KissMeData/038880/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192300,1502526417,487,487,487,487,30688
20240109,192200,1502526417,487,487,487,487,0
20240109,192100,1502526417,487,487,487,487,0
20240109,192000,1502526417,487,487,487,487,0
20240109,191900,1502526417,487,487,487,487,0
20240109,191800,1502526417,487,487,487,487,0
20240109,191700,1502526417,487,487,487,487,0
20240109,191600,1502526417,487,487,487,487,0
20240109,191500,1502526417,487,487,487,487,0
20240109,191400,1502526417,487,487,487,487,0
20240109,191300,1502526417,487,487,487,487,0
20240109,191200,1502526417,487,487,487,487,0
20240109,191100,1502526417,487,487,487,487,0
20240109,191000,1502526417,487,487,487,487,0
20240109,190900,1502526417,487,487,487,487,0
20240109,190800,1502526417,487,487,487,487,0
20240109,190700,1502526417,487,487,487,487,0
20240109,190600,1502526417,487,487,487,487,0
20240109,190500,1502526417,487,487,487,487,0
20240109,190400,1502526417,487,487,487,487,0
20240109,190300,1502526417,487,487,487,487,0
20240109,190200,1502526417,487,487,487,487,0
20240109,190100,1502526417,487,487,487,487,0
20240109,190000,1502526417,487,487,487,487,0
20240109,185900,1502526417,487,487,487,487,0
20240109,185800,1502526417,487,487,487,487,0
20240109,185700,1502526417,487,487,487,487,0
20240109,185600,1502526417,487,487,487,487,0
20240109,185500,1502526417,487,487,487,487,0
20240109,185400,1502526417,487,487,487,487,0
20240109,185300,1502526417,487,487,487,487,30688
20240109,185200,1502526417,487,487,487,487,0
20240109,185100,1502526417,487,487,487,487,0
20240109,185000,1502526417,487,487,487,487,0
20240109,184900,1502526417,487,487,487,487,0
20240109,184800,1502526417,487,487,487,487,0
20240109,184700,1502526417,487,487,487,487,0
20240109,184600,1502526417,487,487,487,487,0
20240109,184500,1502526417,487,487,487,487,0
20240109,184400,1502526417,487,487,487,487,0
20240109,184300,1502526417,487,487,487,487,0
20240109,184200,1502526417,487,487,487,487,0
20240109,184100,1502526417,487,487,487,487,0
20240109,184000,1502526417,487,487,487,487,0
20240109,183900,1502526417,487,487,487,487,0
20240109,183800,1502526417,487,487,487,487,0
20240109,183700,1502526417,487,487,487,487,0
20240109,183600,1502526417,487,487,487,487,0
20240109,183500,1502526417,487,487,487,487,0
20240109,183400,1502526417,487,487,487,487,0
20240109,183300,1502526417,487,487,487,487,0
20240109,183200,1502526417,487,487,487,487,0
20240109,183100,1502526417,487,487,487,487,0
20240109,183000,1502526417,487,487,487,487,0
20240109,182900,1502526417,487,487,487,487,0
20240109,182800,1502526417,487,487,487,487,0
20240109,182700,1502526417,487,487,487,487,0
20240109,182600,1502526417,487,487,487,487,0
20240109,182500,1502526417,487,487,487,487,0
20240109,182400,1502526417,487,487,487,487,0
20240109,182300,1502526417,487,487,487,487,30688
20240109,182200,1502526417,487,487,487,487,0
20240109,182100,1502526417,487,487,487,487,0
20240109,182000,1502526417,487,487,487,487,0
20240109,181900,1502526417,487,487,487,487,0
20240109,181800,1502526417,487,487,487,487,0
20240109,181700,1502526417,487,487,487,487,0
20240109,181600,1502526417,487,487,487,487,0
20240109,181500,1502526417,487,487,487,487,0
20240109,181400,1502526417,487,487,487,487,0
20240109,181300,1502526417,487,487,487,487,0
20240109,181200,1502526417,487,487,487,487,0
20240109,181100,1502526417,487,487,487,487,0
20240109,181000,1502526417,487,487,487,487,0
20240109,180900,1502526417,487,487,487,487,0
20240109,180800,1502526417,487,487,487,487,0
20240109,180700,1502526417,487,487,487,487,0
20240109,180600,1502526417,487,487,487,487,0
20240109,180500,1502526417,487,487,487,487,0
20240109,180400,1502526417,487,487,487,487,0
20240109,180300,1502526417,487,487,487,487,0
20240109,180200,1502526417,487,487,487,487,0
20240109,180100,1502526417,487,487,487,487,0
20240109,180000,1502526417,487,487,487,487,0
20240109,175900,1502526417,487,487,487,487,0
20240109,175800,1502526417,487,487,487,487,0
20240109,175700,1502526417,487,487,487,487,0
20240109,175600,1502526417,487,487,487,487,0
20240109,175500,1502526417,487,487,487,487,0
20240109,175400,1502526417,487,487,487,487,0
20240109,175300,1502526417,487,487,487,487,30688
20240109,175200,1502526417,487,487,487,487,0
20240109,175100,1502526417,487,487,487,487,0
20240109,175000,1502526417,487,487,487,487,0
20240109,174900,1502526417,487,487,487,487,0
20240109,174800,1502526417,487,487,487,487,0
