KissMeData/025560/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191000,426270051,840,840,840,840,5180
20250108,190900,426270051,840,840,840,840,0
20250108,190800,426270051,840,840,840,840,0
20250108,190700,426270051,840,840,840,840,0
20250108,190600,426270051,840,840,840,840,0
20250108,190500,426270051,840,840,840,840,0
20250108,190400,426270051,840,840,840,840,0
20250108,190300,426270051,840,840,840,840,0
20250108,190200,426270051,840,840,840,840,0
20250108,190100,426270051,840,840,840,840,0
20250108,190000,426270051,840,840,840,840,0
20250108,185900,426270051,840,840,840,840,0
20250108,185800,426270051,840,840,840,840,0
20250108,185700,426270051,840,840,840,840,0
20250108,185600,426270051,840,840,840,840,0
20250108,185500,426270051,840,840,840,840,0
20250108,185400,426270051,840,840,840,840,0
20250108,185300,426270051,840,840,840,840,0
20250108,185200,426270051,840,840,840,840,0
20250108,185100,426270051,840,840,840,840,0
20250108,185000,426270051,840,840,840,840,0
20250108,184900,426270051,840,840,840,840,0
20250108,184800,426270051,840,840,840,840,0
20250108,184700,426270051,840,840,840,840,0
20250108,184600,426270051,840,840,840,840,0
20250108,184500,426270051,840,840,840,840,0
20250108,184400,426270051,840,840,840,840,0
20250108,184300,426270051,840,840,840,840,0
20250108,184200,426270051,840,840,840,840,0
20250108,184100,426270051,840,840,840,840,0
20250108,184000,426270051,840,840,840,840,5180
20250108,183900,426270051,840,840,840,840,0
20250108,183800,426270051,840,840,840,840,0
20250108,183700,426270051,840,840,840,840,0
20250108,183600,426270051,840,840,840,840,0
20250108,183500,426270051,840,840,840,840,0
20250108,183400,426270051,840,840,840,840,0
20250108,183300,426270051,840,840,840,840,0
20250108,183200,426270051,840,840,840,840,0
20250108,183100,426270051,840,840,840,840,0
20250108,183000,426270051,840,840,840,840,0
20250108,182900,426270051,840,840,840,840,0
20250108,182800,426270051,840,840,840,840,0
20250108,182700,426270051,840,840,840,840,0
20250108,182600,426270051,840,840,840,840,0
20250108,182500,426270051,840,840,840,840,0
20250108,182400,426270051,840,840,840,840,0
20250108,182300,426270051,840,840,840,840,0
20250108,182200,426270051,840,840,840,840,0
20250108,182100,426270051,840,840,840,840,0
20250108,182000,426270051,840,840,840,840,0
20250108,181900,426270051,840,840,840,840,0
20250108,181800,426270051,840,840,840,840,0
20250108,181700,426270051,840,840,840,840,0
20250108,181600,426270051,840,840,840,840,0
20250108,181500,426270051,840,840,840,840,0
20250108,181400,426270051,840,840,840,840,0
20250108,181300,426270051,840,840,840,840,0
20250108,181200,426270051,840,840,840,840,0
20250108,181100,426270051,840,840,840,840,0
20250108,181000,426270051,840,840,840,840,5180
20250108,180900,426270051,840,840,840,840,0
20250108,180800,426270051,840,840,840,840,0
20250108,180700,426270051,840,840,840,840,0
20250108,180600,426270051,840,840,840,840,0
20250108,180500,426270051,840,840,840,840,0
20250108,180400,426270051,840,840,840,840,0
20250108,180300,426270051,840,840,840,840,0
20250108,180200,426270051,840,840,840,840,0
20250108,180100,426270051,840,840,840,840,0
20250108,180000,426270051,840,840,840,840,0
20250108,175900,426270051,840,840,840,840,0
20250108,175800,426270051,840,840,840,840,0
20250108,175700,426270051,840,840,840,840,0
20250108,175600,426270051,840,840,840,840,0
20250108,175500,426270051,840,840,840,840,0
20250108,175400,426270051,840,840,840,840,0
