250106,161300,461496373,943,943,943,943,0
20250106,161200,461496373,943,943,943,943,0
20250106,161100,461496373,943,943,943,943,0
20250106,161000,461496373,943,943,943,943,0
20250106,160900,461496373,943,943,943,943,0
20250106,160800,461496373,943,943,943,943,0
20250106,160700,461496373,943,943,943,943,0
20250106,160600,461496373,943,943,943,943,0
20250106,160500,461496373,943,943,943,943,0
20250106,160400,461496373,943,943,943,943,0
20250106,160300,461496373,943,943,943,943,0
20250106,160200,461496373,943,943,943,943,0
20250106,160100,461496373,943,943,943,943,0
20250106,160000,461496373,943,943,943,943,0
20250106,155900,461496373,943,943,943,943,0
20250106,155800,461496373,943,943,943,943,0
20250106,155700,461496373,943,943,943,943,0
20250106,155600,461496373,943,943,943,943,0
20250106,155500,461496373,943,943,943,943,0
20250106,155400,461496373,943,943,943,943,0
20250106,155300,461496373,943,943,943,943,0
20250106,155200,461496373,943,943,943,943,0
20250106,155100,461496373,943,943,943,943,0
20250106,155000,461496373,943,943,943,943,0
20250106,154900,461496373,943,943,943,943,0
20250106,154800,461496373,943,943,943,943,0
20250106,154700,461496373,943,943,943,943,0
20250106,154600,461496373,943,943,943,943,14030
20250106,154500,461496373,943,943,943,943,0
20250106,154400,461496373,943,943,943,943,0
20250106,154300,461496373,943,943,943,943,0
20250106,154200,461496373,943,943,943,943,0
20250106,154100,461496373,943,943,943,943,0
20250106,154000,461496373,943,943,943,943,0
20250106,153900,461496373,943,943,943,943,0
20250106,153800,461496373,943,943,943,943,0
20250106,153700,461496373,943,943,943,943,0
20250106,153600,461496373,943,943,943,943,0
20250106,153500,461496373,943,943,943,943,0
20250106,153400,461496373,943,943,943,943,0
20250106,153300,461496373,943,943,943,943,0
20250106,153200,461496373,943,943,943,943,0
20250106,153100,461496373,943,943,943,943,0
20250106,153000,461496373,943,943,943,943,14030
20250106,152900,448266083,944,944,944,944,0
20250106,152800,448266083,944,944,944,944,0
20250106,152700,448266083,944,944,944,944,0
20250106,152600,448266083,944,944,944,944,0
20250106,152500,448266083,944,944,944,944,0
20250106,152400,448266083,944,944,944,944,0
20250106,152300,448266083,944,944,944,944,0
20250106,152200,448266083,944,944,944,944,0
20250106,152100,448266083,944,944,944,944,0
20250106,152000,448266083,944,944,944,944,0
20250106,151900,448266083,944,943,944,943,1083
20250106,151800,447243740,943,944,944,943,312
20250106,151700,446949362,944,944,944,944,49
20250106,151600,446903106,944,944,945,944,152
20250106,151500,446759617,944,943,944,943,564
20250106,151400,446227212,944,944,944,944,0
20250106,151300,446227212,944,944,944,944,2256
20250106,151200,444097548,944,944,944,944,4
20250106,151100,444093772,944,944,944,944,1400
20250106,151000,442772172,945,943,945,943,605
20250106,150900,442201056,944,944,945,944,4660
20250106,150800,437801859,944,945,945,944,66
20250106,150700,437739490,945,945,945,945,0
20250106,150600,437739490,945,945,945,945,0
20250106,150500,437739490,945,945,945,945,100
20250106,150400,437644990,945,945,945,945,6
20250106,150300,437639320,943,943,943,943,0
20250106,150200,437639320,943,943,943,943,0
20250106,150100,437639320,943,945,945,943,2
20250106,150000,437637432,945,945,945,945,56
