KissMeData/025560/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,191000,530697836,796,796,796,796,10867
20250122,190900,530697836,796,796,796,796,0
20250122,190800,530697836,796,796,796,796,0
20250122,190700,530697836,796,796,796,796,0
20250122,190600,530697836,796,796,796,796,0
20250122,190500,530697836,796,796,796,796,0
20250122,190400,530697836,796,796,796,796,0
20250122,190300,530697836,796,796,796,796,0
20250122,190200,530697836,796,796,796,796,0
20250122,190100,530697836,796,796,796,796,0
20250122,190000,530697836,796,796,796,796,0
20250122,185900,530697836,796,796,796,796,0
20250122,185800,530697836,796,796,796,796,0
20250122,185700,530697836,796,796,796,796,0
20250122,185600,530697836,796,796,796,796,0
20250122,185500,530697836,796,796,796,796,0
20250122,185400,530697836,796,796,796,796,0
20250122,185300,530697836,796,796,796,796,0
20250122,185200,530697836,796,796,796,796,0
20250122,185100,530697836,796,796,796,796,0
20250122,185000,530697836,796,796,796,796,0
20250122,184900,530697836,796,796,796,796,0
20250122,184800,530697836,796,796,796,796,0
20250122,184700,530697836,796,796,796,796,0
20250122,184600,530697836,796,796,796,796,0
20250122,184500,530697836,796,796,796,796,0
20250122,184400,530697836,796,796,796,796,0
20250122,184300,530697836,796,796,796,796,0
20250122,184200,530697836,796,796,796,796,0
20250122,184100,530697836,796,796,796,796,0
20250122,184000,530697836,796,796,796,796,10867
20250122,183900,530697836,796,796,796,796,0
20250122,183800,530697836,796,796,796,796,0
20250122,183700,530697836,796,796,796,796,0
20250122,183600,530697836,796,796,796,796,0
20250122,183500,530697836,796,796,796,796,0
20250122,183400,530697836,796,796,796,796,0
20250122,183300,530697836,796,796,796,796,0
20250122,183200,530697836,796,796,796,796,0
20250122,183100,530697836,796,796,796,796,0
20250122,183000,530697836,796,796,796,796,0
20250122,182900,530697836,796,796,796,796,0
20250122,182800,530697836,796,796,796,796,0
20250122,182700,530697836,796,796,796,796,0
20250122,182600,530697836,796,796,796,796,0
20250122,182500,530697836,796,796,796,796,0
20250122,182400,530697836,796,796,796,796,0
20250122,182300,530697836,796,796,796,796,0
20250122,182200,530697836,796,796,796,796,0
20250122,182100,530697836,796,796,796,796,0
20250122,182000,530697836,796,796,796,796,0
20250122,181900,530697836,796,796,796,796,0
20250122,181800,530697836,796,796,796,796,0
20250122,181700,530697836,796,796,796,796,0
20250122,181600,530697836,796,796,796,796,0
20250122,181500,530697836,796,796,796,796,0
20250122,181400,530697836,796,796,796,796,0
20250122,181300,530697836,796,796,796,796,0
20250122,181200,530697836,796,796,796,796,0
20250122,181100,530697836,796,796,796,796,0
20250122,181000,530697836,796,796,796,796,10867
20250122,180900,530697836,796,796,796,796,0
20250122,180800,530697836,796,796,796,796,0
20250122,180700,530697836,796,796,796,796,0
20250122,180600,530697836,796,796,796,796,0
20250122,180500,530697836,796,796,796,796,0
20250122,180400,530697836,796,796,796,796,0
20250122,180300,530697836,796,796,796,796,0
20250122,180200,530697836,796,796,796,796,0
20250122,180100,530697836,796,796,796,796,0
20250122,180000,530697836,796,796,796,796,0
20250122,175900,530697836,796,796,796,796,0
20250122,175800,530697836,796,796,796,796,0
20250122,175700,530697836,796,796,796,796,0
20250122,175600,530697836,796,796,796,796,0
20250122,175500,530697836,796,796,796,796,0
