KissMeData/038880/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191300,3411086866,519,519,519,519,51266
20230908,191200,3411086866,519,519,519,519,0
20230908,191100,3411086866,519,519,519,519,0
20230908,191000,3411086866,519,519,519,519,0
20230908,190900,3411086866,519,519,519,519,0
20230908,190800,3411086866,519,519,519,519,0
20230908,190700,3411086866,519,519,519,519,0
20230908,190600,3411086866,519,519,519,519,0
20230908,190500,3411086866,519,519,519,519,0
20230908,190400,3411086866,519,519,519,519,0
20230908,190300,3411086866,519,519,519,519,0
20230908,190200,3411086866,519,519,519,519,0
20230908,190100,3411086866,519,519,519,519,0
20230908,190000,3411086866,519,519,519,519,0
20230908,185900,3411086866,519,519,519,519,0
20230908,185800,3411086866,519,519,519,519,0
20230908,185700,3411086866,519,519,519,519,0
20230908,185600,3411086866,519,519,519,519,0
20230908,185500,3411086866,519,519,519,519,0
20230908,185400,3411086866,519,519,519,519,0
20230908,185300,3411086866,519,519,519,519,0
20230908,185200,3411086866,519,519,519,519,0
20230908,185100,3411086866,519,519,519,519,0
20230908,185000,3411086866,519,519,519,519,0
20230908,184900,3411086866,519,519,519,519,0
20230908,184800,3411086866,519,519,519,519,0
20230908,184700,3411086866,519,519,519,519,0
20230908,184600,3411086866,519,519,519,519,0
20230908,184500,3411086866,519,519,519,519,0
20230908,184400,3411086866,519,519,519,519,0
20230908,184300,3411086866,519,519,519,519,51266
20230908,184200,3411086866,519,519,519,519,0
20230908,184100,3411086866,519,519,519,519,0
20230908,184000,3411086866,519,519,519,519,0
20230908,183900,3411086866,519,519,519,519,0
20230908,183800,3411086866,519,519,519,519,0
20230908,183700,3411086866,519,519,519,519,0
20230908,183600,3411086866,519,519,519,519,0
20230908,183500,3411086866,519,519,519,519,0
20230908,183400,3411086866,519,519,519,519,0
20230908,183300,3411086866,519,519,519,519,0
20230908,183200,3411086866,519,519,519,519,0
20230908,183100,3411086866,519,519,519,519,0
20230908,183000,3411086866,519,519,519,519,0
20230908,182900,3411086866,519,519,519,519,0
20230908,182800,3411086866,519,519,519,519,0
20230908,182700,3411086866,519,519,519,519,0
20230908,182600,3411086866,519,519,519,519,0
20230908,182500,3411086866,519,519,519,519,0
20230908,182400,3411086866,519,519,519,519,0
20230908,182300,3411086866,519,519,519,519,0
20230908,182200,3411086866,519,519,519,519,0
20230908,182100,3411086866,519,519,519,519,0
20230908,182000,3411086866,519,519,519,519,0
20230908,181900,3411086866,519,519,519,519,0
20230908,181800,3411086866,519,519,519,519,0
20230908,181700,3411086866,519,519,519,519,0
20230908,181600,3411086866,519,519,519,519,0
20230908,181500,3411086866,519,519,519,519,0
20230908,181400,3411086866,519,519,519,519,0
20230908,181300,3411086866,519,519,519,519,51266
20230908,181200,3411086866,519,519,519,519,0
20230908,181100,3411086866,519,519,519,519,0
20230908,181000,3411086866,519,519,519,519,0
20230908,180900,3411086866,519,519,519,519,0
20230908,180800,3411086866,519,519,519,519,0
20230908,180700,3411086866,519,519,519,519,0
20230908,180600,3411086866,519,519,519,519,0
20230908,180500,3411086866,519,519,519,519,0
20230908,180400,3411086866,519,519,519,519,0
20230908,180300,3411086866,519,519,519,519,0
20230908,180200,3411086866,519,519,519,519,0
20230908,180100,3411086866,519,519,519,519,0
20230908,180000,3411086866,519,519,519,519,0
20230908,175900,3411086866,519,519,519,519,0
20230908,175800,3411086866,519,519,519,519,0
20230908,175700,3411086866,519,519,519,519,0
20230908,175600,3411086866,519,519,519,519,0
