KissMeData/053950/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,193700,879257791,840,840,840,840,4433
20250108,193600,879257791,840,840,840,840,0
20250108,193500,879257791,840,840,840,840,0
20250108,193400,879257791,840,840,840,840,0
20250108,193300,879257791,840,840,840,840,0
20250108,193200,879257791,840,840,840,840,0
20250108,193100,879257791,840,840,840,840,0
20250108,193000,879257791,840,840,840,840,0
20250108,192900,879257791,840,840,840,840,0
20250108,192800,879257791,840,840,840,840,0
20250108,192700,879257791,840,840,840,840,0
20250108,192600,879257791,840,840,840,840,0
20250108,192500,879257791,840,840,840,840,0
20250108,192400,879257791,840,840,840,840,0
20250108,192300,879257791,840,840,840,840,0
20250108,192200,879257791,840,840,840,840,0
20250108,192100,879257791,840,840,840,840,0
20250108,192000,879257791,840,840,840,840,0
20250108,191900,879257791,840,840,840,840,0
20250108,191800,879257791,840,840,840,840,0
20250108,191700,879257791,840,840,840,840,0
20250108,191600,879257791,840,840,840,840,0
20250108,191500,879257791,840,840,840,840,0
20250108,191400,879257791,840,840,840,840,0
20250108,191300,879257791,840,840,840,840,0
20250108,191200,879257791,840,840,840,840,0
20250108,191100,879257791,840,840,840,840,0
20250108,191000,879257791,840,840,840,840,0
20250108,190900,879257791,840,840,840,840,0
20250108,190800,879257791,840,840,840,840,0
20250108,190700,879257791,840,840,840,840,4433
20250108,190600,879257791,840,840,840,840,0
20250108,190500,879257791,840,840,840,840,0
20250108,190400,879257791,840,840,840,840,0
20250108,190300,879257791,840,840,840,840,0
20250108,190200,879257791,840,840,840,840,0
20250108,190100,879257791,840,840,840,840,0
20250108,190000,879257791,840,840,840,840,0
20250108,185900,879257791,840,840,840,840,0
20250108,185800,879257791,840,840,840,840,0
20250108,185700,879257791,840,840,840,840,0
20250108,185600,879257791,840,840,840,840,0
20250108,185500,879257791,840,840,840,840,0
20250108,185400,879257791,840,840,840,840,0
20250108,185300,879257791,840,840,840,840,0
20250108,185200,879257791,840,840,840,840,0
20250108,185100,879257791,840,840,840,840,0
20250108,185000,879257791,840,840,840,840,0
20250108,184900,879257791,840,840,840,840,0
20250108,184800,879257791,840,840,840,840,0
20250108,184700,879257791,840,840,840,840,0
20250108,184600,879257791,840,840,840,840,0
20250108,184500,879257791,840,840,840,840,0
20250108,184400,879257791,840,840,840,840,0
20250108,184300,879257791,840,840,840,840,0
20250108,184200,879257791,840,840,840,840,0
20250108,184100,879257791,840,840,840,840,0
20250108,184000,879257791,840,840,840,840,0
20250108,183900,879257791,840,840,840,840,0
20250108,183800,879257791,840,840,840,840,0
20250108,183700,879257791,840,840,840,840,4433
20250108,183600,879257791,840,840,840,840,0
20250108,183500,879257791,840,840,840,840,0
20250108,183400,879257791,840,840,840,840,0
20250108,183300,879257791,840,840,840,840,0
20250108,183200,879257791,840,840,840,840,0
20250108,183100,879257791,840,840,840,840,0
20250108,183000,879257791,840,840,840,840,0
20250108,182900,879257791,840,840,840,840,0
20250108,182800,879257791,840,840,840,840,0
20250108,182700,879257791,840,840,840,840,0
20250108,182600,879257791,840,840,840,840,0
20250108,182500,879257791,840,840,840,840,0
20250108,182400,879257791,840,840,840,840,0
20250108,182300,879257791,840,840,840,840,0
20250108,182200,879257791,840,840,840,840,0
20250108,182100,879257791,840,840,840,840,0
20250108,182000,879257791,840,840,840,840,0
20250108,181900,879257791,840,840,840,840,0
20250108,181800,879257791,840,840,840,840,0