20250122,175400,530697836,796,796,796,796,0
20250122,175300,530697836,796,796,796,796,0
20250122,175200,530697836,796,796,796,796,0
20250122,175100,530697836,796,796,796,796,0
20250122,175000,530697836,796,796,796,796,0
20250122,174900,530697836,796,796,796,796,0
20250122,174800,530697836,796,796,796,796,0
20250122,174700,530697836,796,796,796,796,0
20250122,174600,530697836,796,796,796,796,0
20250122,174500,530697836,796,796,796,796,0
20250122,174400,530697836,796,796,796,796,0
20250122,174300,530697836,796,796,796,796,0
20250122,174200,530697836,796,796,796,796,0
20250122,174100,530697836,796,796,796,796,0
20250122,174000,530697836,796,796,796,796,10867
20250122,173900,530697836,796,796,796,796,0
20250122,173800,530697836,796,796,796,796,0
20250122,173700,530697836,796,796,796,796,0
20250122,173600,530697836,796,796,796,796,0
20250122,173500,530697836,796,796,796,796,0
20250122,173400,530697836,796,796,796,796,0
20250122,173300,530697836,796,796,796,796,0
20250122,173200,530697836,796,796,796,796,0
20250122,173100,530697836,796,796,796,796,0
20250122,173000,530697836,796,796,796,796,0
20250122,172900,530697836,796,796,796,796,0
20250122,172800,530697836,796,796,796,796,0
20250122,172700,530697836,796,796,796,796,0
20250122,172600,530697836,796,796,796,796,0
20250122,172500,530697836,796,796,796,796,0
20250122,172400,530697836,796,796,796,796,0
20250122,172300,530697836,796,796,796,796,0
20250122,172200,530697836,796,796,796,796,0
20250122,172100,530697836,796,796,796,796,0
20250122,172000,530697836,796,796,796,796,0
20250122,171900,530697836,796,796,796,796,0
20250122,171800,530697836,796,796,796,796,0
20250122,171700,530697836,796,796,796,796,0
20250122,171600,530697836,796,796,796,796,0
20250122,171500,530697836,796,796,796,796,0
20250122,171400,530697836,796,796,796,796,0
20250122,171300,530697836,796,796,796,796,0
20250122,171200,530697836,796,796,796,796,0
20250122,171100,530697836,796,796,796,796,0
20250122,171000,530697836,796,796,796,796,10867
20250122,170900,530697836,796,796,796,796,0
20250122,170800,530697836,796,796,796,796,0
20250122,170700,530697836,796,796,796,796,0
20250122,170600,530697836,796,796,796,796,0
20250122,170500,530697836,796,796,796,796,0
20250122,170400,530697836,796,796,796,796,0
20250122,170300,530697836,796,796,796,796,0
20250122,170200,530697836,796,796,796,796,0
20250122,170100,530697836,796,796,796,796,0
20250122,170000,530697836,796,796,796,796,0
20250122,165900,530697836,796,796,796,796,0
20250122,165800,530697836,796,796,796,796,0
20250122,165700,530697836,796,796,796,796,0
20250122,165600,530697836,796,796,796,796,0
20250122,165500,530697836,796,796,796,796,0
20250122,165400,530697836,796,796,796,796,0
20250122,165300,530697836,796,796,796,796,0
20250122,165200,530697836,796,796,796,796,0
20250122,165100,530697836,796,796,796,796,0
20250122,165000,530697836,796,796,796,796,0
20250122,164900,530697836,796,796,796,796,0
20250122,164800,530697836,796,796,796,796,0
20250122,164700,530697836,796,796,796,796,0
20250122,164600,530697836,796,796,796,796,0
20250122,164500,530697836,796,796,796,796,0
20250122,164400,530697836,796,796,796,796,0
20250122,164300,530697836,796,796,796,796,0
20250122,164200,530697836,796,796,796,796,0
20250122,164100,530697836,796,796,796,796,0
20250122,164000,530697836,796,796,796,796,10867
20250122,163900,530697836,796,796,796,796,0
20250122,163800,530697836,796,796,796,796,0
20250122,163700,530697836,796,796,796,796,0