20230908,175500,3411086866,519,519,519,519,0
20230908,175400,3411086866,519,519,519,519,0
20230908,175300,3411086866,519,519,519,519,0
20230908,175200,3411086866,519,519,519,519,0
20230908,175100,3411086866,519,519,519,519,0
20230908,175000,3411086866,519,519,519,519,0
20230908,174900,3411086866,519,519,519,519,0
20230908,174800,3411086866,519,519,519,519,0
20230908,174700,3411086866,519,519,519,519,0
20230908,174600,3411086866,519,519,519,519,0
20230908,174500,3411086866,519,519,519,519,0
20230908,174400,3411086866,519,519,519,519,0
20230908,174300,3411086866,519,519,519,519,51266
20230908,174200,3411086866,519,519,519,519,0
20230908,174100,3411086866,519,519,519,519,0
20230908,174000,3411086866,519,519,519,519,0
20230908,173900,3411086866,519,519,519,519,0
20230908,173800,3411086866,519,519,519,519,0
20230908,173700,3411086866,519,519,519,519,0
20230908,173600,3411086866,519,519,519,519,0
20230908,173500,3411086866,519,519,519,519,0
20230908,173400,3411086866,519,519,519,519,0
20230908,173300,3411086866,519,519,519,519,0
20230908,173200,3411086866,519,519,519,519,0
20230908,173100,3411086866,519,519,519,519,0
20230908,173000,3411086866,519,519,519,519,0
20230908,172900,3411086866,519,519,519,519,0
20230908,172800,3411086866,519,519,519,519,0
20230908,172700,3411086866,519,519,519,519,0
20230908,172600,3411086866,519,519,519,519,0
20230908,172500,3411086866,519,519,519,519,0
20230908,172400,3411086866,519,519,519,519,0
20230908,172300,3411086866,519,519,519,519,0
20230908,172200,3411086866,519,519,519,519,0
20230908,172100,3411086866,519,519,519,519,0
20230908,172000,3411086866,519,519,519,519,0
20230908,171900,3411086866,519,519,519,519,0
20230908,171800,3411086866,519,519,519,519,0
20230908,171700,3411086866,519,519,519,519,0
20230908,171600,3411086866,519,519,519,519,0
20230908,171500,3411086866,519,519,519,519,0
20230908,171400,3411086866,519,519,519,519,0
20230908,171300,3411086866,519,519,519,519,51266
20230908,171200,3411086866,519,519,519,519,0
20230908,171100,3411086866,519,519,519,519,0
20230908,171000,3411086866,519,519,519,519,0
20230908,170900,3411086866,519,519,519,519,0
20230908,170800,3411086866,519,519,519,519,0
20230908,170700,3411086866,519,519,519,519,0
20230908,170600,3411086866,519,519,519,519,0
20230908,170500,3411086866,519,519,519,519,0
20230908,170400,3411086866,519,519,519,519,0
20230908,170300,3411086866,519,519,519,519,0
20230908,170200,3411086866,519,519,519,519,0
20230908,170100,3411086866,519,519,519,519,0
20230908,170000,3411086866,519,519,519,519,0
20230908,165900,3411086866,519,519,519,519,0
20230908,165800,3411086866,519,519,519,519,0
20230908,165700,3411086866,519,519,519,519,0
20230908,165600,3411086866,519,519,519,519,0
20230908,165500,3411086866,519,519,519,519,0
20230908,165400,3411086866,519,519,519,519,0
20230908,165300,3411086866,519,519,519,519,0
20230908,165200,3411086866,519,519,519,519,0
20230908,165100,3411086866,519,519,519,519,0
20230908,165000,3411086866,519,519,519,519,0
20230908,164900,3411086866,519,519,519,519,0
20230908,164800,3411086866,519,519,519,519,0
20230908,164700,3411086866,519,519,519,519,0
20230908,164600,3411086866,519,519,519,519,0
20230908,164500,3411086866,519,519,519,519,0
20230908,164400,3411086866,519,519,519,519,0
20230908,164300,3411086866,519,519,519,519,51266
20230908,164200,3411086866,519,519,519,519,0
20230908,164100,3411086866,519,519,519,519,0
20230908,164000,3411086866,519,519,519,519,0
20230908,163900,3411086866,519,519,519,519,0
20230908,163800,3411086866,519,519,519,519,0
20230908,163700,3411086866,519,519,519,519,0
20230908,163600,3411086866,519,519,519,519,0