20250108,181700,879257791,840,840,840,840,0
20250108,181600,879257791,840,840,840,840,0
20250108,181500,879257791,840,840,840,840,0
20250108,181400,879257791,840,840,840,840,0
20250108,181300,879257791,840,840,840,840,0
20250108,181200,879257791,840,840,840,840,0
20250108,181100,879257791,840,840,840,840,0
20250108,181000,879257791,840,840,840,840,0
20250108,180900,879257791,840,840,840,840,0
20250108,180800,879257791,840,840,840,840,0
20250108,180700,879257791,840,840,840,840,4433
20250108,180600,879257791,840,840,840,840,0
20250108,180500,879257791,840,840,840,840,0
20250108,180400,879257791,840,840,840,840,0
20250108,180300,879257791,840,840,840,840,0
20250108,180200,879257791,840,840,840,840,0
20250108,180100,879257791,840,840,840,840,0
20250108,180000,879257791,840,840,840,840,0
20250108,175900,879257791,840,840,840,840,0
20250108,175800,879257791,840,840,840,840,0
20250108,175700,879257791,840,840,840,840,0
20250108,175600,879257791,840,840,840,840,0
20250108,175500,879257791,840,840,840,840,0
20250108,175400,879257791,840,840,840,840,0
20250108,175300,879257791,840,840,840,840,0
20250108,175200,879257791,840,840,840,840,0
20250108,175100,879257791,840,840,840,840,0
20250108,175000,879257791,840,840,840,840,0
20250108,174900,879257791,840,840,840,840,0
20250108,174800,879257791,840,840,840,840,0
20250108,174700,879257791,840,840,840,840,0
20250108,174600,879257791,840,840,840,840,0
20250108,174500,879257791,840,840,840,840,0
20250108,174400,879257791,840,840,840,840,0
20250108,174300,879257791,840,840,840,840,0
20250108,174200,879257791,840,840,840,840,0
20250108,174100,879257791,840,840,840,840,0
20250108,174000,879257791,840,840,840,840,0
20250108,173900,879257791,840,840,840,840,0
20250108,173800,879257791,840,840,840,840,0
20250108,173700,879257791,840,840,840,840,4433
20250108,173600,879257791,840,840,840,840,0
20250108,173500,879257791,840,840,840,840,0
20250108,173400,879257791,840,840,840,840,0
20250108,173300,879257791,840,840,840,840,0
20250108,173200,879257791,840,840,840,840,0
20250108,173100,879257791,840,840,840,840,0
20250108,173000,879257791,840,840,840,840,0
20250108,172900,879257791,840,840,840,840,0
20250108,172800,879257791,840,840,840,840,0
20250108,172700,879257791,840,840,840,840,0
20250108,172600,879257791,840,840,840,840,0
20250108,172500,879257791,840,840,840,840,0
20250108,172400,879257791,840,840,840,840,0
20250108,172300,879257791,840,840,840,840,0
20250108,172200,879257791,840,840,840,840,0
20250108,172100,879257791,840,840,840,840,0
20250108,172000,879257791,840,840,840,840,0
20250108,171900,879257791,840,840,840,840,0
20250108,171800,879257791,840,840,840,840,0
20250108,171700,879257791,840,840,840,840,0
20250108,171600,879257791,840,840,840,840,0
20250108,171500,879257791,840,840,840,840,0
20250108,171400,879257791,840,840,840,840,0
20250108,171300,879257791,840,840,840,840,0
20250108,171200,879257791,840,840,840,840,0
20250108,171100,879257791,840,840,840,840,0
20250108,171000,879257791,840,840,840,840,0
20250108,170900,879257791,840,840,840,840,0
20250108,170800,879257791,840,840,840,840,0
20250108,170700,879257791,840,840,840,840,4433
20250108,170600,879257791,840,840,840,840,0
20250108,170500,879257791,840,840,840,840,0
20250108,170400,879257791,840,840,840,840,0
20250108,170300,879257791,840,840,840,840,0
20250108,170200,879257791,840,840,840,840,0
20250108,170100,879257791,840,840,840,840,0
20250108,170000,879257791,840,840,840,840,0
20250108,165900,879257791,840,840,840,840,0
20250108,165800,879257791,840,840,840,840,0
20250108,165700,879257791,840,840,840,840,0
20250108,165600,879257791,840,840,840,840,0