20250108,175300,426270051,840,840,840,840,0
20250108,175200,426270051,840,840,840,840,0
20250108,175100,426270051,840,840,840,840,0
20250108,175000,426270051,840,840,840,840,0
20250108,174900,426270051,840,840,840,840,0
20250108,174800,426270051,840,840,840,840,0
20250108,174700,426270051,840,840,840,840,0
20250108,174600,426270051,840,840,840,840,0
20250108,174500,426270051,840,840,840,840,0
20250108,174400,426270051,840,840,840,840,0
20250108,174300,426270051,840,840,840,840,0
20250108,174200,426270051,840,840,840,840,0
20250108,174100,426270051,840,840,840,840,0
20250108,174000,426270051,840,840,840,840,5180
20250108,173900,426270051,840,840,840,840,0
20250108,173800,426270051,840,840,840,840,0
20250108,173700,426270051,840,840,840,840,0
20250108,173600,426270051,840,840,840,840,0
20250108,173500,426270051,840,840,840,840,0
20250108,173400,426270051,840,840,840,840,0
20250108,173300,426270051,840,840,840,840,0
20250108,173200,426270051,840,840,840,840,0
20250108,173100,426270051,840,840,840,840,0
20250108,173000,426270051,840,840,840,840,0
20250108,172900,426270051,840,840,840,840,0
20250108,172800,426270051,840,840,840,840,0
20250108,172700,426270051,840,840,840,840,0
20250108,172600,426270051,840,840,840,840,0
20250108,172500,426270051,840,840,840,840,0
20250108,172400,426270051,840,840,840,840,0
20250108,172300,426270051,840,840,840,840,0
20250108,172200,426270051,840,840,840,840,0
20250108,172100,426270051,840,840,840,840,0
20250108,172000,426270051,840,840,840,840,0
20250108,171900,426270051,840,840,840,840,0
20250108,171800,426270051,840,840,840,840,0
20250108,171700,426270051,840,840,840,840,0
20250108,171600,426270051,840,840,840,840,0
20250108,171500,426270051,840,840,840,840,0
20250108,171400,426270051,840,840,840,840,0
20250108,171300,426270051,840,840,840,840,0
20250108,171200,426270051,840,840,840,840,0
20250108,171100,426270051,840,840,840,840,0
20250108,171000,426270051,840,840,840,840,5180
20250108,170900,426270051,840,840,840,840,0
20250108,170800,426270051,840,840,840,840,0
20250108,170700,426270051,840,840,840,840,0
20250108,170600,426270051,840,840,840,840,0
20250108,170500,426270051,840,840,840,840,0
20250108,170400,426270051,840,840,840,840,0
20250108,170300,426270051,840,840,840,840,0
20250108,170200,426270051,840,840,840,840,0
20250108,170100,426270051,840,840,840,840,0
20250108,170000,426270051,840,840,840,840,0
20250108,165900,426270051,840,840,840,840,0
20250108,165800,426270051,840,840,840,840,0
20250108,165700,426270051,840,840,840,840,0
20250108,165600,426270051,840,840,840,840,0
20250108,165500,426270051,840,840,840,840,0
20250108,165400,426270051,840,840,840,840,0
20250108,165300,426270051,840,840,840,840,0
20250108,165200,426270051,840,840,840,840,0
20250108,165100,426270051,840,840,840,840,0
20250108,165000,426270051,840,840,840,840,0
20250108,164900,426270051,840,840,840,840,0
20250108,164800,426270051,840,840,840,840,0
20250108,164700,426270051,840,840,840,840,0
20250108,164600,426270051,840,840,840,840,0
20250108,164500,426270051,840,840,840,840,0
20250108,164400,426270051,840,840,840,840,0
20250108,164300,426270051,840,840,840,840,0
20250108,164200,426270051,840,840,840,840,0
20250108,164100,426270051,840,840,840,840,0
20250108,164000,426270051,840,840,840,840,5180
20250108,163900,426270051,840,840,840,840,0
20250108,163800,426270051,840,840,840,840,0
20250108,163700,426270051,840,840,840,840,0
20250108,163600,426270051,840,840,840,840,0