20250122,163600,530697836,796,796,796,796,0
20250122,163500,530697836,796,796,796,796,0
20250122,163400,530697836,796,796,796,796,0
20250122,163300,530697836,796,796,796,796,0
20250122,163200,530697836,796,796,796,796,0
20250122,163100,530697836,796,796,796,796,0
20250122,163000,530697836,796,796,796,796,0
20250122,162900,530697836,796,796,796,796,0
20250122,162800,530697836,796,796,796,796,0
20250122,162700,530697836,796,796,796,796,0
20250122,162600,530697836,796,796,796,796,0
20250122,162500,530697836,796,796,796,796,0
20250122,162400,530697836,796,796,796,796,0
20250122,162300,530697836,796,796,796,796,0
20250122,162200,530697836,796,796,796,796,0
20250122,162100,530697836,796,796,796,796,0
20250122,162000,530697836,796,796,796,796,0
20250122,161900,530697836,796,796,796,796,0
20250122,161800,530697836,796,796,796,796,0
20250122,161700,530697836,796,796,796,796,0
20250122,161600,530697836,796,796,796,796,0
20250122,161500,530697836,796,796,796,796,0
20250122,161400,530697836,796,796,796,796,0
20250122,161300,530697836,796,796,796,796,0
20250122,161200,530697836,796,796,796,796,0
20250122,161100,530697836,796,796,796,796,0
20250122,161000,530697836,796,796,796,796,10867
20250122,160900,530697836,796,796,796,796,0
20250122,160800,530697836,796,796,796,796,0
20250122,160700,530697836,796,796,796,796,0
20250122,160600,530697836,796,796,796,796,0
20250122,160500,530697836,796,796,796,796,0
20250122,160400,530697836,796,796,796,796,0
20250122,160300,530697836,796,796,796,796,0
20250122,160200,530697836,796,796,796,796,0
20250122,160100,530697836,796,796,796,796,0
20250122,160000,530697836,796,796,796,796,0
20250122,155900,530697836,796,796,796,796,0
20250122,155800,530697836,796,796,796,796,0
20250122,155700,530697836,796,796,796,796,0
20250122,155600,530697836,796,796,796,796,0
20250122,155500,530697836,796,796,796,796,0
20250122,155400,530697836,796,796,796,796,0
20250122,155300,530697836,796,796,796,796,0
20250122,155200,530697836,796,796,796,796,0
20250122,155100,530697836,796,796,796,796,0
20250122,155000,530697836,796,796,796,796,0
20250122,154900,530697836,796,796,796,796,0
20250122,154800,530697836,796,796,796,796,0
20250122,154700,530697836,796,796,796,796,0
20250122,154600,530697836,796,796,796,796,0
20250122,154500,530697836,796,796,796,796,0
20250122,154400,530697836,796,796,796,796,0
20250122,154300,530697836,796,796,796,796,0
20250122,154200,530697836,796,796,796,796,0
20250122,154100,530697836,796,796,796,796,0
20250122,154000,530697836,796,796,796,796,10867
20250122,153900,530697836,796,796,796,796,0
20250122,153800,530697836,796,796,796,796,0
20250122,153700,530697836,796,796,796,796,0
20250122,153600,530697836,796,796,796,796,0
20250122,153500,530697836,796,796,796,796,0
20250122,153400,530697836,796,796,796,796,0
20250122,153300,530697836,796,796,796,796,0
20250122,153200,530697836,796,796,796,796,0
20250122,153100,530697836,796,796,796,796,0
20250122,153000,530697836,796,796,796,796,10867
20250122,152900,522047704,797,797,797,797,0
20250122,152800,522047704,797,797,797,797,0
20250122,152700,522047704,797,797,797,797,0
20250122,152600,522047704,797,797,797,797,0
20250122,152500,522047704,797,797,797,797,0
20250122,152400,522047704,797,797,797,797,0
20250122,152300,522047704,797,797,797,797,0
20250122,152200,522047704,797,797,797,797,0
20250122,152100,522047704,797,797,797,797,0
20250122,152000,522047704,797,797,797,797,0
