KissMeData/089230/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200100,228232679,951,951,951,951,1325
20250106,200000,228232679,951,951,951,951,0
20250106,195900,228232679,951,951,951,951,0
20250106,195800,228232679,951,951,951,951,0
20250106,195700,228232679,951,951,951,951,0
20250106,195600,228232679,951,951,951,951,0
20250106,195500,228232679,951,951,951,951,0
20250106,195400,228232679,951,951,951,951,0
20250106,195300,228232679,951,951,951,951,0
20250106,195200,228232679,951,951,951,951,0
20250106,195100,228232679,951,951,951,951,0
20250106,195000,228232679,951,951,951,951,0
20250106,194900,228232679,951,951,951,951,0
20250106,194800,228232679,951,951,951,951,0
20250106,194700,228232679,951,951,951,951,0
20250106,194600,228232679,951,951,951,951,0
20250106,194500,228232679,951,951,951,951,0
20250106,194400,228232679,951,951,951,951,0
20250106,194300,228232679,951,951,951,951,0
20250106,194200,228232679,951,951,951,951,0
20250106,194100,228232679,951,951,951,951,0
20250106,194000,228232679,951,951,951,951,0
20250106,193900,228232679,951,951,951,951,0
20250106,193800,228232679,951,951,951,951,0
20250106,193700,228232679,951,951,951,951,0
20250106,193600,228232679,951,951,951,951,0
20250106,193500,228232679,951,951,951,951,0
20250106,193400,228232679,951,951,951,951,0
20250106,193300,228232679,951,951,951,951,0
20250106,193200,228232679,951,951,951,951,0
20250106,193100,228232679,951,951,951,951,1325
20250106,193000,228232679,951,951,951,951,0
20250106,192900,228232679,951,951,951,951,0
20250106,192800,228232679,951,951,951,951,0
20250106,192700,228232679,951,951,951,951,0
20250106,192600,228232679,951,951,951,951,0
20250106,192500,228232679,951,951,951,951,0
20250106,192400,228232679,951,951,951,951,0
20250106,192300,228232679,951,951,951,951,0
20250106,192200,228232679,951,951,951,951,0
20250106,192100,228232679,951,951,951,951,0
20250106,192000,228232679,951,951,951,951,0
20250106,191900,228232679,951,951,951,951,0
20250106,191800,228232679,951,951,951,951,0
20250106,191700,228232679,951,951,951,951,0
20250106,191600,228232679,951,951,951,951,0
20250106,191500,228232679,951,951,951,951,0
20250106,191400,228232679,951,951,951,951,0
20250106,191300,228232679,951,951,951,951,0
20250106,191200,228232679,951,951,951,951,0
20250106,191100,228232679,951,951,951,951,0
20250106,191000,228232679,951,951,951,951,0
20250106,190900,228232679,951,951,951,951,0
20250106,190800,228232679,951,951,951,951,0
20250106,190700,228232679,951,951,951,951,0
20250106,190600,228232679,951,951,951,951,0
20250106,190500,228232679,951,951,951,951,0
20250106,190400,228232679,951,951,951,951,0
20250106,190300,228232679,951,951,951,951,0
20250106,190200,228232679,951,951,951,951,0
20250106,190100,228232679,951,951,951,951,1325
20250106,190000,228232679,951,951,951,951,0
20250106,185900,228232679,951,951,951,951,0
20250106,185800,228232679,951,951,951,951,0
20250106,185700,228232679,951,951,951,951,0
20250106,185600,228232679,951,951,951,951,0
20250106,185500,228232679,951,951,951,951,0
20250106,185400,228232679,951,951,951,951,0
20250106,185300,228232679,951,951,951,951,0
20250106,185200,228232679,951,951,951,951,0
20250106,185100,228232679,951,951,951,951,0
20250106,185000,228232679,951,951,951,951,0
20250106,184900,228232679,951,951,951,951,0
20250106,184800,228232679,951,951,951,951,0
20250106,184700,228232679,951,951,951,951,0
20250106,184600,228232679,951,951,951,951,0
20250106,184500,228232679,951,951,951,951,0
20250106,184400,228232679,951,951,951,951,0
20250106,184300,228232679,951,951,951,951,0
20250106,184200,228232679,951,951,951,951,0
20250106,184100,228232679,951,951,951,951,0
20250106,184000,228232679,951,951,951,951,0