20250108,163500,426270051,840,840,840,840,0
20250108,163400,426270051,840,840,840,840,0
20250108,163300,426270051,840,840,840,840,0
20250108,163200,426270051,840,840,840,840,0
20250108,163100,426270051,840,840,840,840,0
20250108,163000,426270051,840,840,840,840,0
20250108,162900,426270051,840,840,840,840,0
20250108,162800,426270051,840,840,840,840,0
20250108,162700,426270051,840,840,840,840,0
20250108,162600,426270051,840,840,840,840,0
20250108,162500,426270051,840,840,840,840,0
20250108,162400,426270051,840,840,840,840,0
20250108,162300,426270051,840,840,840,840,0
20250108,162200,426270051,840,840,840,840,0
20250108,162100,426270051,840,840,840,840,0
20250108,162000,426270051,840,840,840,840,0
20250108,161900,426270051,840,840,840,840,0
20250108,161800,426270051,840,840,840,840,0
20250108,161700,426270051,840,840,840,840,0
20250108,161600,426270051,840,840,840,840,0
20250108,161500,426270051,840,840,840,840,0
20250108,161400,426270051,840,840,840,840,0
20250108,161300,426270051,840,840,840,840,0
20250108,161200,426270051,840,840,840,840,0
20250108,161100,426270051,840,840,840,840,0
20250108,161000,426270051,840,840,840,840,5180
20250108,160900,426270051,840,840,840,840,0
20250108,160800,426270051,840,840,840,840,0
20250108,160700,426270051,840,840,840,840,0
20250108,160600,426270051,840,840,840,840,0
20250108,160500,426270051,840,840,840,840,0
20250108,160400,426270051,840,840,840,840,0
20250108,160300,426270051,840,840,840,840,0
20250108,160200,426270051,840,840,840,840,0
20250108,160100,426270051,840,840,840,840,0
20250108,160000,426270051,840,840,840,840,0
20250108,155900,426270051,840,840,840,840,0
20250108,155800,426270051,840,840,840,840,0
20250108,155700,426270051,840,840,840,840,0
20250108,155600,426270051,840,840,840,840,0
20250108,155500,426270051,840,840,840,840,0
20250108,155400,426270051,840,840,840,840,0
20250108,155300,426270051,840,840,840,840,0
20250108,155200,426270051,840,840,840,840,0
20250108,155100,426270051,840,840,840,840,0
20250108,155000,426270051,840,840,840,840,0
20250108,154900,426270051,840,840,840,840,0
20250108,154800,426270051,840,840,840,840,0
20250108,154700,426270051,840,840,840,840,0
20250108,154600,426270051,840,840,840,840,0
20250108,154500,426270051,840,840,840,840,0
20250108,154400,426270051,840,840,840,840,0
20250108,154300,426270051,840,840,840,840,0
20250108,154200,426270051,840,840,840,840,0
20250108,154100,426270051,840,840,840,840,0
20250108,154000,426270051,840,840,840,840,5180
20250108,153900,426270051,840,840,840,840,0
20250108,153800,426270051,840,840,840,840,0
20250108,153700,426270051,840,840,840,840,0
20250108,153600,426270051,840,840,840,840,0
20250108,153500,426270051,840,840,840,840,0
20250108,153400,426270051,840,840,840,840,0
20250108,153300,426270051,840,840,840,840,0
20250108,153200,426270051,840,840,840,840,0
20250108,153100,426270051,840,840,840,840,0
20250108,153000,426270051,840,840,840,840,5180
20250108,152900,421918851,840,840,840,840,0
20250108,152800,421918851,840,840,840,840,0
20250108,152700,421918851,840,840,840,840,0
20250108,152600,421918851,840,840,840,840,0
20250108,152500,421918851,840,840,840,840,0
20250108,152400,421918851,840,840,840,840,0
20250108,152300,421918851,840,840,840,840,0
20250108,152200,421918851,840,840,840,840,0
20250108,152100,421918851,840,840,840,840,0
20250108,152000,421918851,840,840,840,840,0
20250108,151900,421918851,840,841,841,840,1361
20250108,151800,420775282,840,841,841,839,222