20250106,145900,437584512,945,945,945,945,989
20250106,145800,436649907,945,945,945,945,0
20250106,145700,436649907,945,945,945,945,0
20250106,145600,436649907,945,945,945,945,80
20250106,145500,436574307,943,943,944,943,132
20250106,145400,436449731,944,944,944,944,140
20250106,145300,436317571,944,944,944,944,0
20250106,145200,436317571,944,944,944,944,0
20250106,145100,436317571,944,945,945,944,20
20250106,145000,436298682,943,943,943,943,0
20250106,144900,436298682,943,943,943,943,0
20250106,144800,436298682,943,944,944,943,100
20250106,144700,436204337,943,946,946,943,78
20250106,144600,436130552,946,946,946,946,0
20250106,144500,436130552,946,946,946,946,40
20250106,144400,436092712,947,947,947,947,2001
20250106,144300,434197765,946,946,946,946,0
20250106,144200,434197765,946,946,946,946,50
20250106,144100,434150465,946,946,946,946,1088
20250106,144000,433121217,946,946,946,946,0
20250106,143900,433121217,946,946,946,946,300
20250106,143800,432837417,946,946,946,946,587
20250106,143700,432282115,946,946,946,946,0
20250106,143600,432282115,946,944,946,942,19773
20250106,143500,413635087,946,946,946,946,0
20250106,143400,413635087,946,947,947,946,11
20250106,143300,413624680,947,945,947,944,1220
20250106,143200,412472106,945,945,945,945,0
20250106,143100,412472106,945,945,945,945,0
20250106,143000,412472106,945,946,946,945,4153
20250106,142900,408546368,944,944,944,944,1000
20250106,142800,407602368,944,944,944,944,0
20250106,142700,407602368,944,946,946,944,358
20250106,142600,407263716,945,944,945,944,279
20250106,142500,407000161,945,945,945,945,0
20250106,142400,407000161,945,945,945,945,444
20250106,142300,406580581,945,945,945,945,0
20250106,142200,406580581,945,945,945,945,0
20250106,142100,406580581,945,944,945,944,437
20250106,142000,406167958,944,944,944,944,100
20250106,141900,406073558,944,943,944,943,400
20250106,141800,405696258,943,943,943,943,285
20250106,141700,405427503,943,943,943,943,0
20250106,141600,405427503,943,943,943,943,100
20250106,141500,405333203,943,943,943,943,0
20250106,141400,405333203,943,943,943,943,0
20250106,141300,405333203,943,944,944,943,2109
20250106,141200,403344340,944,944,944,944,0
20250106,141100,403344340,944,944,944,944,160
20250106,141000,403193300,945,944,945,944,2064
20250106,140900,401242863,944,944,944,944,0
20250106,140800,401242863,944,945,945,944,160
20250106,140700,401091822,944,944,944,944,0
20250106,140600,401091822,944,943,944,943,2703
20250106,140500,398542843,942,942,942,942,0
20250106,140400,398542843,942,942,942,942,106
20250106,140300,398442991,942,942,942,942,0
20250106,140200,398442991,942,942,942,942,0
20250106,140100,398442991,942,942,942,942,624
20250106,140000,397855183,940,940,940,940,0
20250106,135900,397855183,940,940,940,940,0
20250106,135800,397855183,940,940,940,940,2368
20250106,135700,395629263,941,942,942,941,4510
20250106,135600,391385299,942,942,942,942,536
20250106,135500,390880387,942,944,944,942,8965
20250106,135400,382427599,943,943,943,943,310
20250106,135300,382135269,945,945,945,945,1356
20250106,135200,380853849,945,945,945,945,0
20250106,135100,380853849,945,945,945,943,2349
20250106,135000,378634853,945,945,945,945,0
20250106,134900,378634853,945,946,946,945,354
20250106,134800,378300035,945,946,946,945,40