20250106,183900,228232679,951,951,951,951,0
20250106,183800,228232679,951,951,951,951,0
20250106,183700,228232679,951,951,951,951,0
20250106,183600,228232679,951,951,951,951,0
20250106,183500,228232679,951,951,951,951,0
20250106,183400,228232679,951,951,951,951,0
20250106,183300,228232679,951,951,951,951,0
20250106,183200,228232679,951,951,951,951,0
20250106,183100,228232679,951,951,951,951,1325
20250106,183000,228232679,951,951,951,951,0
20250106,182900,228232679,951,951,951,951,0
20250106,182800,228232679,951,951,951,951,0
20250106,182700,228232679,951,951,951,951,0
20250106,182600,228232679,951,951,951,951,0
20250106,182500,228232679,951,951,951,951,0
20250106,182400,228232679,951,951,951,951,0
20250106,182300,228232679,951,951,951,951,0
20250106,182200,228232679,951,951,951,951,0
20250106,182100,228232679,951,951,951,951,0
20250106,182000,228232679,951,951,951,951,0
20250106,181900,228232679,951,951,951,951,0
20250106,181800,228232679,951,951,951,951,0
20250106,181700,228232679,951,951,951,951,0
20250106,181600,228232679,951,951,951,951,0
20250106,181500,228232679,951,951,951,951,0
20250106,181400,228232679,951,951,951,951,0
20250106,181300,228232679,951,951,951,951,0
20250106,181200,228232679,951,951,951,951,0
20250106,181100,228232679,951,951,951,951,0
20250106,181000,228232679,951,951,951,951,0
20250106,180900,228232679,951,951,951,951,0
20250106,180800,228232679,951,951,951,951,0
20250106,180700,228232679,951,951,951,951,0
20250106,180600,228232679,951,951,951,951,0
20250106,180500,228232679,951,951,951,951,0
20250106,180400,228232679,951,951,951,951,0
20250106,180300,228232679,951,951,951,951,0
20250106,180200,228232679,951,951,951,951,0
20250106,180100,228232679,951,951,951,951,1325
20250106,180000,228232679,951,951,951,951,0
20250106,175900,228232679,951,951,951,951,0
20250106,175800,228232679,951,951,951,951,0
20250106,175700,228232679,951,951,951,951,0
20250106,175600,228232679,951,951,951,951,0
20250106,175500,228232679,951,951,951,951,0
20250106,175400,228232679,951,951,951,951,0
20250106,175300,228232679,951,951,951,951,0
20250106,175200,228232679,951,951,951,951,0
20250106,175100,228232679,951,951,951,951,0
20250106,175000,228232679,951,951,951,951,0
20250106,174900,228232679,951,951,951,951,0
20250106,174800,228232679,951,951,951,951,0
20250106,174700,228232679,951,951,951,951,0
20250106,174600,228232679,951,951,951,951,0
20250106,174500,228232679,951,951,951,951,0
20250106,174400,228232679,951,951,951,951,0
20250106,174300,228232679,951,951,951,951,0
20250106,174200,228232679,951,951,951,951,0
20250106,174100,228232679,951,951,951,951,0
20250106,174000,228232679,951,951,951,951,0
20250106,173900,228232679,951,951,951,951,0
20250106,173800,228232679,951,951,951,951,0
20250106,173700,228232679,951,951,951,951,0
20250106,173600,228232679,951,951,951,951,0
20250106,173500,228232679,951,951,951,951,0
20250106,173400,228232679,951,951,951,951,0
20250106,173300,228232679,951,951,951,951,0
20250106,173200,228232679,951,951,951,951,0
20250106,173100,228232679,951,951,951,951,1325
20250106,173000,228232679,951,951,951,951,0
20250106,172900,228232679,951,951,951,951,0
20250106,172800,228232679,951,951,951,951,0
20250106,172700,228232679,951,951,951,951,0
20250106,172600,228232679,951,951,951,951,0
20250106,172500,228232679,951,951,951,951,0
20250106,172400,228232679,951,951,951,951,0
20250106,172300,228232679,951,951,951,951,0
20250106,172200,228232679,951,951,951,951,0
20250106,172100,228232679,951,951,951,951,0
20250106,172000,228232679,951,951,951,951,0
20250106,171900,228232679,951,951,951,951,0
20250106,171800,228232679,951,951,951,951,0
20250106,171700,228232679,951,951,951,951,0
20250106,171600,228232679,951,951,951,951,0