20250108,165500,879257791,840,840,840,840,0
20250108,165400,879257791,840,840,840,840,0
20250108,165300,879257791,840,840,840,840,0
20250108,165200,879257791,840,840,840,840,0
20250108,165100,879257791,840,840,840,840,0
20250108,165000,879257791,840,840,840,840,0
20250108,164900,879257791,840,840,840,840,0
20250108,164800,879257791,840,840,840,840,0
20250108,164700,879257791,840,840,840,840,0
20250108,164600,879257791,840,840,840,840,0
20250108,164500,879257791,840,840,840,840,0
20250108,164400,879257791,840,840,840,840,0
20250108,164300,879257791,840,840,840,840,0
20250108,164200,879257791,840,840,840,840,0
20250108,164100,879257791,840,840,840,840,0
20250108,164000,879257791,840,840,840,840,0
20250108,163900,879257791,840,840,840,840,0
20250108,163800,879257791,840,840,840,840,0
20250108,163700,879257791,840,840,840,840,4433
20250108,163600,879257791,840,840,840,840,0
20250108,163500,879257791,840,840,840,840,0
20250108,163400,879257791,840,840,840,840,0
20250108,163300,879257791,840,840,840,840,0
20250108,163200,879257791,840,840,840,840,0
20250108,163100,879257791,840,840,840,840,0
20250108,163000,879257791,840,840,840,840,0
20250108,162900,879257791,840,840,840,840,0
20250108,162800,879257791,840,840,840,840,0
20250108,162700,879257791,840,840,840,840,0
20250108,162600,879257791,840,840,840,840,0
20250108,162500,879257791,840,840,840,840,0
20250108,162400,879257791,840,840,840,840,0
20250108,162300,879257791,840,840,840,840,0
20250108,162200,879257791,840,840,840,840,0
20250108,162100,879257791,840,840,840,840,0
20250108,162000,879257791,840,840,840,840,0
20250108,161900,879257791,840,840,840,840,0
20250108,161800,879257791,840,840,840,840,0
20250108,161700,879257791,840,840,840,840,0
20250108,161600,879257791,840,840,840,840,0
20250108,161500,879257791,840,840,840,840,0
20250108,161400,879257791,840,840,840,840,0
20250108,161300,879257791,840,840,840,840,0
20250108,161200,879257791,840,840,840,840,0
20250108,161100,879257791,840,840,840,840,0
20250108,161000,879257791,840,840,840,840,0
20250108,160900,879257791,840,840,840,840,0
20250108,160800,879257791,840,840,840,840,0
20250108,160700,879257791,840,840,840,840,4433
20250108,160600,879257791,840,840,840,840,0
20250108,160500,879257791,840,840,840,840,0
20250108,160400,879257791,840,840,840,840,0
20250108,160300,879257791,840,840,840,840,0
20250108,160200,879257791,840,840,840,840,0
20250108,160100,879257791,840,840,840,840,0
20250108,160000,879257791,840,840,840,840,0
20250108,155900,879257791,840,840,840,840,0
20250108,155800,879257791,840,840,840,840,0
20250108,155700,879257791,840,840,840,840,0
20250108,155600,879257791,840,840,840,840,0
20250108,155500,879257791,840,840,840,840,0
20250108,155400,879257791,840,840,840,840,0
20250108,155300,879257791,840,840,840,840,0
20250108,155200,879257791,840,840,840,840,0
20250108,155100,879257791,840,840,840,840,0
20250108,155000,879257791,840,840,840,840,0
20250108,154900,879257791,840,840,840,840,0
20250108,154800,879257791,840,840,840,840,0
20250108,154700,879257791,840,840,840,840,0
20250108,154600,879257791,840,840,840,840,0
20250108,154500,879257791,840,840,840,840,0
20250108,154400,879257791,840,840,840,840,0
20250108,154300,879257791,840,840,840,840,0
20250108,154200,879257791,840,840,840,840,0
20250108,154100,879257791,840,840,840,840,0
20250108,154000,879257791,840,840,840,840,0
20250108,153900,879257791,840,840,840,840,0
20250108,153800,879257791,840,840,840,840,0
20250108,153700,879257791,840,840,840,840,4433
20250108,153600,879257791,840,840,840,840,0
20250108,153500,879257791,840,840,840,840,0
20250108,153400,879257791,840,840,840,840,0