20250108,151700,420588970,842,842,842,842,279
20250108,151600,420354052,842,841,842,841,233
20250108,151500,420157881,842,839,842,839,196
20250108,151400,419992887,839,841,842,839,1087
20250108,151300,419080049,842,842,842,842,197
20250108,151200,418914175,842,842,842,842,1000
20250108,151100,418072175,838,839,839,838,4062
20250108,151000,414667909,842,840,842,839,1105
20250108,150900,413739901,840,840,840,840,443
20250108,150800,413367781,840,840,840,840,2676
20250108,150700,411119941,840,840,840,840,90
20250108,150600,411044341,839,839,839,839,1
20250108,150500,411043502,839,839,839,839,269
20250108,150400,410817811,839,839,839,839,1220
20250108,150300,409794231,840,839,840,839,1100
20250108,150200,408871231,839,839,839,839,1332
20250108,150100,407753683,840,840,840,840,40
20250108,150000,407720083,840,840,840,840,1
20250108,145900,407719243,839,839,839,839,20
20250108,145800,407702463,839,840,840,839,1114
20250108,145700,406767814,840,838,840,838,360
20250108,145600,406466130,840,840,840,840,0
20250108,145500,406466130,840,840,840,840,723
20250108,145400,405858810,840,840,840,840,10
20250108,145300,405850410,840,839,840,838,3695
20250108,145200,402753643,839,839,839,839,150
20250108,145100,402627793,840,840,840,840,0
20250108,145000,402627793,840,840,840,840,2006
20250108,144900,400942753,840,839,840,839,8
20250108,144800,400936040,839,838,839,838,703
20250108,144700,400346226,838,838,838,838,756
20250108,144600,399712698,839,839,839,839,0
20250108,144500,399712698,839,839,839,839,2
20250108,144400,399711020,839,839,839,839,592
20250108,144300,399214332,839,840,840,839,3494
20250108,144200,396282816,840,840,840,840,0
20250108,144100,396282816,840,840,840,840,10
20250108,144000,396274416,840,840,840,840,0
20250108,143900,396274416,840,839,840,839,790
20250108,143800,395610821,840,840,840,840,0
20250108,143700,395610821,840,840,840,840,7042
20250108,143600,389695541,840,840,840,840,0
20250108,143500,389695541,840,841,842,840,1238
20250108,143400,388654286,841,841,841,841,3
20250108,143300,388651763,840,840,840,840,0
20250108,143200,388651763,840,840,840,840,2000
20250108,143100,386971763,840,840,840,840,510
20250108,143000,386543363,839,839,839,839,0
20250108,142900,386543363,839,840,840,839,500
20250108,142800,386123763,840,840,840,840,109
20250108,142700,386032203,841,841,841,841,63
20250108,142600,385979220,841,841,841,841,5
20250108,142500,385975015,841,841,841,841,43
20250108,142400,385938852,841,841,841,841,1200
20250108,142300,384929652,841,841,841,841,0
20250108,142200,384929652,841,841,841,841,1000
20250108,142100,384088652,840,840,840,840,869
20250108,142000,383358692,842,842,842,842,0
20250108,141900,383358692,842,839,842,839,425
20250108,141800,383000873,839,839,839,839,378
20250108,141700,382683731,840,840,840,840,100
20250108,141600,382599731,840,840,840,840,6
20250108,141500,382594691,841,841,841,841,2000
20250108,141400,380912691,841,840,844,840,70770
20250108,141300,321356125,841,841,841,841,0
20250108,141200,321356125,841,840,841,840,7614
20250108,141100,314960245,840,838,840,838,18530
20250108,141000,299401051,839,839,839,839,4325
20250108,140900,295772376,839,838,839,837,9002
20250108,140800,288237646,838,838,838,838,0
20250108,140700,288237646,838,838,838,838,2142
20250108,140600,286442650,838,838,838,838,310
20250108,140500,286182870,839,839,839,839,13
20250108,140400,286171963,839,839,839,839,16
20250108,140300,286158539,840,840,840,840,863