20250106,171500,228232679,951,951,951,951,0
20250106,171400,228232679,951,951,951,951,0
20250106,171300,228232679,951,951,951,951,0
20250106,171200,228232679,951,951,951,951,0
20250106,171100,228232679,951,951,951,951,0
20250106,171000,228232679,951,951,951,951,0
20250106,170900,228232679,951,951,951,951,0
20250106,170800,228232679,951,951,951,951,0
20250106,170700,228232679,951,951,951,951,0
20250106,170600,228232679,951,951,951,951,0
20250106,170500,228232679,951,951,951,951,0
20250106,170400,228232679,951,951,951,951,0
20250106,170300,228232679,951,951,951,951,0
20250106,170200,228232679,951,951,951,951,0
20250106,170100,228232679,951,951,951,951,1325
20250106,170000,228232679,951,951,951,951,0
20250106,165900,228232679,951,951,951,951,0
20250106,165800,228232679,951,951,951,951,0
20250106,165700,228232679,951,951,951,951,0
20250106,165600,228232679,951,951,951,951,0
20250106,165500,228232679,951,951,951,951,0
20250106,165400,228232679,951,951,951,951,0
20250106,165300,228232679,951,951,951,951,0
20250106,165200,228232679,951,951,951,951,0
20250106,165100,228232679,951,951,951,951,0
20250106,165000,228232679,951,951,951,951,0
20250106,164900,228232679,951,951,951,951,0
20250106,164800,228232679,951,951,951,951,0
20250106,164700,228232679,951,951,951,951,0
20250106,164600,228232679,951,951,951,951,0
20250106,164500,228232679,951,951,951,951,0
20250106,164400,228232679,951,951,951,951,0
20250106,164300,228232679,951,951,951,951,0
20250106,164200,228232679,951,951,951,951,0
20250106,164100,228232679,951,951,951,951,0
20250106,164000,228232679,951,951,951,951,0
20250106,163900,228232679,951,951,951,951,0
20250106,163800,228232679,951,951,951,951,0
20250106,163700,228232679,951,951,951,951,0
20250106,163600,228232679,951,951,951,951,0
20250106,163500,228232679,951,951,951,951,0
20250106,163400,228232679,951,951,951,951,0
20250106,163300,228232679,951,951,951,951,0
20250106,163200,228232679,951,951,951,951,0
20250106,163100,228232679,951,951,951,951,1325
20250106,163000,228232679,951,951,951,951,0
20250106,162900,228232679,951,951,951,951,0
20250106,162800,228232679,951,951,951,951,0
20250106,162700,228232679,951,951,951,951,0
20250106,162600,228232679,951,951,951,951,0
20250106,162500,228232679,951,951,951,951,0
20250106,162400,228232679,951,951,951,951,0
20250106,162300,228232679,951,951,951,951,0
20250106,162200,228232679,951,951,951,951,0
20250106,162100,228232679,951,951,951,951,0
20250106,162000,228232679,951,951,951,951,0
20250106,161900,228232679,951,951,951,951,0
20250106,161800,228232679,951,951,951,951,0
20250106,161700,228232679,951,951,951,951,0
20250106,161600,228232679,951,951,951,951,0
20250106,161500,228232679,951,951,951,951,0
20250106,161400,228232679,951,951,951,951,0
20250106,161300,228232679,951,951,951,951,0
20250106,161200,228232679,951,951,951,951,0
20250106,161100,228232679,951,951,951,951,0
20250106,161000,228232679,951,951,951,951,0
20250106,160900,228232679,951,951,951,951,0
20250106,160800,228232679,951,951,951,951,0
20250106,160700,228232679,951,951,951,951,0
20250106,160600,228232679,951,951,951,951,0
20250106,160500,228232679,951,951,951,951,0
20250106,160400,228232679,951,951,951,951,0
20250106,160300,228232679,951,951,951,951,0
20250106,160200,228232679,951,951,951,951,0
20250106,160100,228232679,951,951,951,951,1325
20250106,160000,228232679,951,951,951,951,0
20250106,155900,228232679,951,951,951,951,0
20250106,155800,228232679,951,951,951,951,0
20250106,155700,228232679,951,951,951,951,0
20250106,155600,228232679,951,951,951,951,0
20250106,155500,228232679,951,951,951,951,0
20250106,155400,228232679,951,951,951,951,0
20250106,155300,228232679,951,951,951,951,0