20250108,153300,879257791,840,840,840,840,0
20250108,153200,879257791,840,840,840,840,0
20250108,153100,879257791,840,840,840,840,0
20250108,153000,879257791,840,840,840,840,4433
20250108,152900,875534071,838,838,838,838,0
20250108,152800,875534071,838,838,838,838,0
20250108,152700,875534071,838,838,838,838,0
20250108,152600,875534071,838,838,838,838,0
20250108,152500,875534071,838,838,838,838,0
20250108,152400,875534071,838,838,838,838,0
20250108,152300,875534071,838,838,838,838,0
20250108,152200,875534071,838,838,838,838,0
20250108,152100,875534071,838,838,838,838,0
20250108,152000,875534071,838,838,838,838,0
20250108,151900,875534071,838,838,838,838,862
20250108,151800,874811715,838,838,838,838,334
20250108,151700,874531823,838,838,838,838,257
20250108,151600,874316457,837,837,837,837,2
20250108,151500,874314783,835,837,838,835,7357
20250108,151400,868166028,837,837,837,836,894
20250108,151300,867417765,837,836,837,836,317
20250108,151200,867152636,838,836,838,836,1192
20250108,151100,866156122,838,838,838,838,0
20250108,151000,866156122,838,838,838,838,0
20250108,150900,866156122,838,838,838,838,100
20250108,150800,866072322,838,837,838,836,2019
20250108,150700,864383039,837,837,837,837,846
20250108,150600,863674937,838,838,838,838,407
20250108,150500,863333871,836,836,836,836,0
20250108,150400,863333871,836,837,837,836,390
20250108,150300,863007830,836,836,838,836,4580
20250108,150200,859170848,836,837,837,836,1250
20250108,150100,858124848,837,837,837,837,503
20250108,150000,857703837,838,838,838,838,1
20250108,145900,857702999,837,837,838,837,115
20250108,145800,857606743,838,838,838,838,6636
20250108,145700,852045775,838,838,838,838,0
20250108,145600,852045775,838,837,838,837,86
20250108,145500,851973792,837,837,837,837,40
20250108,145400,851940312,838,838,838,838,0
20250108,145300,851940312,838,838,838,838,1201
20250108,145200,850933874,836,837,838,836,2001
20250108,145100,849258038,837,837,837,837,161
20250108,145000,849123281,838,838,838,838,0
20250108,144900,849123281,838,838,838,838,0
20250108,144800,849123281,838,838,838,838,0
20250108,144700,849123281,838,838,838,838,0
20250108,144600,849123281,838,838,838,838,0
20250108,144500,849123281,838,839,840,838,11752
20250108,144400,839274676,839,839,839,839,1
20250108,144300,839273837,838,838,838,838,0
20250108,144200,839273837,838,838,838,838,0
20250108,144100,839273837,838,838,838,838,0
20250108,144000,839273837,838,838,838,838,100
20250108,143900,839190037,840,838,840,838,606
20250108,143800,838681899,838,838,838,838,0
20250108,143700,838681899,838,838,838,838,3
20250108,143600,838679385,840,840,840,840,0
20250108,143500,838679385,840,840,840,840,5
20250108,143400,838675185,840,839,840,839,1201
20250108,143300,837667545,836,836,836,836,0
20250108,143200,837667545,836,836,836,836,0
20250108,143100,837667545,836,836,836,836,485
20250108,143000,837262085,835,837,837,835,3025
20250108,142900,834733658,837,837,837,837,110
20250108,142800,834641588,837,837,837,837,7
20250108,142700,834635729,837,837,837,837,0
20250108,142600,834635729,837,840,840,837,2714
20250108,142500,832364090,839,838,839,838,266
20250108,142400,832141135,838,838,838,838,50
20250108,142300,832099235,838,838,838,838,0
20250108,142200,832099235,838,838,838,838,431
20250108,142100,831738057,838,838,838,838,0
20250108,142000,831738057,838,838,838,838,0
20250108,141900,831738057,838,838,838,838,116
20250108,141800,831640849,838,839,839,838,293
20250108,141700,831395276,842,842,842,842,0
20250108,141600,831395276,842,842,842,842,0
20250108,141500,831395276,842,842,842,842,0
20250108,141400,831395276,842,842,842,842,402