20230908,163500,3411086866,519,519,519,519,0
20230908,163400,3411086866,519,519,519,519,0
20230908,163300,3411086866,519,519,519,519,0
20230908,163200,3411086866,519,519,519,519,0
20230908,163100,3411086866,519,519,519,519,0
20230908,163000,3411086866,519,519,519,519,0
20230908,162900,3411086866,519,519,519,519,0
20230908,162800,3411086866,519,519,519,519,0
20230908,162700,3411086866,519,519,519,519,0
20230908,162600,3411086866,519,519,519,519,0
20230908,162500,3411086866,519,519,519,519,0
20230908,162400,3411086866,519,519,519,519,0
20230908,162300,3411086866,519,519,519,519,0
20230908,162200,3411086866,519,519,519,519,0
20230908,162100,3411086866,519,519,519,519,0
20230908,162000,3411086866,519,519,519,519,0
20230908,161900,3411086866,519,519,519,519,0
20230908,161800,3411086866,519,519,519,519,0
20230908,161700,3411086866,519,519,519,519,0
20230908,161600,3411086866,519,519,519,519,0
20230908,161500,3411086866,519,519,519,519,0
20230908,161400,3411086866,519,519,519,519,0
20230908,161300,3411086866,519,519,519,519,51266
20230908,161200,3411086866,519,519,519,519,0
20230908,161100,3411086866,519,519,519,519,0
20230908,161000,3411086866,519,519,519,519,0
20230908,160900,3411086866,519,519,519,519,0
20230908,160800,3411086866,519,519,519,519,0
20230908,160700,3411086866,519,519,519,519,0
20230908,160600,3411086866,519,519,519,519,0
20230908,160500,3411086866,519,519,519,519,0
20230908,160400,3411086866,519,519,519,519,0
20230908,160300,3411086866,519,519,519,519,0
20230908,160200,3411086866,519,519,519,519,0
20230908,160100,3411086866,519,519,519,519,0
20230908,160000,3411086866,519,519,519,519,0
20230908,155900,3411086866,519,519,519,519,0
20230908,155800,3411086866,519,519,519,519,0
20230908,155700,3411086866,519,519,519,519,0
20230908,155600,3411086866,519,519,519,519,0
20230908,155500,3411086866,519,519,519,519,0
20230908,155400,3411086866,519,519,519,519,0
20230908,155300,3411086866,519,519,519,519,0
20230908,155200,3411086866,519,519,519,519,0
20230908,155100,3411086866,519,519,519,519,0
20230908,155000,3411086866,519,519,519,519,0
20230908,154900,3411086866,519,519,519,519,0
20230908,154800,3411086866,519,519,519,519,0
20230908,154700,3411086866,519,519,519,519,0
20230908,154600,3411086866,519,519,519,519,0
20230908,154500,3411086866,519,519,519,519,0
20230908,154400,3411086866,519,519,519,519,0
20230908,154300,3411086866,519,519,519,519,51266
20230908,154200,3411086866,519,519,519,519,0
20230908,154100,3411086866,519,519,519,519,0
20230908,154000,3411086866,519,519,519,519,0
20230908,153900,3411086866,519,519,519,519,0
20230908,153800,3411086866,519,519,519,519,0
20230908,153700,3411086866,519,519,519,519,0
20230908,153600,3411086866,519,519,519,519,0
20230908,153500,3411086866,519,519,519,519,0
20230908,153400,3411086866,519,519,519,519,0
20230908,153300,3411086866,519,519,519,519,0
20230908,153200,3411086866,519,519,519,519,0
20230908,153100,3411086866,519,519,519,519,0
20230908,153000,3411086866,519,519,519,519,51266
20230908,152900,3384479812,523,523,523,523,0
20230908,152800,3384479812,523,523,523,523,0
20230908,152700,3384479812,523,523,523,523,0
20230908,152600,3384479812,523,523,523,523,0
20230908,152500,3384479812,523,523,523,523,0
20230908,152400,3384479812,523,523,523,523,0
20230908,152300,3384479812,523,523,523,523,0
20230908,152200,3384479812,523,523,523,523,0
20230908,152100,3384479812,523,523,523,523,0
20230908,152000,3384479812,523,523,523,523,0
20230908,151900,3384479812,523,523,523,521,7145
20230908,151800,3380749789,522,521,522,521,8954
20230908,151700,3376079509,522,522,522,521,2406