20250122,151900,522047704,797,796,797,794,10627
20250122,151800,513607160,796,796,796,796,1823
20250122,151700,512156052,796,796,796,796,677
20250122,151600,511617160,797,796,797,796,341
20250122,151500,511345387,796,796,796,795,7513
20250122,151400,505368895,796,796,796,796,1100
20250122,151300,504493295,797,797,797,797,0
20250122,151200,504493295,797,797,797,797,0
20250122,151100,504493295,797,797,797,797,0
20250122,151000,504493295,797,797,797,797,0
20250122,150900,504493295,797,797,797,797,94
20250122,150800,504418377,797,797,798,797,629
20250122,150700,503917063,797,797,797,796,813
20250122,150600,503269733,796,795,798,795,635
20250122,150500,502763955,794,797,798,794,148
20250122,150400,502646077,797,795,797,795,200
20250122,150300,502486877,795,796,796,794,3412
20250122,150200,499774434,798,798,798,798,0
20250122,150100,499774434,798,795,798,795,964
20250122,150000,499008051,795,795,795,795,14267
20250122,145900,487665786,796,797,797,796,1498
20250122,145800,486473372,799,798,799,798,4
20250122,145700,486470179,799,796,799,796,458
20250122,145600,486105160,797,797,797,796,1054
20250122,145500,485265123,799,797,799,796,759
20250122,145400,484660759,798,798,798,798,198
20250122,145300,484502755,796,798,798,796,1003
20250122,145200,483703271,799,798,799,798,784
20250122,145100,483077638,798,796,798,796,209
20250122,145000,482911069,798,797,798,796,999
20250122,144900,482115860,799,797,799,796,868
20250122,144800,481424919,798,797,798,797,9
20250122,144700,481417745,796,797,797,796,61
20250122,144600,481369161,800,800,800,800,0
20250122,144500,481369161,800,797,800,797,475
20250122,144400,480990577,799,799,799,799,0
20250122,144300,480990577,799,797,799,797,1861
20250122,144200,479505580,795,797,797,795,2132
20250122,144100,477806948,799,799,799,799,0
20250122,144000,477806948,799,796,799,796,672
20250122,143900,477271883,799,796,799,796,468
20250122,143800,476898998,796,798,798,795,12355
20250122,143700,467067800,798,799,799,796,5820
20250122,143600,462434013,796,804,804,795,26431
20250122,143500,441379628,801,812,817,798,37371
20250122,143400,411358201,810,796,830,796,176049
20250122,143300,268676924,795,795,795,795,1194
20250122,143200,267727694,795,795,795,795,1
20250122,143100,267726899,794,794,794,794,1011
20250122,143000,266924165,795,795,795,795,8
20250122,142900,266917805,795,795,795,795,10
20250122,142800,266909855,794,794,794,794,0
20250122,142700,266909855,794,794,794,794,800
20250122,142600,266274655,795,795,795,795,0
20250122,142500,266274655,795,795,795,795,0
20250122,142400,266274655,795,795,795,795,0
20250122,142300,266274655,795,794,795,794,12881
20250122,142200,256047086,795,795,795,795,515
20250122,142100,255637661,794,795,795,794,1528
20250122,142000,254424388,795,795,795,795,0
20250122,141900,254424388,795,795,795,795,0
20250122,141800,254424388,795,795,795,795,0
20250122,141700,254424388,795,795,795,795,5
20250122,141600,254420413,795,794,795,794,628
20250122,141500,253921401,795,795,795,795,1
20250122,141400,253920606,794,794,794,794,0
20250122,141300,253920606,794,794,794,794,0
20250122,141200,253920606,794,794,794,794,0
20250122,141100,253920606,794,794,794,794,0
20250122,141000,253920606,794,794,794,794,0
20250122,140900,253920606,794,794,794,794,0
20250122,140800,253920606,794,794,794,794,0
20250122,140700,253920606,794,795,795,794,5610
20250122,140600,249463666,795,795,795,795,0
20250122,140500,249463666,795,795,795,795,0