20250106,155200,228232679,951,951,951,951,0
20250106,155100,228232679,951,951,951,951,0
20250106,155000,228232679,951,951,951,951,0
20250106,154900,228232679,951,951,951,951,0
20250106,154800,228232679,951,951,951,951,0
20250106,154700,228232679,951,951,951,951,0
20250106,154600,228232679,951,951,951,951,0
20250106,154500,228232679,951,951,951,951,0
20250106,154400,228232679,951,951,951,951,0
20250106,154300,228232679,951,951,951,951,0
20250106,154200,228232679,951,951,951,951,0
20250106,154100,228232679,951,951,951,951,0
20250106,154000,228232679,951,951,951,951,0
20250106,153900,228232679,951,951,951,951,0
20250106,153800,228232679,951,951,951,951,0
20250106,153700,228232679,951,951,951,951,0
20250106,153600,228232679,951,951,951,951,0
20250106,153500,228232679,951,951,951,951,0
20250106,153400,228232679,951,951,951,951,0
20250106,153300,228232679,951,951,951,951,0
20250106,153200,228232679,951,951,951,951,0
20250106,153100,228232679,951,951,951,951,1325
20250106,153000,228232679,951,951,951,951,1325
20250106,152900,226972604,969,969,969,969,0
20250106,152800,226972604,969,969,969,969,0
20250106,152700,226972604,969,969,969,969,0
20250106,152600,226972604,969,969,969,969,0
20250106,152500,226972604,969,969,969,969,0
20250106,152400,226972604,969,969,969,969,0
20250106,152300,226972604,969,969,969,969,0
20250106,152200,226972604,969,969,969,969,0
20250106,152100,226972604,969,969,969,969,0
20250106,152000,226972604,969,969,969,969,0
20250106,151900,226972604,969,966,969,950,807
20250106,151800,226200864,966,966,966,966,887
20250106,151700,225344022,966,966,966,966,0
20250106,151600,225344022,966,966,966,966,0
20250106,151500,225344022,966,965,966,965,14
20250106,151400,225330509,960,960,960,960,0
20250106,151300,225330509,960,960,960,960,0
20250106,151200,225330509,960,960,960,960,0
20250106,151100,225330509,960,960,960,960,0
20250106,151000,225330509,960,960,960,960,0
20250106,150900,225330509,960,960,960,960,0
20250106,150800,225330509,960,960,960,960,159
20250106,150700,225177869,960,960,960,960,0
20250106,150600,225177869,960,960,960,960,26
20250106,150500,225152909,966,966,966,966,0
20250106,150400,225152909,966,965,966,965,25
20250106,150300,225128774,960,960,960,960,0
20250106,150200,225128774,960,960,960,960,537
20250106,150100,224613254,966,966,966,966,0
20250106,150000,224613254,966,966,966,966,0
20250106,145900,224613254,966,966,966,966,0
20250106,145800,224613254,966,966,966,966,0
20250106,145700,224613254,966,966,966,966,0
20250106,145600,224613254,966,966,966,966,0
20250106,145500,224613254,966,966,966,966,0
20250106,145400,224613254,966,966,966,966,0
20250106,145300,224613254,966,966,966,966,0
20250106,145200,224613254,966,966,966,966,0
20250106,145100,224613254,966,966,966,966,1
20250106,145000,224612288,960,960,960,960,0
20250106,144900,224612288,960,960,960,960,0
20250106,144800,224612288,960,960,960,960,0
20250106,144700,224612288,960,962,962,960,5204
20250106,144600,219616344,967,967,967,967,0
20250106,144500,219616344,967,967,967,967,0
20250106,144400,219616344,967,967,967,967,974
20250106,144300,218674486,968,968,968,968,0
20250106,144200,218674486,968,968,968,968,0
20250106,144100,218674486,968,968,968,968,15
20250106,144000,218659966,968,968,968,968,0
20250106,143900,218659966,968,968,968,968,0
20250106,143800,218659966,968,968,968,968,0
20250106,143700,218659966,968,968,968,968,0
20250106,143600,218659966,968,968,968,968,247
20250106,143500,218420870,968,968,968,968,0
20250106,143400,218420870,968,968,968,968,7
20250106,143300,218414094,967,967,967,967,126
20250106,143200,218292252,967,967,967,967,0
20250106,143100,218292252,967,967,967,967,0
20250106,143000,218292252,967,967,967,967,5