20230908,151600,3374823877,522,521,522,521,4743
20230908,151500,3372352585,521,521,521,521,3022
20230908,151400,3370778123,521,521,521,520,1491
20230908,151300,3370002156,521,521,521,521,344
20230908,151200,3369822932,521,520,521,520,1565
20230908,151100,3369008992,521,521,521,521,5575
20230908,151000,3366104417,522,522,522,520,2817
20230908,150900,3364634002,520,521,521,520,8382
20230908,150800,3360268069,521,521,521,520,2613
20230908,150700,3358906703,521,521,522,521,2229
20230908,150600,3357745393,520,520,521,519,761
20230908,150500,3357349758,520,520,520,520,2011
20230908,150400,3356304038,520,519,521,518,29959
20230908,150300,3340735005,520,520,520,518,22227
20230908,150200,3329198605,520,523,523,518,162493
20230908,150100,3244766912,523,522,523,522,13955
20230908,150000,3237482401,522,523,523,522,19637
20230908,145900,3227220327,524,524,524,524,2
20230908,145800,3227219279,523,523,523,523,928
20230908,145700,3226733935,523,523,523,523,1641
20230908,145600,3225875692,524,524,524,524,3
20230908,145500,3225874120,524,524,524,523,4312
20230908,145400,3223617516,523,524,524,523,6068
20230908,145300,3220443894,523,523,523,523,10
20230908,145200,3220438664,524,524,524,524,5
20230908,145100,3220436044,523,523,523,523,16947
20230908,145000,3211572763,524,524,524,524,5
20230908,144900,3211570143,524,523,524,523,24567
20230908,144800,3198721577,523,523,523,523,5290
20230908,144700,3195954907,523,523,523,523,1000
20230908,144600,3195431907,524,524,524,524,7
20230908,144500,3195428239,523,524,524,523,1200
20230908,144400,3194800439,524,524,524,524,20
20230908,144300,3194789959,524,524,524,524,0
20230908,144200,3194789959,524,524,524,524,100
20230908,144100,3194737559,523,523,523,523,1919
20230908,144000,3193733922,524,524,524,524,1000
20230908,143900,3193209922,524,524,524,524,3
20230908,143800,3193208350,524,524,524,524,500
20230908,143700,3192946350,523,523,523,523,69
20230908,143600,3192910263,525,524,525,524,4431
20230908,143500,3190588417,524,524,524,524,1072
20230908,143400,3190026689,524,524,524,524,1204
20230908,143300,3189395793,524,524,524,524,9404
20230908,143200,3184468097,523,523,523,523,10
20230908,143100,3184462867,524,523,524,523,278
20230908,143000,3184317323,524,523,524,523,4
20230908,142900,3184315228,524,524,524,524,10
20230908,142800,3184309988,523,523,523,523,0
20230908,142700,3184309988,523,523,523,523,580
20230908,142600,3184006648,523,523,523,523,8257
20230908,142500,3179688237,523,523,523,523,1075
20230908,142400,3179126012,524,524,524,524,954
20230908,142300,3178626116,524,524,524,524,1
20230908,142200,3178625592,524,525,525,524,41494
20230908,142100,3156881736,525,525,525,524,1166
20230908,142000,3156269643,524,524,524,524,1500
20230908,141900,3155483643,524,524,524,524,50
20230908,141800,3155457443,524,525,525,524,1563
20230908,141700,3154637428,525,525,525,525,20
20230908,141600,3154626928,525,525,525,525,0
20230908,141500,3154626928,525,525,525,525,5545
20230908,141400,3151715803,525,525,525,524,87
20230908,141300,3151670129,525,525,525,525,10
20230908,141200,3151664879,525,525,525,525,0
20230908,141100,3151664879,525,525,525,525,60
20230908,141000,3151633379,525,526,526,525,3484
20230908,140900,3149804268,525,525,525,525,10000
20230908,140800,3144554268,525,525,525,525,5154
20230908,140700,3141848418,526,526,526,526,0
20230908,140600,3141848418,526,526,526,526,10
20230908,140500,3141843158,526,526,526,526,10
20230908,140400,3141837898,526,524,526,524,2
20230908,140300,3141836848,525,525,525,525,210
20230908,140200,3141726598,525,524,526,524,283
20230908,140100,3141578302,525,525,525,525,10