20250122,140400,249463666,795,795,795,795,0
20250122,140300,249463666,795,794,795,794,364
20250122,140200,249174636,795,795,795,795,50
20250122,140100,249134886,795,795,795,795,52
20250122,140000,249093546,795,795,795,795,20
20250122,135900,249077646,795,795,795,795,0
20250122,135800,249077646,795,795,795,795,1
20250122,135700,249076851,794,794,794,794,300
20250122,135600,248838651,795,795,795,795,0
20250122,135500,248838651,795,795,795,795,0
20250122,135400,248838651,795,795,795,795,0
20250122,135300,248838651,795,795,795,795,0
20250122,135200,248838651,795,795,795,795,100
20250122,135100,248759151,795,795,795,795,565
20250122,135000,248309976,795,795,795,795,247
20250122,134900,248113611,795,795,795,795,455
20250122,134800,247751886,795,795,795,794,2153
20250122,134700,246041345,795,794,795,794,268
20250122,134600,245828333,795,795,795,795,0
20250122,134500,245828333,795,795,795,795,32
20250122,134400,245802893,795,795,795,795,1100
20250122,134300,244928393,794,794,794,794,16
20250122,134200,244915689,794,794,794,793,8394
20250122,134100,238258715,794,794,794,794,2
20250122,134000,238257127,794,794,794,794,2
20250122,133900,238255539,794,794,794,794,185
20250122,133800,238108649,795,795,795,795,0
20250122,133700,238108649,795,795,795,795,0
20250122,133600,238108649,795,795,795,795,0
20250122,133500,238108649,795,795,795,795,0
20250122,133400,238108649,795,795,795,795,0
20250122,133300,238108649,795,795,795,795,1
20250122,133200,238107854,795,795,795,795,0
20250122,133100,238107854,795,795,795,795,0
20250122,133000,238107854,795,795,795,795,0
20250122,132900,238107854,795,795,795,795,7
20250122,132800,238102289,795,795,795,795,0
20250122,132700,238102289,795,795,795,795,0
20250122,132600,238102289,795,795,795,795,0
20250122,132500,238102289,795,795,795,795,379
20250122,132400,237800984,795,796,796,795,11
20250122,132300,237792238,791,791,791,791,0
20250122,132200,237792238,791,795,795,791,10000
20250122,132100,229865001,796,796,796,796,0
20250122,132000,229865001,796,796,796,796,0
20250122,131900,229865001,796,796,796,796,0
20250122,131800,229865001,796,796,796,796,0
20250122,131700,229865001,796,796,796,796,430
20250122,131600,229522721,795,795,795,795,83
20250122,131500,229456736,795,795,795,795,54
20250122,131400,229413806,795,795,795,795,557
20250122,131300,228970991,795,795,795,795,4
20250122,131200,228967811,795,795,795,795,0
20250122,131100,228967811,795,795,795,795,22
20250122,131000,228950321,795,795,795,795,778
20250122,130900,228331811,795,795,795,795,0
20250122,130800,228331811,795,795,795,795,0
20250122,130700,228331811,795,795,795,795,76
20250122,130600,228271391,795,795,795,795,0
20250122,130500,228271391,795,795,795,795,0
20250122,130400,228271391,795,795,795,795,3
20250122,130300,228269006,793,793,793,793,50
20250122,130200,228229356,793,793,793,793,0
20250122,130100,228229356,793,793,793,793,1000
20250122,130000,227436356,794,794,794,794,1299
20250122,125900,226404950,794,794,794,794,13
20250122,125800,226394628,794,794,794,794,0
20250122,125700,226394628,794,794,794,794,252
20250122,125600,226194540,794,794,794,794,100
20250122,125500,226115140,794,794,794,794,0
20250122,125400,226115140,794,794,794,794,1
20250122,125300,226114346,793,794,794,793,800
20250122,125200,225479446,794,794,794,794,0
20250122,125100,225479446,794,794,794,794,9
20250122,125000,225472300,794,794,794,794,100
20250122,124900,225392900,794,794,794,794,116
20250122,124800,225300796,794,794,794,794,208