20250106,142900,218287417,968,968,968,968,0
20250106,142800,218287417,968,968,968,968,0
20250106,142700,218287417,968,968,968,968,0
20250106,142600,218287417,968,968,968,968,0
20250106,142500,218287417,968,968,968,968,1
20250106,142400,218286449,960,960,960,960,1
20250106,142300,218285489,969,969,969,969,0
20250106,142200,218285489,969,969,969,969,0
20250106,142100,218285489,969,969,969,969,0
20250106,142000,218285489,969,969,969,969,0
20250106,141900,218285489,969,969,969,969,0
20250106,141800,218285489,969,969,969,969,0
20250106,141700,218285489,969,969,969,969,0
20250106,141600,218285489,969,969,969,969,1
20250106,141500,218284520,960,960,960,960,0
20250106,141400,218284520,960,960,960,960,102
20250106,141300,218186600,960,960,960,960,22
20250106,141200,218165480,969,969,969,969,0
20250106,141100,218165480,969,969,969,969,0
20250106,141000,218165480,969,969,969,969,51
20250106,140900,218116061,960,965,965,960,436
20250106,140800,217696917,965,966,966,965,148
20250106,140700,217554095,967,967,967,967,2
20250106,140600,217552161,970,970,970,970,0
20250106,140500,217552161,970,970,970,970,0
20250106,140400,217552161,970,970,970,970,0
20250106,140300,217552161,970,970,970,970,0
20250106,140200,217552161,970,970,970,970,0
20250106,140100,217552161,970,970,970,970,0
20250106,140000,217552161,970,970,970,970,0
20250106,135900,217552161,970,970,970,970,0
20250106,135800,217552161,970,970,970,970,0
20250106,135700,217552161,970,970,970,970,0
20250106,135600,217552161,970,970,970,970,0
20250106,135500,217552161,970,970,970,970,0
20250106,135400,217552161,970,970,970,970,0
20250106,135300,217552161,970,970,970,970,0
20250106,135200,217552161,970,970,970,970,0
20250106,135100,217552161,970,970,970,970,100
20250106,135000,217455161,968,968,968,968,0
20250106,134900,217455161,968,968,968,968,0
20250106,134800,217455161,968,969,969,968,4
20250106,134700,217451287,970,970,970,970,0
20250106,134600,217451287,970,970,970,970,0
20250106,134500,217451287,970,970,970,970,11
20250106,134400,217440617,969,969,969,969,0
20250106,134300,217440617,969,969,969,969,0
20250106,134200,217440617,969,969,969,969,0
20250106,134100,217440617,969,969,969,969,200
20250106,134000,217246817,965,965,965,965,1
20250106,133900,217245852,969,969,969,969,0
20250106,133800,217245852,969,969,969,969,0
20250106,133700,217245852,969,965,969,965,2
20250106,133600,217243918,963,963,963,963,0
20250106,133500,217243918,963,963,963,963,0
20250106,133400,217243918,963,963,963,963,0
20250106,133300,217243918,963,963,963,963,0
20250106,133200,217243918,963,963,963,963,0
20250106,133100,217243918,963,963,963,963,0
20250106,133000,217243918,963,963,963,963,0
20250106,132900,217243918,963,963,963,963,0
20250106,132800,217243918,963,967,967,963,148
20250106,132700,217101360,968,968,968,968,1
20250106,132600,217100392,969,969,969,969,1
20250106,132500,217099423,970,970,970,970,0
20250106,132400,217099423,970,970,970,970,0
20250106,132300,217099423,970,971,971,970,2
20250106,132200,217097482,972,972,972,972,51
20250106,132100,217047910,970,952,970,952,2346
20250106,132000,214783950,952,952,952,952,1
20250106,131900,214782998,948,948,948,948,0
20250106,131800,214782998,948,948,948,948,0
20250106,131700,214782998,948,948,948,948,2
20250106,131600,214781102,952,952,952,952,0
20250106,131500,214781102,952,950,952,950,314
20250106,131400,214482464,952,952,952,952,0
20250106,131300,214482464,952,952,952,952,0
20250106,131200,214482464,952,952,952,952,0
20250106,131100,214482464,952,952,952,952,0
20250106,131000,214482464,952,952,952,946,1001
20250106,130900,213532352,955,969,969,949,2434
20250106,130800,211217406,948,965,965,948,1060
20250106,130700,210205678,975,975,975,975,1