20230908,140000,3141573052,525,525,525,525,750
20230908,135900,3141179302,525,525,525,525,268
20230908,135800,3141038602,525,525,525,524,3141
20230908,135700,3139390577,524,524,524,524,2104
20230908,135600,3138288081,524,524,524,524,2439
20230908,135500,3137010045,524,524,524,524,365
20230908,135400,3136818785,524,524,524,524,874
20230908,135300,3136360809,524,526,526,524,170
20230908,135200,3136271709,524,525,525,524,1310
20230908,135100,3135584199,525,525,525,525,1001
20230908,135000,3135058674,525,525,525,525,2
20230908,134900,3135057624,525,525,525,525,10
20230908,134800,3135052374,525,524,525,524,133
20230908,134700,3134982605,525,525,525,525,952
20230908,134600,3134482805,525,524,525,524,29
20230908,134500,3134467608,524,523,525,523,3599
20230908,134400,3132581735,523,524,524,523,1951
20230908,134300,3131561361,524,524,524,524,1
20230908,134200,3131560837,523,524,524,523,4000
20230908,134100,3129465527,525,525,525,525,0
20230908,134000,3129465527,525,527,527,525,2053
20230908,133900,3128387314,526,526,526,526,244
20230908,133800,3128258970,527,527,527,527,3
20230908,133700,3128257389,526,526,526,526,0
20230908,133600,3128257389,526,526,527,526,17128
20230908,133500,3119230941,526,525,526,525,5004
20230908,133400,3116598839,525,526,526,525,2573
20230908,133300,3115245714,526,526,526,525,5416
20230908,133200,3112396959,526,526,526,526,2
20230908,133100,3112395907,525,525,525,525,17
20230908,133000,3112386982,526,527,527,526,4589
20230908,132900,3109973167,526,525,527,525,9123
20230908,132800,3105173470,525,525,526,525,8474
20230908,132700,3100724419,525,525,525,524,4458
20230908,132600,3098383975,526,525,526,525,8362
20230908,132500,3093993922,525,524,525,524,36
20230908,132400,3093975046,525,525,525,525,0
20230908,132300,3093975046,525,525,525,525,2050
20230908,132200,3092898796,525,525,525,525,701
20230908,132100,3092530771,524,524,524,524,1824
20230908,132000,3091574995,523,524,524,523,18
20230908,131900,3091565566,524,524,524,524,153
20230908,131800,3091485394,524,524,524,524,3048
20230908,131700,3089888242,524,524,524,524,25
20230908,131600,3089875142,524,523,524,523,685
20230908,131500,3089516262,523,523,523,523,97
20230908,131400,3089465531,523,523,523,523,7301
20230908,131300,3085647108,523,523,523,523,1504
20230908,131200,3084860516,523,523,523,523,0
20230908,131100,3084860516,523,523,523,523,0
20230908,131000,3084860516,523,524,524,523,195
20230908,130900,3084758338,523,524,524,523,2140
20230908,130800,3083637205,523,523,523,523,1000
20230908,130700,3083114205,523,523,523,523,1902
20230908,130600,3082119459,524,524,524,523,16693
20230908,130500,3073388883,524,523,524,523,307
20230908,130400,3073228317,524,523,524,523,52
20230908,130300,3073201119,524,523,524,523,801
20230908,130200,3072781795,524,524,524,523,63
20230908,130100,3072748784,524,524,524,523,10004
20230908,130000,3067516688,524,524,524,524,4
20230908,125900,3067514592,524,523,524,523,13
20230908,125800,3067507790,524,524,524,524,2011
20230908,125700,3066454026,524,524,524,523,4680
20230908,125600,3064005382,524,525,525,524,8340
20230908,125500,3059634142,525,525,525,525,2
20230908,125400,3059633092,524,525,525,524,7001
20230908,125300,3055964567,524,524,524,524,155
20230908,125200,3055883347,524,524,524,524,4017
20230908,125100,3053778439,524,524,524,524,297
20230908,125000,3053622811,524,524,524,524,50
20230908,124900,3053596611,524,524,524,524,6444
20230908,124800,3050219955,524,524,524,524,10000
20230908,124700,3044979955,524,525,525,524,571
20230908,124600,3044680251,525,524,525,524,1595
20230908,124500,3043843876,524,524,524,524,2
20230908,124400,3043842828,524,524,524,524,0