20250122,124700,225135644,794,794,794,794,0
20250122,124600,225135644,794,794,794,794,14
20250122,124500,225124528,793,793,793,793,16
20250122,124400,225111840,794,793,794,793,20
20250122,124300,225095970,794,794,794,794,1
20250122,124200,225095176,794,794,794,794,10
20250122,124100,225087236,794,794,794,794,0
20250122,124000,225087236,794,794,794,794,1
20250122,123900,225086442,793,793,793,793,645
20250122,123800,224574957,793,793,793,793,3000
20250122,123700,222195957,794,794,794,794,14
20250122,123600,222184841,794,794,794,794,0
20250122,123500,222184841,794,794,794,794,0
20250122,123400,222184841,794,794,794,794,1000
20250122,123300,221390841,794,794,794,793,110
20250122,123200,221303561,794,794,794,794,15
20250122,123100,221291651,794,794,794,794,79
20250122,123000,221228925,794,794,794,794,1
20250122,122900,221228131,794,794,794,794,0
20250122,122800,221228131,794,794,794,794,10
20250122,122700,221220191,793,793,793,793,0
20250122,122600,221220191,793,793,793,793,0
20250122,122500,221220191,793,793,793,793,15
20250122,122400,221208296,793,793,793,793,6000
20250122,122300,216450296,795,795,795,795,1
20250122,122200,216449501,794,794,794,794,0
20250122,122100,216449501,794,794,794,794,345
20250122,122000,216175571,795,795,795,795,114
20250122,121900,216084941,795,795,795,795,0
20250122,121800,216084941,795,795,795,795,4
20250122,121700,216081761,795,795,795,795,0
20250122,121600,216081761,795,795,795,795,5
20250122,121500,216077786,795,795,795,795,0
20250122,121400,216077786,795,795,795,795,0
20250122,121300,216077786,795,795,795,795,0
20250122,121200,216077786,795,795,795,795,0
20250122,121100,216077786,795,795,795,795,11
20250122,121000,216069041,795,795,795,795,5
20250122,120900,216065066,795,795,795,795,0
20250122,120800,216065066,795,795,795,795,30
20250122,120700,216041216,795,793,795,793,174
20250122,120600,215903232,793,793,793,793,206
20250122,120500,215739874,795,795,795,795,0
20250122,120400,215739874,795,795,795,795,0
20250122,120300,215739874,795,795,795,795,0
20250122,120200,215739874,795,795,795,795,500
20250122,120100,215342374,795,795,795,795,0
20250122,120000,215342374,795,795,795,795,0
20250122,115900,215342374,795,795,795,795,0
20250122,115800,215342374,795,795,795,795,0
20250122,115700,215342374,795,795,795,795,1
20250122,115600,215341579,792,792,792,792,0
20250122,115500,215341579,792,792,792,792,0
20250122,115400,215341579,792,792,792,792,1019
20250122,115300,214534531,792,793,795,792,3166
20250122,115200,212026756,795,795,795,795,0
20250122,115100,212026756,795,795,795,795,0
20250122,115000,212026756,795,795,795,795,5
20250122,114900,212022781,793,793,793,793,5000
20250122,114800,208057781,795,795,795,795,111
20250122,114700,207969536,792,792,792,792,201
20250122,114600,207810344,792,792,792,792,1882
20250122,114500,206319800,793,793,793,793,5000
20250122,114400,202354800,796,796,796,796,0
20250122,114300,202354800,796,796,796,796,0
20250122,114200,202354800,796,796,796,796,1
20250122,114100,202354004,792,792,792,792,0
20250122,114000,202354004,792,792,792,792,1
20250122,113900,202353212,792,792,792,792,1
20250122,113800,202352420,792,793,793,792,1400
20250122,113700,201243020,796,795,796,795,3300
20250122,113600,198618058,794,794,794,794,0
20250122,113500,198618058,794,795,795,794,80
20250122,113400,198554537,794,794,794,794,0
20250122,113300,198554537,794,794,794,794,356
20250122,113200,198271873,795,795,795,795,1