20250106,134700,378262215,946,946,946,946,0
20250106,134600,378262215,946,946,946,946,0
20250106,134500,378262215,946,946,946,946,0
20250106,134400,378262215,946,946,946,946,0
20250106,134300,378262215,946,946,947,946,37
20250106,134200,378227212,946,946,946,946,252
20250106,134100,377988820,945,945,945,945,500
20250106,134000,377516320,946,946,946,946,7
20250106,133900,377509698,945,945,945,945,1764
20250106,133800,375842718,947,947,947,947,200
20250106,133700,375653318,947,948,948,947,7
20250106,133600,375646683,948,945,948,945,1807
20250106,133500,373939002,947,947,947,947,655
20250106,133400,373318717,947,947,947,947,0
20250106,133300,373318717,947,947,947,947,0
20250106,133200,373318717,947,947,947,947,1
20250106,133100,373317770,945,945,945,945,380
20250106,133000,372958670,944,944,944,944,0
20250106,132900,372958670,944,944,944,944,0
20250106,132800,372958670,944,944,944,944,0
20250106,132700,372958670,944,944,944,944,540
20250106,132600,372448910,946,946,946,946,500
20250106,132500,371975910,946,946,946,946,67
20250106,132400,371912528,943,943,943,943,0
20250106,132300,371912528,943,943,943,943,0
20250106,132200,371912528,943,943,943,943,5
20250106,132100,371907813,943,943,943,943,0
20250106,132000,371907813,943,945,945,943,10530
20250106,131900,361957613,944,944,944,944,0
20250106,131800,361957613,944,944,944,944,1743
20250106,131700,360312221,944,944,944,944,0
20250106,131600,360312221,944,944,944,944,13
20250106,131500,360299949,943,943,943,943,11
20250106,131400,360289576,943,943,943,943,3790
20250106,131300,356715606,943,944,944,943,1000
20250106,131200,355772465,945,945,945,945,0
20250106,131100,355772465,945,945,945,945,2
20250106,131000,355770575,945,945,945,945,1
20250106,130900,355769630,942,942,942,942,87
20250106,130800,355687676,942,942,942,942,0
20250106,130700,355687676,942,944,944,942,1528
20250106,130600,354246300,944,944,944,944,0
20250106,130500,354246300,944,944,944,944,0
20250106,130400,354246300,944,944,944,944,665
20250106,130300,353618540,941,941,941,941,0
20250106,130200,353618540,941,941,941,941,0
20250106,130100,353618540,941,943,943,941,9854
20250106,130000,344342936,943,943,943,943,345
20250106,125900,344017601,943,943,943,943,191
20250106,125800,343837488,943,943,943,943,10
20250106,125700,343828058,943,943,943,943,88
20250106,125600,343745074,943,943,943,943,1100
20250106,125500,342707774,944,944,944,944,379
20250106,125400,342349998,944,944,944,944,1000
20250106,125300,341405998,944,944,944,944,0
20250106,125200,341405998,944,944,944,944,300
20250106,125100,341122798,943,943,943,943,0
20250106,125000,341122798,943,943,943,943,0
20250106,124900,341122798,943,943,943,943,170
20250106,124800,340962488,942,942,942,942,15
20250106,124700,340948358,945,945,945,945,16
20250106,124600,340933238,945,945,945,945,0
20250106,124500,340933238,945,945,945,945,814
20250106,124400,340164008,945,945,945,945,0
20250106,124300,340164008,945,945,945,945,0
20250106,124200,340164008,945,943,945,943,15
20250106,124100,340149835,943,943,943,943,0
20250106,124000,340149835,943,943,943,943,0
20250106,123900,340149835,943,943,943,943,510
20250106,123800,339668905,943,945,945,943,1585
20250106,123700,338173468,945,946,947,945,1550
20250106,123600,336706724,944,944,944,944,178
20250106,123500,336538692,943,945,945,943,402