20230908,124300,3043842828,524,523,524,523,5333
20230908,124200,3041050361,523,524,524,523,10233
20230908,124100,3035688469,525,525,525,524,10555
20230908,124000,3030157094,524,524,524,524,9396
20230908,123900,3025233590,524,525,525,524,1192
20230908,123800,3024608482,524,524,524,524,1552
20230908,123700,3023795234,524,523,524,523,328
20230908,123600,3023623662,524,523,524,523,229
20230908,123500,3023503894,523,524,524,523,3222
20230908,123400,3021818784,524,524,524,524,2
20230908,123300,3021817736,524,524,524,524,161
20230908,123200,3021733372,524,525,525,524,1004
20230908,123100,3021207274,524,524,524,523,5005
20230908,123000,3018584655,524,524,524,524,743
20230908,122900,3018195323,523,523,523,523,6093
20230908,122800,3015008684,523,522,523,522,25063
20230908,122700,3001925276,522,521,522,521,279
20230908,122600,3001779678,521,522,522,521,6821
20230908,122500,2998223988,522,522,522,522,1354
20230908,122400,2997517200,522,523,523,522,1021
20230908,122300,2996984217,523,523,523,522,7158
20230908,122200,2993244473,523,523,523,523,671
20230908,122100,2992893540,523,523,523,522,1649
20230908,122000,2992031114,523,523,523,521,50600
20230908,121900,2965627849,523,524,525,523,3067
20230908,121800,2964020721,525,525,525,525,930
20230908,121700,2963532471,525,524,525,523,3008
20230908,121600,2961956295,524,525,525,524,1291
20230908,121500,2961279174,524,525,525,524,92
20230908,121400,2961230964,525,525,525,525,14
20230908,121300,2961223614,525,525,525,525,1005
20230908,121200,2960695989,524,523,524,523,14978
20230908,121100,2952857849,523,524,524,523,13797
20230908,121000,2945641968,524,524,524,523,5771
20230908,120900,2942618105,524,524,524,524,10277
20230908,120800,2937232957,524,525,525,524,1716
20230908,120700,2936333706,525,525,525,524,9737
20230908,120600,2931228930,525,525,525,525,10578
20230908,120500,2925675480,525,525,525,525,2203
20230908,120400,2924518905,525,526,526,525,1434
20230908,120300,2923766005,526,525,526,525,1504
20230908,120200,2922975901,524,526,526,524,26983
20230908,120100,2908818303,526,525,526,525,2300
20230908,120000,2907609610,525,526,526,525,12347
20230908,115900,2901126754,525,525,526,525,13525
20230908,115800,2894026096,525,526,526,525,29347
20230908,115700,2878609867,526,526,526,526,6058
20230908,115600,2875423359,526,527,527,526,3659
20230908,115500,2873495084,527,527,527,527,559
20230908,115400,2873200491,527,527,527,527,1
20230908,115300,2873199964,528,528,528,528,11
20230908,115200,2873194156,527,527,527,527,500
20230908,115100,2872930656,528,527,528,527,701
20230908,115000,2872561228,528,528,528,528,3548
20230908,114900,2870687884,528,527,529,527,7746
20230908,114800,2866605739,528,529,530,528,3457
20230908,114700,2864780200,529,529,529,529,100
20230908,114600,2864727300,529,530,530,528,1830
20230908,114500,2863761056,529,530,530,529,314
20230908,114400,2863594936,530,530,530,529,2015
20230908,114300,2862528987,530,530,530,530,7
20230908,114200,2862525277,530,529,530,528,2601
20230908,114100,2861149352,529,528,529,528,3342
20230908,114000,2859382874,528,529,529,528,37
20230908,113900,2859363302,529,529,529,529,51
20230908,113800,2859336323,529,529,529,528,2843
20230908,113700,2857834205,529,529,529,529,600
20230908,113600,2857516805,529,528,529,528,10101
20230908,113500,2852183476,528,528,528,526,257
20230908,113400,2852048178,527,526,528,525,14314
20230908,113300,2844507342,525,527,528,525,29063
20230908,113200,2829239743,527,528,528,527,6715
20230908,113100,2825700727,528,529,529,528,202
20230908,113000,2825594069,529,528,529,527,3936
20230908,112900,2823519343,529,529,529,529,10