20250108,140200,285433619,840,840,840,840,800
20250108,140100,284761619,839,840,840,839,507
20250108,140000,284335746,840,839,840,839,10
20250108,135900,284327355,839,839,839,839,1247
20250108,135800,283281122,839,839,839,839,1
20250108,135700,283280283,839,839,839,839,2400
20250108,135600,281266683,837,837,837,837,0
20250108,135500,281266683,837,837,837,837,0
20250108,135400,281266683,837,837,837,836,15037
20250108,135300,268680751,837,839,839,837,301
20250108,135200,268428812,836,836,836,836,0
20250108,135100,268428812,836,838,838,836,1006
20250108,135000,267585796,838,838,838,838,0
20250108,134900,267585796,838,838,838,838,0
20250108,134800,267585796,838,838,838,838,0
20250108,134700,267585796,838,838,838,838,0
20250108,134600,267585796,838,838,838,838,0
20250108,134500,267585796,838,838,838,838,2401
20250108,134400,265573758,837,837,837,837,5000
20250108,134300,261388758,835,836,836,835,3803
20250108,134200,258212953,837,836,837,835,1331
20250108,134100,257100239,836,836,836,836,0
20250108,134000,257100239,836,836,836,836,0
20250108,133900,257100239,836,836,836,836,100
20250108,133800,257016639,836,836,836,836,250
20250108,133700,256807639,836,836,836,836,0
20250108,133600,256807639,836,836,836,836,110
20250108,133500,256715679,836,836,836,836,223
20250108,133400,256529251,836,836,836,836,0
20250108,133300,256529251,836,836,836,836,0
20250108,133200,256529251,836,835,836,835,108
20250108,133100,256439059,837,836,837,836,2
20250108,133000,256437386,836,836,836,835,4634
20250108,132900,252567509,836,836,836,836,375
20250108,132800,252254009,836,836,836,836,0
20250108,132700,252254009,836,836,836,836,669
20250108,132600,251694725,836,836,836,836,1000
20250108,132500,250858725,835,835,835,835,5146
20250108,132400,246561815,836,836,836,836,100
20250108,132300,246478215,837,836,837,836,81
20250108,132200,246410478,835,836,836,835,1405
20250108,132100,245236499,837,837,837,837,0
20250108,132000,245236499,837,837,837,837,0
20250108,131900,245236499,837,837,837,837,602
20250108,131800,244732625,837,837,837,837,10
20250108,131700,244724255,837,836,837,836,36
20250108,131600,244694134,835,835,835,835,447
20250108,131500,244320889,836,836,836,836,0
20250108,131400,244320889,836,836,836,836,0
20250108,131300,244320889,836,836,836,836,0
20250108,131200,244320889,836,836,836,836,7
20250108,131100,244315037,836,836,836,836,533
20250108,131000,243869449,836,836,836,836,134
20250108,130900,243757425,836,836,836,835,5492
20250108,130800,239166613,836,836,836,836,1145
20250108,130700,238209393,836,836,836,836,10
20250108,130600,238201033,836,836,836,836,1
20250108,130500,238200197,836,836,836,836,1230
20250108,130400,237171917,836,836,836,836,7
20250108,130300,237166065,836,836,836,836,0
20250108,130200,237166065,836,836,836,836,0
20250108,130100,237166065,836,836,836,836,25
20250108,130000,237145165,836,836,836,836,10
20250108,125900,237136805,836,836,836,836,4555
20250108,125800,233328825,836,836,836,836,0
20250108,125700,233328825,836,836,836,836,700
20250108,125600,232743625,836,836,836,836,0
20250108,125500,232743625,836,836,836,836,319
20250108,125400,232476941,837,837,837,837,0
20250108,125300,232476941,837,836,837,836,500
20250108,125200,232058920,836,836,836,836,0
20250108,125100,232058920,836,836,836,836,0
20250108,125000,232058920,836,837,837,836,2
20250108,124900,232057247,837,837,837,837,22
20250108,124800,232038833,837,837,837,837,132
20250108,124700,231928349,837,837,837,837,0