20250106,123400,336159166,947,947,947,947,0
20250106,123300,336159166,947,947,947,947,29
20250106,123200,336131703,947,945,947,945,11
20250106,123100,336121306,945,945,945,945,0
20250106,123000,336121306,945,945,945,945,532
20250106,122900,335618566,946,945,946,945,110
20250106,122800,335514606,946,946,946,946,142
20250106,122700,335380274,946,946,946,946,0
20250106,122600,335380274,946,946,946,946,4
20250106,122500,335376490,947,946,947,946,4
20250106,122400,335372704,947,947,947,947,35
20250106,122300,335339559,947,946,947,945,127
20250106,122200,335219507,945,945,945,945,64
20250106,122100,335159027,945,945,945,944,29
20250106,122000,335131642,945,945,945,945,0
20250106,121900,335131642,945,945,945,945,200
20250106,121800,334942642,943,943,943,943,8
20250106,121700,334935098,944,943,945,943,1881
20250106,121600,333161051,944,945,945,943,2648
20250106,121500,330661738,945,945,945,945,1004
20250106,121400,329712958,945,946,946,945,2723
20250106,121300,327139210,946,945,946,945,94
20250106,121200,327050377,946,946,946,946,2
20250106,121100,327048485,946,945,946,945,28
20250106,121000,327022022,945,945,945,945,2
20250106,120900,327020132,945,945,945,945,207
20250106,120800,326824517,946,947,947,946,7055
20250106,120700,320144656,947,947,947,947,1029
20250106,120600,319170193,947,947,947,947,947
20250106,120500,318273384,946,946,946,946,100
20250106,120400,318178784,947,947,947,947,52
20250106,120300,318129540,947,947,947,947,0
20250106,120200,318129540,947,947,947,947,203
20250106,120100,317937299,947,947,947,947,297
20250106,120000,317656040,947,947,947,947,29
20250106,115900,317628577,947,947,947,947,276
20250106,115800,317367205,947,946,947,946,122
20250106,115700,317251792,947,947,947,947,10
20250106,115600,317242322,947,947,947,947,1
20250106,115500,317241375,944,944,944,944,0
20250106,115400,317241375,944,945,945,944,1771
20250106,115300,315568012,945,945,945,945,3285
20250106,115200,312463687,945,944,945,943,4499
20250106,115100,308217172,943,943,943,943,0
20250106,115000,308217172,943,943,943,942,1535
20250106,114900,306769702,944,944,944,944,362
20250106,114800,306427974,944,944,944,944,49
20250106,114700,306381718,944,944,944,944,100
20250106,114600,306287318,943,943,943,943,346
20250106,114500,305961040,944,944,944,944,0
20250106,114400,305961040,944,944,944,944,0
20250106,114300,305961040,944,944,944,944,995
20250106,114200,305021760,943,943,945,943,696
20250106,114100,304365042,945,945,945,945,5
20250106,114000,304360317,943,943,943,943,0
20250106,113900,304360317,943,944,944,943,596
20250106,113800,303797748,945,945,945,945,72
20250106,113700,303729708,945,945,945,945,148
20250106,113600,303589848,944,944,944,944,0
20250106,113500,303589848,944,944,944,944,0
20250106,113400,303589848,944,945,945,944,75
20250106,113300,303519038,944,944,944,944,0
20250106,113200,303519038,944,944,944,944,466
20250106,113100,303079134,944,944,944,944,34
20250106,113000,303047038,944,944,944,944,1
20250106,112900,303046094,944,944,944,944,0
20250106,112800,303046094,944,944,944,944,572
20250106,112700,302506126,943,943,943,943,500
20250106,112600,302034626,944,944,944,944,1000
20250106,112500,301090626,944,944,944,943,479
20250106,112400,300638461,943,944,944,943,6541
20250106,112300,294469729,945,945,945,945,0