20250106,130600,210204703,975,975,975,975,2
20250106,130500,210202753,979,979,979,979,0
20250106,130400,210202753,979,979,979,979,0
20250106,130300,210202753,979,979,979,979,0
20250106,130200,210202753,979,979,979,979,0
20250106,130100,210202753,979,979,979,979,0
20250106,130000,210202753,979,979,979,979,0
20250106,125900,210202753,979,979,979,979,0
20250106,125800,210202753,979,979,979,979,0
20250106,125700,210202753,979,969,982,969,1044
20250106,125600,209180635,969,969,969,969,1
20250106,125500,209179666,966,974,974,966,3700
20250106,125400,205586776,974,974,974,974,0
20250106,125300,205586776,974,974,974,974,0
20250106,125200,205586776,974,974,974,974,1
20250106,125100,205585802,979,976,979,976,2
20250106,125000,205583847,972,972,972,972,0
20250106,124900,205583847,972,972,972,972,10
20250106,124800,205574127,980,980,980,980,0
20250106,124700,205574127,980,980,980,980,0
20250106,124600,205574127,980,980,980,980,0
20250106,124500,205574127,980,980,980,980,26
20250106,124400,205548647,979,979,979,979,0
20250106,124300,205548647,979,979,979,979,6
20250106,124200,205542773,987,987,987,987,0
20250106,124100,205542773,987,987,987,987,0
20250106,124000,205542773,987,987,987,987,0
20250106,123900,205542773,987,972,987,972,8
20250106,123800,205534922,971,971,971,971,0
20250106,123700,205534922,971,971,971,971,0
20250106,123600,205534922,971,971,971,971,133
20250106,123500,205405779,990,990,990,990,0
20250106,123400,205405779,990,990,990,990,0
20250106,123300,205405779,990,990,990,990,0
20250106,123200,205405779,990,985,990,985,301
20250106,123100,205108347,977,977,977,977,0
20250106,123000,205108347,977,977,977,977,10
20250106,122900,205098577,987,987,987,987,0
20250106,122800,205098577,987,987,987,987,0
20250106,122700,205098577,987,987,989,987,2531
20250106,122600,202600428,987,987,987,987,0
20250106,122500,202600428,987,987,987,987,0
20250106,122400,202600428,987,987,987,987,0
20250106,122300,202600428,987,987,987,987,0
20250106,122200,202600428,987,987,987,987,0
20250106,122100,202600428,987,977,987,977,158
20250106,122000,202445854,977,977,978,977,538
20250106,121900,201920226,977,977,977,977,0
20250106,121800,201920226,977,977,977,977,0
20250106,121700,201920226,977,977,977,977,0
20250106,121600,201920226,977,977,977,977,0
20250106,121500,201920226,977,977,977,977,0
20250106,121400,201920226,977,977,977,977,0
20250106,121300,201920226,977,977,977,977,0
20250106,121200,201920226,977,968,977,964,7
20250106,121100,201913455,972,971,972,971,438
20250106,121000,201487938,969,969,969,969,118
20250106,120900,201373596,971,971,971,971,7
20250106,120800,201366799,970,965,970,965,10
20250106,120700,201357114,964,964,964,964,0
20250106,120600,201357114,964,964,964,964,1
20250106,120500,201356150,971,971,971,971,0
20250106,120400,201356150,971,971,971,971,0
20250106,120300,201356150,971,971,971,971,0
20250106,120200,201356150,971,971,971,971,0
20250106,120100,201356150,971,971,971,971,0
20250106,120000,201356150,971,971,971,971,0
20250106,115900,201356150,971,971,971,971,15
20250106,115800,201341585,973,973,973,973,25
20250106,115700,201317260,973,973,973,973,0
20250106,115600,201317260,973,974,974,973,41
20250106,115500,201277365,978,978,978,978,0
20250106,115400,201277365,978,978,978,978,1
20250106,115300,201276387,973,975,975,973,18
20250106,115200,201258853,978,978,978,978,0
20250106,115100,201258853,978,978,978,978,0
20250106,115000,201258853,978,978,978,978,0
20250106,114900,201258853,978,978,978,978,0
20250106,114800,201258853,978,978,978,978,19
20250106,114700,201240271,973,973,973,973,0
20250106,114600,201240271,973,973,973,973,0
20250106,114500,201240271,973,973,973,973,0
20250106,114400,201240271,973,974,974,973,57