20250108,141300,831056792,840,840,840,840,212
20250108,141200,830878712,838,838,838,838,904
20250108,141100,830121160,839,839,839,839,500
20250108,141000,829701660,839,839,839,839,39
20250108,140900,829668939,842,842,842,842,0
20250108,140800,829668939,842,839,842,839,12
20250108,140700,829658868,842,841,842,841,391
20250108,140600,829330036,841,840,841,840,5604
20250108,140500,824622575,840,838,840,838,1001
20250108,140400,823783735,840,840,840,840,0
20250108,140300,823783735,840,838,840,837,2162
20250108,140200,821969029,837,837,837,837,0
20250108,140100,821969029,837,837,837,837,164
20250108,140000,821831761,840,840,840,840,221
20250108,135900,821646121,840,840,840,840,4
20250108,135800,821642761,838,838,838,838,1100
20250108,135700,820720961,837,837,837,837,0
20250108,135600,820720961,837,837,837,837,0
20250108,135500,820720961,837,838,838,837,764
20250108,135400,820081393,839,839,839,839,1
20250108,135300,820080554,840,840,840,840,1003
20250108,135200,819238034,837,838,838,837,79
20250108,135100,819171908,840,840,840,840,23
20250108,135000,819152588,840,837,840,837,4
20250108,134900,819149234,837,837,837,837,147
20250108,134800,819026195,837,837,837,837,27
20250108,134700,819003596,839,839,839,839,0
20250108,134600,819003596,839,839,839,839,0
20250108,134500,819003596,839,838,839,838,881
20250108,134400,818264937,839,839,839,839,4
20250108,134300,818261581,839,838,839,838,4
20250108,134200,818258228,838,836,838,836,1601
20250108,134100,816919790,839,839,839,839,60
20250108,134000,816869450,836,837,837,836,62
20250108,133900,816817559,836,836,836,836,0
20250108,133800,816817559,836,836,836,836,2328
20250108,133700,814871351,833,833,833,833,0
20250108,133600,814871351,833,833,833,833,10
20250108,133500,814863021,832,833,833,832,842
20250108,133400,814161977,837,837,837,837,238
20250108,133300,813962771,837,837,837,837,1
20250108,133200,813961934,837,837,837,837,1
20250108,133100,813961097,837,836,837,836,801
20250108,133000,813291460,836,836,836,836,0
20250108,132900,813291460,836,836,836,836,1
20250108,132800,813290624,832,832,832,832,0
20250108,132700,813290624,832,832,832,832,0
20250108,132600,813290624,832,832,832,832,436
20250108,132500,812927872,832,835,835,832,1457
20250108,132400,811713969,837,837,837,837,0
20250108,132300,811713969,837,837,837,837,1
20250108,132200,811713132,833,833,833,833,111
20250108,132100,811620669,833,836,837,833,1249
20250108,132000,810576648,836,835,836,835,1500
20250108,131900,809322700,836,833,837,833,9002
20250108,131800,801824027,833,834,834,833,2500
20250108,131700,799740027,834,834,834,834,3816
20250108,131600,796557483,834,834,834,834,0
20250108,131500,796557483,834,834,834,834,0
20250108,131400,796557483,834,834,834,834,0
20250108,131300,796557483,834,834,834,834,1029
20250108,131200,795699297,834,834,834,834,0
20250108,131100,795699297,834,834,834,834,51
20250108,131000,795656763,834,838,838,834,1037
20250108,130900,794791901,834,834,834,834,0
20250108,130800,794791901,834,834,834,834,1113
20250108,130700,793863659,834,835,835,834,5246
20250108,130600,789488465,838,838,838,838,2004
20250108,130500,787809113,838,838,838,838,0
20250108,130400,787809113,838,838,838,838,1
20250108,130300,787808275,833,834,834,833,501
20250108,130200,787390739,834,835,835,834,5000
20250108,130100,783220609,838,838,838,838,0
20250108,130000,783220609,838,838,838,838,2
20250108,125900,783218933,837,837,837,837,23
20250108,125800,783199682,837,837,837,837,0
20250108,125700,783199682,837,837,837,837,0
20250108,125600,783199682,837,837,837,837,2601
20250108,125500,781022645,835,836,836,835,407