20250108,124600,231928349,837,836,837,836,2
20250108,124500,231926676,837,837,837,837,1
20250108,124400,231925839,837,838,838,837,24
20250108,124300,231905742,838,838,838,838,0
20250108,124200,231905742,838,836,838,836,21
20250108,124100,231888174,836,835,836,835,324
20250108,124000,231617549,836,838,838,836,205
20250108,123900,231446067,838,836,838,836,4210
20250108,123800,227926505,836,836,836,836,310
20250108,123700,227667345,836,835,836,835,4600
20250108,123600,223824345,836,837,837,836,7702
20250108,123500,217384979,837,837,837,837,6
20250108,123400,217379957,836,838,838,836,478
20250108,123300,216980296,837,837,837,837,45
20250108,123200,216942631,837,837,837,837,131
20250108,123100,216832984,838,837,838,837,421
20250108,123000,216480586,837,837,837,837,890
20250108,122900,215735656,838,838,838,838,0
20250108,122800,215735656,838,838,838,838,69
20250108,122700,215677834,838,838,838,838,31
20250108,122600,215651856,838,838,838,838,0
20250108,122500,215651856,838,837,838,836,2003
20250108,122400,213975344,837,837,837,837,1
20250108,122300,213974507,838,837,838,837,1024
20250108,122200,213117398,837,837,837,837,573
20250108,122100,212637797,837,837,837,837,8
20250108,122000,212631101,836,836,836,836,568
20250108,121900,212156253,837,837,837,837,341
20250108,121800,211870836,837,837,837,836,29
20250108,121700,211846567,836,836,836,836,219
20250108,121600,211663483,836,836,836,836,50
20250108,121500,211621683,837,837,837,837,4
20250108,121400,211618335,837,837,837,837,2
20250108,121300,211616661,837,837,837,837,21
20250108,121200,211599084,837,837,837,837,0
20250108,121100,211599084,837,837,837,837,0
20250108,121000,211599084,837,837,837,837,0
20250108,120900,211599084,837,837,837,837,1
20250108,120800,211598247,837,836,837,836,25
20250108,120700,211577327,837,837,837,837,21
20250108,120600,211559750,837,837,837,837,20
20250108,120500,211543010,837,837,837,837,597
20250108,120400,211043321,837,837,837,837,451
20250108,120300,210665834,837,837,837,837,0
20250108,120200,210665834,837,837,837,837,22
20250108,120100,210647420,836,837,837,836,5741
20250108,120000,205845100,837,837,837,837,0
20250108,115900,205845100,837,837,837,837,3692
20250108,115800,202754896,837,837,837,837,0
20250108,115700,202754896,837,838,838,837,235
20250108,115600,202558080,838,838,838,838,1
20250108,115500,202557242,837,837,837,837,314
20250108,115400,202294424,838,838,838,838,0
20250108,115300,202294424,838,838,838,838,1080
20250108,115200,201389384,837,838,838,837,22
20250108,115100,201370949,838,838,838,838,396
20250108,115000,201039101,839,839,839,839,23
20250108,114900,201019804,839,839,839,839,0
20250108,114800,201019804,839,839,839,839,43
20250108,114700,200983727,839,839,839,839,721
20250108,114600,200378808,838,838,838,838,10
20250108,114500,200370428,838,838,838,838,6064
20250108,114400,195288796,838,838,838,838,0
20250108,114300,195288796,838,838,838,838,327
20250108,114200,195014770,838,838,838,838,286
20250108,114100,194775102,838,838,838,838,101
20250108,114000,194690464,837,837,837,837,0
20250108,113900,194690464,837,837,837,837,0
20250108,113800,194690464,837,837,837,837,32
20250108,113700,194663680,838,838,838,838,29
20250108,113600,194639378,838,838,838,838,2
20250108,113500,194637702,837,837,837,837,0
20250108,113400,194637702,837,837,837,837,111
20250108,113300,194544795,838,838,838,838,21
20250108,113200,194527197,838,838,838,838,100
20250108,113100,194443397,838,838,838,838,22