20250122,113100,198271078,794,794,794,794,0
20250122,113000,198271078,794,794,794,794,12
20250122,112900,198261550,795,795,795,795,0
20250122,112800,198261550,795,795,795,795,13
20250122,112700,198251215,794,794,794,794,0
20250122,112600,198251215,794,794,794,794,58
20250122,112500,198205163,795,795,795,795,58
20250122,112400,198159053,795,794,795,794,200
20250122,112300,198000054,795,795,795,795,0
20250122,112200,198000054,795,792,795,792,6756
20250122,112100,192647034,798,798,798,798,154
20250122,112000,192524142,798,795,798,795,914
20250122,111900,191797032,792,792,792,792,5000
20250122,111800,187837032,792,797,797,792,10777
20250122,111700,179298290,798,793,798,793,10001
20250122,111600,171367492,793,793,793,793,5000
20250122,111500,167402492,794,794,794,794,1300
20250122,111400,166370292,794,794,794,794,1693
20250122,111300,165026050,795,795,795,795,760
20250122,111200,164421850,795,799,799,795,8001
20250122,111100,158061051,795,796,796,795,3000
20250122,111000,155676050,796,796,796,796,4000
20250122,110900,152492050,796,797,797,796,3000
20250122,110800,150104047,797,797,797,797,10
20250122,110700,150096077,797,797,797,797,0
20250122,110600,150096077,797,798,798,797,2800
20250122,110500,147863677,799,799,799,799,0
20250122,110400,147863677,799,799,799,799,504
20250122,110300,147460981,799,799,799,799,0
20250122,110200,147460981,799,799,799,799,1
20250122,110100,147460182,796,796,796,796,0
20250122,110000,147460182,796,796,796,796,3000
20250122,105900,145072182,799,799,799,799,1300
20250122,105800,144033482,796,796,796,796,20000
20250122,105700,128113482,797,797,797,797,2886
20250122,105600,125813340,797,797,797,797,2000
20250122,105500,124219340,797,797,797,797,2566
20250122,105400,122174238,797,798,798,797,2000
20250122,105300,120580094,797,797,797,797,0
20250122,105200,120580094,797,797,797,797,4000
20250122,105100,117392094,800,797,800,797,504
20250122,105000,116990394,797,797,797,797,0
20250122,104900,116990394,797,797,797,797,0
20250122,104800,116990394,797,797,797,797,0
20250122,104700,116990394,797,797,797,797,100
20250122,104600,116910694,796,796,796,796,0
20250122,104500,116910694,796,796,796,796,0
20250122,104400,116910694,796,796,796,796,20
20250122,104300,116894774,796,798,798,796,250
20250122,104200,116695338,798,798,798,798,1062
20250122,104100,115847862,800,800,800,800,0
20250122,104000,115847862,800,800,800,800,0
20250122,103900,115847862,800,800,800,800,750
20250122,103800,115247862,800,800,800,800,200
20250122,103700,115087862,801,801,801,801,0
20250122,103600,115087862,801,800,801,800,2
20250122,103500,115086261,801,801,801,801,0
20250122,103400,115086261,801,801,801,801,1
20250122,103300,115085460,801,801,801,801,24
20250122,103200,115066236,797,797,797,797,1182
20250122,103100,114124182,797,801,801,797,4234
20250122,103000,110733684,800,798,800,798,12000
20250122,102900,101139155,798,798,798,798,0
20250122,102800,101139155,798,798,798,798,41
20250122,102700,101106437,797,797,797,797,4
20250122,102600,101103249,797,797,797,797,5
20250122,102500,101099264,797,797,797,797,0
20250122,102400,101099264,797,797,797,797,341
20250122,102300,100827487,797,797,797,797,224
20250122,102200,100648959,798,798,798,798,0
20250122,102100,100648959,798,798,798,798,300
20250122,102000,100409559,798,798,798,798,6500
20250122,101900,95222559,798,797,798,797,2
20250122,101800,95220964,798,793,798,793,52
20250122,101700,95179547,793,796,796,793,3543