20250108,125400,780682784,837,837,837,837,2
20250108,125300,780681110,837,837,837,837,1
20250108,125200,780680273,836,836,836,836,200
20250108,125100,780513073,837,837,837,837,0
20250108,125000,780513073,837,835,837,835,221
20250108,124900,780328536,835,837,837,835,6
20250108,124800,780323524,834,834,834,834,900
20250108,124700,779572924,835,836,836,835,200
20250108,124600,779405824,835,835,835,835,0
20250108,124500,779405824,835,836,836,834,1738
20250108,124400,777954954,836,835,836,835,634
20250108,124300,777425546,835,835,835,835,359
20250108,124200,777125781,835,835,835,835,961
20250108,124100,776323346,835,835,835,835,0
20250108,124000,776323346,835,835,835,835,0
20250108,123900,776323346,835,835,835,835,100
20250108,123800,776239846,835,835,835,835,0
20250108,123700,776239846,835,835,835,835,356
20250108,123600,775942586,835,835,835,834,2433
20250108,123500,773912346,835,836,836,835,1951
20250108,123400,772283260,836,836,836,836,307
20250108,123300,772026608,837,837,837,837,1
20250108,123200,772025771,837,837,837,837,97
20250108,123100,771944582,837,837,837,836,813
20250108,123000,771264901,838,838,838,838,268
20250108,122900,771040317,837,837,837,837,0
20250108,122800,771040317,837,837,837,837,0
20250108,122700,771040317,837,837,837,837,726
20250108,122600,770432655,838,838,838,838,799
20250108,122500,769763093,838,835,838,835,3065
20250108,122400,767203815,837,837,837,837,1000
20250108,122300,766366815,835,835,835,835,10
20250108,122200,766358465,837,837,837,837,25
20250108,122100,766337540,835,835,835,835,809
20250108,122000,765662025,835,835,835,835,137
20250108,121900,765547630,835,836,836,835,1103
20250108,121800,764625525,835,835,835,835,50
20250108,121700,764583775,836,836,836,836,59
20250108,121600,764534451,835,835,835,835,0
20250108,121500,764534451,835,835,835,835,0
20250108,121400,764534451,835,835,835,835,430
20250108,121300,764175401,835,834,835,834,9536
20250108,121200,756215164,835,836,839,834,10329
20250108,121100,747595892,836,836,836,836,3923
20250108,121000,744316264,836,836,836,836,122
20250108,120900,744214272,836,836,836,836,353
20250108,120800,743919164,836,836,836,836,80
20250108,120700,743852284,836,835,836,835,773
20250108,120600,743206728,836,837,837,836,5782
20250108,120500,738372902,836,840,840,836,3050
20250108,120400,735822900,840,840,840,840,3000
20250108,120300,733302900,836,836,836,836,0
20250108,120200,733302900,836,836,836,836,0
20250108,120100,733302900,836,837,837,836,1520
20250108,120000,732031213,840,840,840,840,204
20250108,115900,731859853,840,840,840,840,1
20250108,115800,731859013,840,840,840,840,6
20250108,115700,731853973,840,839,840,839,2
20250108,115600,731852294,840,837,840,837,3029
20250108,115500,729308021,837,837,837,837,89
20250108,115400,729233528,837,837,837,837,60
20250108,115300,729183308,837,838,838,837,5188
20250108,115200,724839621,839,839,839,839,0
20250108,115100,724839621,839,839,839,839,0
20250108,115000,724839621,839,839,839,839,593
20250108,114900,724342094,839,839,839,839,0
20250108,114800,724342094,839,839,839,839,501
20250108,114700,723921755,838,838,838,838,0
20250108,114600,723921755,838,838,838,838,1272
20250108,114500,722855819,838,838,838,838,2020
20250108,114400,721163059,838,838,838,838,6947
20250108,114300,715341473,839,840,840,839,2806
20250108,114200,712987233,839,839,839,839,580
20250108,114100,712500613,840,840,840,840,1
20250108,114000,712499773,839,839,839,839,394
20250108,113900,712169207,839,840,840,839,3610
20250108,113800,709140397,840,841,841,840,1746
20250108,113700,707673727,843,843,843,843,1
20250108,113600,707672884,841,841,841,841,32
20250108,113500,707645972,841,841,841,841,200