20250106,112200,294469729,945,945,945,944,2670
20250106,112100,291948079,945,945,945,945,2250
20250106,112000,289821829,945,945,945,945,0
20250106,111900,289821829,945,944,945,944,2063
20250106,111800,287873156,945,944,945,944,1500
20250106,111700,286456156,945,945,945,945,1
20250106,111600,286455211,944,944,944,944,625
20250106,111500,285865211,944,944,944,944,0
20250106,111400,285865211,944,944,944,944,0
20250106,111300,285865211,944,945,945,944,301
20250106,111200,285581066,945,945,945,945,540
20250106,111100,285070766,944,944,944,944,700
20250106,111000,284409966,944,944,944,944,2176
20250106,110900,282355822,944,944,944,944,2
20250106,110800,282353934,944,944,944,943,2647
20250106,110700,279855169,943,942,943,942,999
20250106,110600,278914108,944,944,944,944,0
20250106,110500,278914108,944,943,944,942,501
20250106,110400,278442064,942,943,943,942,962
20250106,110300,277535622,944,944,944,943,132
20250106,110200,277411015,944,943,944,943,80
20250106,110100,277335500,943,944,944,943,58
20250106,110000,277280795,944,944,944,943,944
20250106,105900,276389860,942,944,944,942,1196
20250106,105800,275261348,942,942,942,942,0
20250106,105700,275261348,942,942,942,942,0
20250106,105600,275261348,942,942,942,942,169
20250106,105500,275102150,944,943,944,942,1767
20250106,105400,273437016,944,944,944,944,0
20250106,105300,273437016,944,944,944,944,2
20250106,105200,273435128,945,945,945,945,1
20250106,105100,273434183,945,945,945,945,175
20250106,105000,273268808,945,945,945,945,145
20250106,104900,273131783,945,944,945,944,2619
20250106,104800,270656833,942,942,942,942,0
20250106,104700,270656833,942,942,942,942,210
20250106,104600,270459013,941,941,941,941,0
20250106,104500,270459013,941,941,941,941,44
20250106,104400,270417609,941,941,941,941,420
20250106,104300,270022389,940,943,943,940,1457
20250106,104200,268652804,943,942,946,940,2197
20250106,104100,266584037,943,944,944,943,109
20250106,104000,266481249,944,944,944,944,0
20250106,103900,266481249,944,945,945,944,908
20250106,103800,265624063,945,947,947,945,1268
20250106,103700,264425291,947,948,948,947,10
20250106,103600,264415816,948,948,948,948,10
20250106,103500,264406336,946,946,946,946,0
20250106,103400,264406336,946,947,947,946,1233
20250106,103300,263239022,947,948,948,947,307
20250106,103200,262948252,950,949,950,949,5264
20250106,103100,257947558,949,946,949,946,1776
20250106,103000,256262537,949,948,949,948,2289
20250106,102900,254092276,949,949,949,949,2100
20250106,102800,252099376,948,949,950,948,1595
20250106,102700,250585818,949,949,949,948,1056
20250106,102600,249584616,950,950,950,950,44
20250106,102500,249542816,950,950,950,950,342
20250106,102400,249217916,950,949,950,948,4272
20250106,102300,245163860,949,949,950,949,2461
20250106,102200,242827371,950,950,950,950,2949
20250106,102100,240025821,951,951,951,951,700
20250106,102000,239360121,951,954,954,951,1531
20250106,101900,237904119,952,954,954,952,515
20250106,101800,237413807,952,955,955,952,3475
20250106,101700,234104146,955,955,955,954,238
20250106,101600,233876996,955,954,955,954,122
20250106,101500,233760588,952,952,955,952,4271
20250106,101400,229682674,954,951,954,951,30
20250106,101300,229654114,949,949,949,949,791
20250106,101200,228903455,949,951,955,949,4691
20250106,101100,224444823,956,954,957,951,13464