20230908,112800,2823514053,529,529,529,529,22
20230908,112700,2823502415,529,528,529,528,702
20230908,112600,2823131545,529,529,529,529,1
20230908,112500,2823131016,529,527,529,527,42
20230908,112400,2823108849,528,529,529,528,2029
20230908,112300,2822036597,529,528,529,528,1930
20230908,112200,2821017556,529,530,530,528,7225
20230908,112100,2817202730,530,529,530,529,13545
20230908,112000,2810035946,530,529,530,529,5339
20230908,111900,2807211511,529,530,531,529,3105
20230908,111800,2805566324,531,528,531,528,6596
20230908,111700,2802075606,528,528,528,527,22415
20230908,111600,2790243506,528,528,528,527,2535
20230908,111500,2788905077,528,527,528,526,6741
20230908,111400,2785353682,526,527,527,526,350
20230908,111300,2785169532,527,527,527,526,909
20230908,111200,2784690509,526,527,527,526,502
20230908,111100,2784425956,526,527,527,526,21
20230908,111000,2784414905,527,528,528,526,2825
20230908,110900,2782928749,527,528,528,527,264
20230908,110800,2782789377,528,527,528,527,1572
20230908,110700,2781960366,528,528,528,527,201
20230908,110600,2781854429,528,526,528,526,3915
20230908,110500,2779790626,527,528,528,527,2446
20230908,110400,2778501583,528,528,528,527,5541
20230908,110300,2775581463,528,527,528,527,809
20230908,110200,2775154589,527,526,527,525,4973
20230908,110100,2772538839,525,527,527,525,5466
20230908,110000,2769660410,528,528,528,527,4730
20230908,105900,2767165970,528,528,528,528,1130
20230908,105800,2766569330,528,528,528,527,2390
20230908,105700,2765307909,528,528,528,527,4507
20230908,105600,2762929313,528,526,528,526,12009
20230908,105500,2756609381,526,526,526,525,8586
20230908,105400,2752101497,526,526,527,525,23111
20230908,105300,2739965509,526,527,527,526,4150
20230908,105200,2737781977,527,528,528,527,5538
20230908,105100,2734860089,528,527,528,526,36223
20230908,105000,2715793984,528,528,529,528,4973
20230908,104900,2713167659,528,530,531,528,25061
20230908,104800,2699920124,531,530,531,530,585
20230908,104700,2699609490,531,531,531,530,17437
20230908,104600,2690366846,530,533,533,530,3197
20230908,104500,2688671638,533,531,534,531,1752
20230908,104400,2687739313,531,535,535,530,210069
20230908,104300,2576144112,535,535,535,533,1019
20230908,104200,2575599971,535,534,535,534,6765
20230908,104100,2571987454,535,535,535,534,2353
20230908,104000,2570730948,535,535,535,534,1024
20230908,103900,2570184128,535,534,535,533,5418
20230908,103800,2567291914,535,534,535,533,3160
20230908,103700,2565604479,534,534,534,534,305
20230908,103600,2565441609,534,533,534,533,7414
20230908,103500,2561483033,534,534,534,532,20173
20230908,103400,2550733430,534,535,535,534,12131
20230908,103300,2544254104,535,535,535,535,100
20230908,103200,2544200604,535,535,535,534,2526
20230908,103100,2542849195,536,536,536,536,300
20230908,103000,2542688395,536,535,536,535,2420
20230908,102900,2541393375,536,535,536,535,2286
20230908,102800,2540169263,536,535,536,535,1667
20230908,102700,2539277251,536,536,536,536,0
20230908,102600,2539277251,536,535,536,535,1648
20230908,102500,2538395551,536,535,536,535,1253
20230908,102400,2537724987,536,536,536,535,3655
20230908,102300,2535768517,537,536,537,536,4319
20230908,102200,2533453524,536,537,537,536,2248
20230908,102100,2532246869,537,536,537,535,6726
20230908,102000,2528647838,536,536,536,536,533
20230908,101900,2528362150,537,537,537,537,6
20230908,101800,2528358928,537,538,538,537,4396
20230908,101700,2525998063,538,537,538,537,3457
20230908,101600,2524140456,537,536,537,536,17803
20230908,101500,2514595972,535,536,536,535,612
20230908,101400,2514268373,536,537,537,536,1830