20250108,113400,707477772,841,841,841,841,800
20250108,113300,706804972,840,840,842,840,3324
20250108,113200,704012810,840,840,840,840,1000
20250108,113100,703172810,840,840,840,840,0
20250108,113000,703172810,840,840,840,840,0
20250108,112900,703172810,840,843,843,840,269
20250108,112800,702946250,843,843,843,843,3
20250108,112700,702943721,840,840,840,840,131
20250108,112600,702833681,840,841,841,840,350
20250108,112500,702539676,840,843,843,840,1078
20250108,112400,701632600,843,843,843,843,3643
20250108,112300,698561551,843,844,844,843,47
20250108,112200,698521903,845,845,845,845,5642
20250108,112100,693754413,848,847,848,846,4226
20250108,112000,690174990,848,848,848,848,200
20250108,111900,690005390,847,847,847,847,1025
20250108,111800,689137215,847,848,848,847,886
20250108,111700,688386357,848,848,848,848,18
20250108,111600,688371093,847,847,847,847,1439
20250108,111500,687152260,847,848,848,847,124
20250108,111400,687047231,848,848,848,848,602
20250108,111300,686536735,848,848,848,848,1
20250108,111200,686535887,846,846,846,846,21
20250108,111100,686518121,848,848,848,847,238
20250108,111000,686316298,848,848,848,848,589
20250108,110900,685816826,848,848,848,848,0
20250108,110800,685816826,848,847,848,847,2001
20250108,110700,684121978,847,847,847,847,12
20250108,110600,684111814,847,847,847,844,212
20250108,110500,683932856,846,846,846,846,24
20250108,110400,683912552,847,847,847,847,0
20250108,110300,683912552,847,846,847,846,210
20250108,110200,683734890,846,845,846,845,1100
20250108,110100,682804390,845,848,848,844,971
20250108,110000,681982505,848,845,848,845,516
20250108,105900,681546464,845,845,848,845,3264
20250108,105800,678788381,848,849,849,846,6239
20250108,105700,673510157,849,849,849,849,1001
20250108,105600,672660308,849,849,849,849,103
20250108,105500,672572861,847,845,848,845,3610
20250108,105400,669512507,845,845,845,845,148
20250108,105300,669387447,842,844,845,842,1172
20250108,105200,668400609,843,843,843,843,59
20250108,105100,668350872,843,842,843,842,108
20250108,105000,668259928,843,843,843,842,86
20250108,104900,668187443,843,843,843,843,156
20250108,104800,668055935,843,843,843,843,500
20250108,104700,667634435,843,843,843,843,3
20250108,104600,667631906,840,841,841,840,1755
20250108,104500,666157062,843,843,843,843,0
20250108,104400,666157062,843,843,843,843,4
20250108,104300,666153690,843,841,843,841,312
20250108,104200,665891258,841,843,843,841,1419
20250108,104100,664695079,843,842,843,842,1452
20250108,104000,663471067,842,842,842,842,5
20250108,103900,663466857,843,843,843,843,18
20250108,103800,663451683,840,842,842,840,1983
20250108,103700,661785446,840,840,843,840,3268
20250108,103600,659031326,840,840,840,840,0
20250108,103500,659031326,840,840,840,840,609
20250108,103400,658519766,840,842,842,840,4656
20250108,103300,654607187,843,843,843,843,177
20250108,103200,654457976,842,843,843,842,505
20250108,103100,654032262,843,843,843,843,50
20250108,103000,653990112,843,841,843,840,7761
20250108,102900,647451053,842,841,842,841,550
20250108,102800,646988053,841,842,842,841,2155
20250108,102700,645175696,842,841,842,841,14
20250108,102600,645163910,841,841,841,841,291
20250108,102500,644919179,841,843,843,841,3182
20250108,102400,642241214,842,845,845,842,3908
20250108,102300,638947958,844,843,844,843,177
20250108,102200,638798740,843,843,843,841,9
20250108,102100,638791163,841,842,842,841,514
20250108,102000,638358869,845,845,845,845,0
20250108,101900,638358869,845,845,845,845,200
20250108,101800,638189869,845,841,845,840,734
20250108,101700,637572631,840,841,841,840,60