20250108,113000,194424961,838,838,838,838,4800
20250108,112900,190402561,838,838,838,838,0
20250108,112800,190402561,838,838,838,838,21
20250108,112700,190384963,837,837,837,837,3633
20250108,112600,187344142,837,837,837,837,25
20250108,112500,187323217,837,837,837,837,9
20250108,112400,187315684,837,837,837,837,1000
20250108,112300,186478684,837,837,837,837,21
20250108,112200,186461107,837,838,838,837,326
20250108,112100,186188235,838,838,838,838,0
20250108,112000,186188235,838,837,838,837,32
20250108,111900,186161430,837,837,837,837,1432
20250108,111800,184962846,838,838,838,838,100
20250108,111700,184879046,838,838,838,838,100
20250108,111600,184795246,838,838,838,838,1
20250108,111500,184794408,838,838,838,838,21
20250108,111400,184776810,838,838,838,838,619
20250108,111300,184258088,838,838,838,838,0
20250108,111200,184258088,838,838,838,837,203
20250108,111100,184087975,838,838,838,838,1
20250108,111000,184087137,836,836,836,836,5
20250108,110900,184082957,836,836,836,836,40
20250108,110800,184049517,836,836,836,835,463
20250108,110700,183662857,836,836,836,836,0
20250108,110600,183662857,836,836,836,836,1751
20250108,110500,182199021,836,836,836,836,1021
20250108,110400,181345465,836,836,836,836,2500
20250108,110300,179255465,836,836,836,836,31
20250108,110200,179229549,836,836,836,836,54
20250108,110100,179184405,836,836,836,836,3647
20250108,110000,176135513,837,837,837,837,0
20250108,105900,176135513,837,837,837,837,21
20250108,105800,176117936,836,837,837,836,2933
20250108,105700,173665401,837,837,837,837,1000
20250108,105600,172828401,838,838,838,838,21
20250108,105500,172810803,838,838,838,838,100
20250108,105400,172727003,837,838,838,837,699
20250108,105300,172141919,837,837,837,837,382
20250108,105200,171822185,838,838,838,838,21
20250108,105100,171804587,837,837,837,837,0
20250108,105000,171804587,837,837,838,837,1298
20250108,104900,170718140,837,838,838,837,1279
20250108,104800,169646617,838,838,838,838,10
20250108,104700,169638237,838,838,838,838,21
20250108,104600,169620639,837,837,837,837,10
20250108,104500,169612269,837,837,837,837,9
20250108,104400,169604736,837,837,837,837,1914
20250108,104300,168002718,837,837,837,837,21
20250108,104200,167985141,836,836,836,836,10
20250108,104100,167976781,836,837,837,836,1100
20250108,104000,167056168,838,838,838,838,50
20250108,103900,167014268,838,838,838,838,21
20250108,103800,166996670,837,838,838,837,31
20250108,103700,166970702,838,838,838,838,0
20250108,103600,166970702,838,838,838,838,21
20250108,103500,166953104,838,838,838,838,2
20250108,103400,166951428,837,837,837,837,0
20250108,103300,166951428,837,837,839,837,3063
20250108,103200,164387651,839,839,839,839,21
20250108,103100,164370032,839,839,839,839,44
20250108,103000,164333116,839,839,839,839,0
20250108,102900,164333116,839,837,839,837,31
20250108,102800,164307127,837,839,839,837,1121
20250108,102700,163368568,839,839,839,839,10
20250108,102600,163360178,839,839,839,839,21
20250108,102500,163342559,839,839,839,839,80
20250108,102400,163275439,839,838,839,838,5003
20250108,102300,159082922,837,837,837,837,1
20250108,102200,159082085,837,837,837,837,210
20250108,102100,158906315,837,839,839,837,78
20250108,102000,158840953,837,837,837,837,100
20250108,101900,158757253,837,838,838,837,6227
20250108,101800,153544230,838,838,838,838,1384
20250108,101700,152384438,838,838,838,838,637
20250108,101600,151850632,839,838,839,838,41
20250108,101500,151816243,837,837,837,837,0