20230908,101300,2513287393,537,536,537,536,6154
20230908,101200,2509988846,538,538,538,538,1
20230908,101100,2509988308,536,538,538,536,6291
20230908,101000,2506614034,538,540,540,537,45608
20230908,100900,2482074619,540,539,540,538,21412
20230908,100800,2470542147,538,535,538,535,27911
20230908,100700,2455583622,535,535,535,534,1037
20230908,100600,2455029123,535,534,535,533,5507
20230908,100500,2452088300,534,533,534,533,22683
20230908,100400,2439993561,533,533,535,533,1406
20230908,100300,2439243815,533,534,535,533,40882
20230908,100200,2417425155,535,537,537,535,27702
20230908,100100,2402597038,537,537,537,537,240
20230908,100000,2402468158,537,537,538,537,5766
20230908,095900,2399369253,537,538,538,537,1455
20230908,095800,2398587909,537,538,540,537,31754
20230908,095700,2381488835,539,537,539,537,30027
20230908,095600,2365335923,538,537,538,537,19383
20230908,095500,2354918799,537,536,537,536,674
20230908,095400,2354557532,537,537,538,537,35826
20230908,095300,2335318966,536,536,536,535,15076
20230908,095200,2327238236,536,536,536,535,874
20230908,095100,2326770272,535,536,536,535,11979
20230908,095000,2320353080,536,535,536,533,37731
20230908,094900,2300214340,535,535,536,535,16825
20230908,094800,2291212943,535,536,536,535,1595
20230908,094700,2290358323,536,535,536,534,25428
20230908,094600,2276757842,536,536,536,535,2207
20230908,094500,2275575877,534,536,536,534,37114
20230908,094400,2255716259,536,537,538,536,3299
20230908,094300,2253944702,537,537,537,536,16098
20230908,094200,2245304167,537,537,537,536,2906
20230908,094100,2243746371,536,538,538,536,12781
20230908,094000,2236883014,537,537,538,537,6247
20230908,093900,2233527219,537,538,538,537,6993
20230908,093800,2229768557,538,537,538,537,11933
20230908,093700,2223360428,537,536,537,536,8189
20230908,093600,2218971093,536,536,537,535,9158
20230908,093500,2214069380,536,535,537,535,10331
20230908,093400,2208532804,535,535,536,535,6322
20230908,093300,2205148963,535,534,536,533,8939
20230908,093200,2200368869,534,535,535,533,11608
20230908,093100,2194175442,535,535,535,533,9956
20230908,093000,2188865053,534,533,535,533,12408
20230908,092900,2182238940,533,534,535,533,18872
20230908,092800,2172159917,535,535,536,534,13604
20230908,092700,2164890003,535,534,537,534,10853
20230908,092600,2159083767,534,534,535,533,15681
20230908,092500,2150712939,533,537,537,533,38282
20230908,092400,2130282240,536,536,537,536,21651
20230908,092300,2118675737,536,534,537,534,22357
20230908,092200,2106713316,535,535,535,533,59711
20230908,092100,2074823648,535,535,536,534,25326
20230908,092000,2061272082,535,538,538,535,40839
20230908,091900,2039370524,538,540,540,537,57030
20230908,091800,2008668892,540,541,541,539,13626
20230908,091700,2001318400,541,539,541,538,20438
20230908,091600,1990280694,539,541,542,538,91176
20230908,091500,1941032592,541,542,543,540,50571
20230908,091400,1913646188,542,543,546,542,88811
20230908,091300,1865319192,544,539,544,539,73607
20230908,091200,1825415467,539,536,539,536,24136
20230908,091100,1812430588,535,536,537,534,79374
20230908,091000,1769987368,535,538,539,535,103078
20230908,090900,1714618132,537,536,538,536,63554
20230908,090800,1680509159,538,541,541,535,131412
20230908,090700,1609815375,541,541,542,538,93453
20230908,090600,1559334988,541,542,542,540,54274
20230908,090500,1529964350,542,542,546,537,168134
20230908,090400,1438901742,542,541,546,535,271852
20230908,090300,1292044821,543,557,559,540,367278
20230908,090200,1089617362,557,569,577,549,860790
20230908,090100,604388422,586,586,586,586,0
20230908,090000,604388422,586,533,586,530,1084877