20250122,101600,92366587,796,796,796,796,0
20250122,101500,92366587,796,796,796,796,0
20250122,101400,92366587,796,796,796,796,10
20250122,101300,92358627,798,798,798,798,0
20250122,101200,92358627,798,798,798,798,0
20250122,101100,92358627,798,798,798,798,159
20250122,101000,92231745,798,798,798,798,0
20250122,100900,92231745,798,798,798,798,5
20250122,100800,92227755,798,798,798,798,3
20250122,100700,92225361,794,796,796,794,4000
20250122,100600,89046354,798,796,798,796,2
20250122,100500,89044760,795,798,798,795,205
20250122,100400,88881760,795,795,795,795,0
20250122,100300,88881760,795,795,795,795,0
20250122,100200,88881760,795,795,795,795,0
20250122,100100,88881760,795,795,795,795,0
20250122,100000,88881760,795,795,795,795,58
20250122,095900,88835650,795,795,795,795,0
20250122,095800,88835650,795,795,795,795,542
20250122,095700,88404760,796,796,796,796,119
20250122,095600,88310036,798,798,798,798,70
20250122,095500,88254176,798,798,798,798,1
20250122,095400,88253378,798,797,798,797,1014
20250122,095300,87444720,797,797,797,797,500
20250122,095200,87046220,797,797,797,796,6747
20250122,095100,81669561,796,796,796,796,200
20250122,095000,81510361,796,796,796,796,0
20250122,094900,81510361,796,796,796,796,0
20250122,094800,81510361,796,796,796,796,760
20250122,094700,80905401,797,796,797,796,1050
20250122,094600,80069491,797,797,797,797,29
20250122,094500,80046378,797,795,797,795,4738
20250122,094400,76279666,795,795,795,795,20
20250122,094300,76263766,795,795,795,795,200
20250122,094200,76104766,795,795,795,795,540
20250122,094100,75675466,795,795,795,795,10
20250122,094000,75667516,797,795,797,795,2871
20250122,093900,73385065,797,797,797,797,11
20250122,093800,73376298,797,797,797,797,3
20250122,093700,73373907,797,797,797,797,0
20250122,093600,73373907,797,795,797,795,132
20250122,093500,73268963,795,795,795,795,194
20250122,093400,73114733,795,795,795,795,4
20250122,093300,73111553,793,793,795,793,6117
20250122,093200,68257952,793,792,793,792,610
20250122,093100,67774826,793,793,793,793,982
20250122,093000,66996100,793,792,793,792,1012
20250122,092900,66194595,792,792,792,792,0
20250122,092800,66194595,792,792,792,792,3793
20250122,092700,63190539,793,792,793,792,367
20250122,092600,62899858,792,794,794,792,1395
20250122,092500,61792914,794,793,794,793,245
20250122,092400,61598613,794,794,794,794,10
20250122,092300,61590673,792,793,794,792,7612
20250122,092200,55561369,794,794,794,794,883
20250122,092100,54860267,794,794,794,794,10
20250122,092000,54852327,794,794,794,794,3
20250122,091900,54849945,794,794,794,794,136
20250122,091800,54741961,794,792,794,792,911
20250122,091700,54020123,791,793,793,791,1952
20250122,091600,52476088,793,793,793,793,20
20250122,091500,52460228,793,793,793,790,4605
20250122,091400,48816732,792,794,794,792,4707
20250122,091300,45084622,794,794,794,794,500
20250122,091200,44687622,794,795,795,794,504
20250122,091100,44286946,795,795,795,795,1287
20250122,091000,43263781,795,797,797,795,2041
20250122,090900,41640936,795,796,797,793,12264
20250122,090800,31897364,796,796,796,796,694
20250122,090700,31344940,796,797,797,796,9571
20250122,090600,23725924,800,798,800,796,2203
20250122,090500,21969278,798,798,798,798,100
20250122,090400,21889478,798,798,798,796,7726
20250122,090300,15731398,802,802,802,802,1
20250122,090200,15730596,798,802,802,798,121
20250122,090100,15633954,802,803,806,798,8510
20250122,090000,8820046,808,809,809,803,10910