20250106,101000,211586101,954,952,954,952,6316
20250106,100900,205565188,952,948,952,948,1326
20250106,100800,204302844,952,950,952,950,11
20250106,100700,204292392,952,950,952,950,4980
20250106,100600,199560512,950,950,953,950,18285
20250106,100500,182183576,949,945,951,945,27306
20250106,100400,156303986,946,945,946,945,2879
20250106,100300,153583324,944,944,944,944,1453
20250106,100200,152211692,942,943,944,942,5087
20250106,100100,147416886,942,944,944,942,2580
20250106,100000,144983526,944,942,944,942,2104
20250106,095900,142998713,941,943,943,941,395
20250106,095800,142626637,943,942,943,942,1003
20250106,095700,141681806,942,942,944,942,1278
20250106,095600,140477928,942,942,942,942,5
20250106,095500,140473218,940,940,940,940,0
20250106,095400,140473218,940,940,940,940,0
20250106,095300,140473218,940,940,940,940,0
20250106,095200,140473218,940,940,940,940,2358
20250106,095100,138256698,940,940,940,940,0
20250106,095000,138256698,940,940,942,940,499
20250106,094900,137786830,942,942,942,940,1017
20250106,094800,136828818,942,942,942,942,13
20250106,094700,136816572,942,940,942,940,332
20250106,094600,136504478,940,940,940,940,2011
20250106,094500,134614138,939,939,940,939,502
20250106,094400,134142757,939,939,939,939,10
20250106,094300,134133367,940,939,940,939,260
20250106,094200,133888968,939,939,939,939,702
20250106,094100,133229790,937,937,937,937,40
20250106,094000,133192310,937,937,938,937,909
20250106,093900,132340567,937,938,938,937,1056
20250106,093800,131350895,939,939,939,939,0
20250106,093700,131350895,939,938,939,937,5074
20250106,093600,126596482,938,939,939,938,1105
20250106,093500,125559847,939,939,939,939,71
20250106,093400,125493178,939,939,939,939,123
20250106,093300,125377681,939,939,939,939,3987
20250106,093200,121633888,939,941,941,939,4593
20250106,093100,117316850,942,940,942,940,601
20250106,093000,116750908,940,939,940,939,1600
20250106,092900,115247908,942,942,942,942,0
20250106,092800,115247908,942,943,946,942,3498
20250106,092700,111943296,943,945,945,943,145
20250106,092600,111806453,945,940,945,940,14981
20250106,092500,97665376,940,942,942,939,4274
20250106,092400,93647069,942,940,942,940,1673
20250106,092300,92071349,941,941,941,941,3297
20250106,092200,88968872,943,942,943,941,535
20250106,092100,88465377,942,941,942,940,7234
20250106,092000,81660644,941,941,941,939,1068
20250106,091900,80657245,942,940,943,940,4547
20250106,091800,76382757,939,942,944,939,3907
20250106,091700,72701657,937,937,937,937,100
20250106,091600,72607957,942,940,942,939,1505
20250106,091500,71193168,942,937,942,937,2159
20250106,091400,69162868,932,932,932,932,111
20250106,091300,69059416,932,933,933,932,1500
20250106,091200,67661330,932,938,938,932,5931
20250106,091100,62110682,942,938,942,938,391
20250106,091000,61743760,944,945,946,942,6407
20250106,090900,55699588,944,940,944,940,7183
20250106,090800,48930352,939,935,939,935,20156
20250106,090700,30046646,935,936,936,933,102
20250106,090600,29951475,932,932,934,932,177
20250106,090500,29786411,931,933,938,931,10904
20250106,090400,19602092,931,934,934,931,402
20250106,090300,19227825,931,934,934,930,542
20250106,090200,18722997,934,928,934,927,272
20250106,090100,18470746,927,931,937,926,2111
20250106,090000,16503975,931,934,934,925,17698