20250108,101600,637522219,840,840,848,840,1050
20250108,101500,636640203,839,840,840,839,2074
20250108,101400,634898074,840,841,841,840,7776
20250108,101300,628361406,840,841,841,840,8631
20250108,101200,621109743,841,842,842,841,10520
20250108,101100,612256602,842,844,844,841,21452
20250108,101000,594206715,845,846,846,845,4272
20250108,100900,590592853,846,848,848,842,15900
20250108,100800,577173129,847,848,848,847,7
20250108,100700,577167196,848,848,848,848,4006
20250108,100600,573770108,848,848,848,848,656
20250108,100500,573213820,848,848,849,845,5681
20250108,100400,568402527,848,849,849,848,11578
20250108,100300,558584380,850,850,850,850,1181
20250108,100200,557580530,848,848,848,848,181
20250108,100100,557427042,848,848,848,848,0
20250108,100000,557427042,848,849,852,848,6048
20250108,095900,552291479,847,848,850,847,5744
20250108,095800,547413548,849,849,850,849,667
20250108,095700,546847081,850,850,850,849,1645
20250108,095600,545448851,850,849,850,849,7
20250108,095500,545442902,848,849,850,848,6268
20250108,095400,540124610,849,850,850,849,5361
20250108,095300,535567960,850,849,850,849,451
20250108,095200,535184820,850,849,850,849,2216
20250108,095100,533301620,849,850,850,849,2610
20250108,095000,531085442,850,850,850,850,2260
20250108,094900,529164442,850,853,853,850,24489
20250108,094800,508313746,853,858,858,853,10949
20250108,094700,498973690,858,854,858,853,4608
20250108,094600,495038481,854,857,858,854,12753
20250108,094500,484135362,858,858,858,858,507
20250108,094400,483700356,858,858,859,857,2912
20250108,094300,481201856,859,862,862,859,78
20250108,094200,481134790,862,857,862,857,3255
20250108,094100,478334099,858,862,862,858,15485
20250108,094000,465018888,862,867,867,862,13418
20250108,093900,453443113,869,869,869,862,2284
20250108,093800,451460198,869,869,869,865,3384
20250108,093700,448522196,869,867,869,867,3468
20250108,093600,445510504,869,869,869,869,1932
20250108,093500,443831596,870,871,871,870,2551
20250108,093400,441609695,871,869,871,869,3096
20250108,093300,438915711,869,866,869,865,25216
20250108,093200,417072052,865,870,873,864,3544
20250108,093100,413992099,871,861,871,861,30978
20250108,093000,387204558,861,859,861,858,2797
20250108,092900,384799482,859,860,861,859,1844
20250108,092800,383214481,856,856,856,856,1030
20250108,092700,382332801,855,862,862,854,2089
20250108,092600,380547313,862,860,863,857,5298
20250108,092500,375996807,860,860,860,860,1093
20250108,092400,375056827,860,859,860,858,2601
20250108,092300,372823831,859,861,863,859,5921
20250108,092200,367717854,861,861,863,859,10051
20250108,092100,359074764,860,865,867,860,8401
20250108,092000,351828536,864,870,870,864,9347
20250108,091900,343738970,870,870,878,865,56294
20250108,091800,294558467,868,868,872,861,14220
20250108,091700,282238205,867,877,877,867,30120
20250108,091600,255935409,877,865,886,861,91862
20250108,091500,175597382,864,859,865,859,27818
20250108,091400,151650937,858,852,859,851,9213
20250108,091300,143767571,856,859,861,856,19301
20250108,091200,127173264,859,859,861,856,11586
20250108,091100,117211692,856,855,858,851,38081
20250108,091000,84640285,855,844,857,844,31958
20250108,090900,57412518,844,841,844,841,4779
20250108,090800,53388278,841,842,843,841,3298
20250108,090700,50611341,843,842,844,842,4164
20250108,090600,47101347,842,844,844,842,2316
20250108,090500,45150027,844,840,844,840,12744
20250108,090400,34425396,840,838,841,838,12779
20250108,090300,23699010,837,837,837,837,46
20250108,090200,23660508,832,839,839,832,14329
20250108,090100,11675132,839,835,840,834,7822
20250108,090000,5128530,835,835,835,833,6144