20250106,114300,201184806,974,974,974,974,28
20250106,114200,201157534,983,983,983,983,1
20250106,114100,201156551,973,973,973,973,0
20250106,114000,201156551,973,973,973,973,92
20250106,113900,201067035,987,987,987,987,0
20250106,113800,201067035,987,987,987,987,0
20250106,113700,201067035,987,974,987,974,191
20250106,113600,200879511,976,976,976,976,0
20250106,113500,200879511,976,976,976,976,0
20250106,113400,200879511,976,976,976,976,0
20250106,113300,200879511,976,974,976,974,29
20250106,113200,200851242,973,969,973,969,6981
20250106,113100,194072843,970,970,970,970,0
20250106,113000,194072843,970,970,970,970,0
20250106,112900,194072843,970,970,970,970,0
20250106,112800,194072843,970,970,970,970,0
20250106,112700,194072843,970,970,970,970,0
20250106,112600,194072843,970,970,970,970,0
20250106,112500,194072843,970,969,970,969,12
20250106,112400,194061213,970,970,970,970,0
20250106,112300,194061213,970,969,970,969,12
20250106,112200,194049583,963,963,963,963,0
20250106,112100,194049583,963,963,963,963,1
20250106,112000,194048620,960,960,960,960,1
20250106,111900,194047660,970,970,970,970,0
20250106,111800,194047660,970,970,970,970,0
20250106,111700,194047660,970,970,970,970,0
20250106,111600,194047660,970,965,970,965,2685
20250106,111500,191445301,965,965,965,965,0
20250106,111400,191445301,965,965,965,965,0
20250106,111300,191445301,965,965,965,965,0
20250106,111200,191445301,965,965,965,965,0
20250106,111100,191445301,965,965,965,965,0
20250106,111000,191445301,965,965,965,965,1
20250106,110900,191444336,968,965,968,965,56
20250106,110800,191390227,965,963,965,963,11
20250106,110700,191379614,962,962,962,962,0
20250106,110600,191379614,962,959,962,959,50
20250106,110500,191331548,959,959,959,959,660
20250106,110400,190698608,959,959,959,959,0
20250106,110300,190698608,959,959,959,959,0
20250106,110200,190698608,959,959,959,959,11
20250106,110100,190688059,953,952,953,952,423
20250106,110000,190284950,953,960,960,951,247
20250106,105900,190049282,954,954,954,954,631
20250106,105800,189447308,969,969,969,969,0
20250106,105700,189447308,969,969,969,969,0
20250106,105600,189447308,969,969,969,969,0
20250106,105500,189447308,969,969,969,969,0
20250106,105400,189447308,969,969,969,969,0
20250106,105300,189447308,969,969,969,969,0
20250106,105200,189447308,969,969,969,969,0
20250106,105100,189447308,969,969,969,969,0
20250106,105000,189447308,969,969,969,969,0
20250106,104900,189447308,969,962,969,962,80
20250106,104800,189370120,963,957,963,957,100
20250106,104700,189274159,957,957,957,957,0
20250106,104600,189274159,957,957,957,957,1
20250106,104500,189273202,957,957,957,957,9
20250106,104400,189264589,959,959,959,959,0
20250106,104300,189264589,959,959,959,959,54
20250106,104200,189212803,959,959,959,959,2
20250106,104100,189210885,959,959,959,959,3
20250106,104000,189208008,960,960,960,960,0
20250106,103900,189208008,960,960,960,960,0
20250106,103800,189208008,960,958,960,958,7
20250106,103700,189201291,961,958,961,958,221
20250106,103600,188989120,953,953,953,953,10
20250106,103500,188979590,967,958,967,958,361
20250106,103400,188631541,948,948,948,948,9
20250106,103300,188623009,948,956,956,946,3248
20250106,103200,185527913,958,956,958,956,573
20250106,103100,184980122,955,954,955,954,9716
20250106,103000,175701827,953,953,953,953,0
20250106,102900,175701827,953,953,953,953,1
20250106,102800,175700874,953,953,953,953,0
20250106,102700,175700874,953,953,953,953,0
20250106,102600,175700874,953,953,953,953,524
20250106,102500,175201502,953,949,953,949,101
20250106,102400,175105348,948,946,950,946,4
20250106,102300,175101556,943,951,951,943,1016
20250106,102200,174143024,951,950,951,950,101
20250106,102100,174047014,954,953,954,953,3