20250108,101400,151816243,837,839,839,837,15
20250108,101300,151803672,839,839,839,839,0
20250108,101200,151803672,839,838,839,837,308
20250108,101100,151545681,839,839,839,839,21
20250108,101000,151528062,839,838,839,838,392
20250108,100900,151199565,838,839,839,838,1193
20250108,100800,150199810,839,839,839,839,22
20250108,100700,150181352,838,838,838,838,1540
20250108,100600,148890832,838,838,838,838,623
20250108,100500,148368758,838,838,838,838,12
20250108,100400,148358702,838,838,838,838,22
20250108,100300,148340266,839,839,839,839,7
20250108,100200,148334393,839,839,839,839,21
20250108,100100,148316774,837,837,837,837,29
20250108,100000,148292501,839,838,839,838,654
20250108,095900,147744428,838,838,839,838,395
20250108,095800,147413386,838,838,838,838,1600
20250108,095700,146072586,839,839,839,839,21
20250108,095600,146054967,839,839,839,839,21
20250108,095500,146037348,838,839,839,838,75
20250108,095400,145974477,838,838,838,838,19
20250108,095300,145958555,840,840,840,840,21
20250108,095200,145940915,838,838,838,838,95
20250108,095100,145861305,839,840,840,839,452
20250108,095000,145482046,839,839,839,839,224
20250108,094900,145294110,839,838,839,838,276
20250108,094800,145062701,839,839,839,839,5
20250108,094700,145058506,840,838,840,838,1271
20250108,094600,143993366,838,838,838,838,50
20250108,094500,143951466,841,838,841,838,5025
20250108,094400,139734043,838,839,839,838,5240
20250108,094300,135339276,839,840,840,839,1215
20250108,094200,134319866,840,840,840,839,627
20250108,094100,133793236,840,840,840,839,348
20250108,094000,133500939,839,839,840,839,1050
20250108,093900,132619089,840,840,840,839,5450
20250108,093800,128042536,840,840,840,840,362
20250108,093700,127738456,840,840,840,840,2996
20250108,093600,125221816,840,840,840,840,1
20250108,093500,125220976,840,840,840,840,2248
20250108,093400,123332656,840,839,840,839,1052
20250108,093300,122449178,839,838,839,838,369
20250108,093200,122139953,838,839,840,838,11036
20250108,093100,112886155,840,840,840,840,686
20250108,093000,112309915,840,840,840,840,1057
20250108,092900,111422035,840,840,840,840,1010
20250108,092800,110573635,840,840,840,839,1628
20250108,092700,109206742,840,839,841,839,6612
20250108,092600,103652760,841,840,841,840,18081
20250108,092500,88463118,840,840,840,839,13054
20250108,092400,77498758,835,838,839,835,10259
20250108,092300,68894397,836,836,836,836,642
20250108,092200,68357685,836,836,836,836,5882
20250108,092100,63440333,839,839,839,839,237
20250108,092000,63241490,838,839,839,838,1486
20250108,091900,61995222,839,839,839,839,10
20250108,091800,61986832,839,838,839,835,4922
20250108,091700,57857394,838,838,838,838,500
20250108,091600,57438394,839,837,839,837,7401
20250108,091500,51243395,838,837,838,837,3913
20250108,091400,47964324,836,836,836,831,3982
20250108,091300,44640662,831,831,831,831,5136
20250108,091200,40372646,831,831,831,831,2454
20250108,091100,38333372,830,830,830,830,22
20250108,091000,38315112,836,836,836,832,945
20250108,090900,37527951,836,833,836,833,1062
20250108,090800,36643197,833,836,836,833,4290
20250108,090700,33061747,836,836,836,836,11545
20250108,090600,23410127,836,836,836,836,1162
20250108,090500,22438695,836,838,838,836,5578
20250108,090400,17774620,837,837,837,837,382
20250108,090300,17454886,836,834,836,834,2458
20250108,090200,15400300,833,829,833,829,5298
20250108,090100,10994051,829,827,829,826,3890
20250108,090000,7780680,827,833,833,827,9054