20250106,102000,174044154,944,944,944,944,108
20250106,101900,173942202,943,943,943,943,0
20250106,101800,173942202,943,943,943,943,0
20250106,101700,173942202,943,950,950,943,2960
20250106,101600,171144770,950,950,950,950,12
20250106,101500,171133370,950,952,952,950,2
20250106,101400,171131468,951,956,956,951,2
20250106,101300,171129561,959,959,959,959,250
20250106,101200,170889811,950,950,950,950,40
20250106,101100,170851811,950,959,959,950,7
20250106,101000,170845107,959,959,959,959,23
20250106,100900,170823050,950,950,950,950,636
20250106,100800,170218850,950,957,957,949,7381
20250106,100700,163192961,960,970,970,958,6863
20250106,100600,156574052,970,970,970,970,0
20250106,100500,156574052,970,970,970,970,250
20250106,100400,156331552,970,970,970,970,61
20250106,100300,156272382,971,972,972,971,370
20250106,100200,155912849,972,972,972,972,0
20250106,100100,155912849,972,973,973,972,1737
20250106,100000,154223866,980,980,980,980,0
20250106,095900,154223866,980,980,980,980,0
20250106,095800,154223866,980,980,980,980,0
20250106,095700,154223866,980,980,980,980,1
20250106,095600,154222886,973,980,980,973,30
20250106,095500,154193493,979,979,979,979,0
20250106,095400,154193493,979,979,979,979,0
20250106,095300,154193493,979,979,979,979,0
20250106,095200,154193493,979,979,979,979,0
20250106,095100,154193493,979,979,979,979,0
20250106,095000,154193493,979,979,979,979,306
20250106,094900,153893919,979,979,979,979,1023
20250106,094800,152892402,979,979,979,979,11
20250106,094700,152881633,980,977,980,974,1795
20250106,094600,151130858,975,985,985,975,1253
20250106,094500,149906035,986,992,992,986,79
20250106,094400,149828063,995,995,995,995,0
20250106,094300,149828063,995,995,995,995,0
20250106,094200,149828063,995,995,995,995,10
20250106,094100,149818113,995,995,995,995,652
20250106,094000,149169373,995,995,995,995,11
20250106,093900,149158428,995,994,995,994,1000
20250106,093800,148163718,994,994,994,994,2
20250106,093700,148161730,984,988,988,984,825
20250106,093600,147349913,988,990,990,988,173
20250106,093500,147178743,997,997,997,997,0
20250106,093400,147178743,997,995,997,995,515
20250106,093300,146665589,996,988,996,988,861
20250106,093200,145808193,988,988,988,988,0
20250106,093100,145808193,988,988,988,988,55
20250106,093000,145753853,988,988,988,988,1
20250106,092900,145752865,997,997,997,997,0
20250106,092800,145752865,997,997,997,997,0
20250106,092700,145752865,997,997,997,997,0
20250106,092600,145752865,997,997,997,997,0
20250106,092500,145752865,997,994,997,994,1510
20250106,092400,144250387,990,990,990,990,4
20250106,092300,144246427,995,995,995,995,200
20250106,092200,144047427,996,996,996,996,0
20250106,092100,144047427,996,989,996,989,522
20250106,092000,143529457,991,1003,1003,990,2700
20250106,091900,140853279,1012,1012,1012,1012,1005
20250106,091800,139836219,1012,1013,1032,1000,5086
20250106,091700,134713319,1032,1011,1032,1011,2451
20250106,091600,132186573,1010,982,1034,977,6150
20250106,091500,125964979,981,982,982,981,301
20250106,091400,125669398,982,979,982,977,367
20250106,091300,125309999,979,988,988,974,3953
20250106,091200,121442865,989,998,1033,953,60395
20250106,091100,62358529,981,976,1006,969,8449
20250106,091000,54089666,1006,1006,1006,1006,0
20250106,090900,54089666,1006,1035,1070,1006,22663
20250106,090800,30414247,1013,984,1049,984,17553
20250106,090700,12644853,965,986,987,961,485
20250106,090600,12170554,986,987,989,982,276
20250106,090500,11899066,959,981,981,950,585
20250106,090400,11338335,986,990,990,986,195
20250106,090300,11145301,999,999,999,998,7934
20250106,090200,3219244,999,1020,1020,991,3188
20250106,090100,0,947,947,947,947,0
20250106,090000,0,947,947,947,947,0