20240109,174700,1502526417,487,487,487,487,0
20240109,174600,1502526417,487,487,487,487,0
20240109,174500,1502526417,487,487,487,487,0
20240109,174400,1502526417,487,487,487,487,0
20240109,174300,1502526417,487,487,487,487,0
20240109,174200,1502526417,487,487,487,487,0
20240109,174100,1502526417,487,487,487,487,0
20240109,174000,1502526417,487,487,487,487,0
20240109,173900,1502526417,487,487,487,487,0
20240109,173800,1502526417,487,487,487,487,0
20240109,173700,1502526417,487,487,487,487,0
20240109,173600,1502526417,487,487,487,487,0
20240109,173500,1502526417,487,487,487,487,0
20240109,173400,1502526417,487,487,487,487,0
20240109,173300,1502526417,487,487,487,487,0
20240109,173200,1502526417,487,487,487,487,0
20240109,173100,1502526417,487,487,487,487,0
20240109,173000,1502526417,487,487,487,487,0
20240109,172900,1502526417,487,487,487,487,0
20240109,172800,1502526417,487,487,487,487,0
20240109,172700,1502526417,487,487,487,487,0
20240109,172600,1502526417,487,487,487,487,0
20240109,172500,1502526417,487,487,487,487,0
20240109,172400,1502526417,487,487,487,487,0
20240109,172300,1502526417,487,487,487,487,30688
20240109,172200,1502526417,487,487,487,487,0
20240109,172100,1502526417,487,487,487,487,0
20240109,172000,1502526417,487,487,487,487,0
20240109,171900,1502526417,487,487,487,487,0
20240109,171800,1502526417,487,487,487,487,0
20240109,171700,1502526417,487,487,487,487,0
20240109,171600,1502526417,487,487,487,487,0
20240109,171500,1502526417,487,487,487,487,0
20240109,171400,1502526417,487,487,487,487,0
20240109,171300,1502526417,487,487,487,487,0
20240109,171200,1502526417,487,487,487,487,0
20240109,171100,1502526417,487,487,487,487,0
20240109,171000,1502526417,487,487,487,487,0
20240109,170900,1502526417,487,487,487,487,0
20240109,170800,1502526417,487,487,487,487,0
20240109,170700,1502526417,487,487,487,487,0
20240109,170600,1502526417,487,487,487,487,0
20240109,170500,1502526417,487,487,487,487,0
20240109,170400,1502526417,487,487,487,487,0
20240109,170300,1502526417,487,487,487,487,0
20240109,170200,1502526417,487,487,487,487,0
20240109,170100,1502526417,487,487,487,487,0
20240109,170000,1502526417,487,487,487,487,0
20240109,165900,1502526417,487,487,487,487,0
20240109,165800,1502526417,487,487,487,487,0
20240109,165700,1502526417,487,487,487,487,0
20240109,165600,1502526417,487,487,487,487,0
20240109,165500,1502526417,487,487,487,487,0
20240109,165400,1502526417,487,487,487,487,0
20240109,165300,1502526417,487,487,487,487,30688
20240109,165200,1502526417,487,487,487,487,0
20240109,165100,1502526417,487,487,487,487,0
20240109,165000,1502526417,487,487,487,487,0
20240109,164900,1502526417,487,487,487,487,0
20240109,164800,1502526417,487,487,487,487,0
20240109,164700,1502526417,487,487,487,487,0
20240109,164600,1502526417,487,487,487,487,0
20240109,164500,1502526417,487,487,487,487,0
20240109,164400,1502526417,487,487,487,487,0
20240109,164300,1502526417,487,487,487,487,0
20240109,164200,1502526417,487,487,487,487,0
20240109,164100,1502526417,487,487,487,487,0
20240109,164000,1502526417,487,487,487,487,0
20240109,163900,1502526417,487,487,487,487,0
20240109,163800,1502526417,487,487,487,487,0
20240109,163700,1502526417,487,487,487,487,0
20240109,163600,1502526417,487,487,487,487,0
20240109,163500,1502526417,487,487,487,487,0
20240109,163400,1502526417,487,487,487,487,0
20240109,163300,1502526417,487,487,487,487,0
20240109,163200,1502526417,487,487,487,487,0
20240109,163100,1502526417,487,487,487,487,0
20240109,163000,1502526417,487,487,487,487,0
20240109,162900,1502526417,487,487,487,487,0
20240109,162800,1502526417,487,487,487,487,0
20240109,162700,1502526417,487,487,487,487,0
20240109,162600,1502526417,487,487,487,487,0
20240109,162500,1502526417,487,487,487,487,0
20240109,162400,1502526417,487,487,487,487,0
20240109,162300,1502526417,487,487,487,487,30688
20240109,162200,1502526417,487,487,487,487,0
20240109,162100,1502526417,487,487,487,487,0
20240109,162000,1502526417,487,487,487,487,0
20240109,161900,1502526417,487,487,487,487,0
20240109,161800,1502526417,487,487,487,487,0
20240109,161700,1502526417,487,487,487,487,0
20240109,161600,1502526417,487,487,487,487,0
20240109,161500,1502526417,487,487,487,487,0
20240109,161400,1502526417,487,487,487,487,0
20240109,161300,1502526417,487,487,487,487,0
20240109,161200,1502526417,487,487,487,487,0
20240109,161100,1502526417,487,487,487,487,0
20240109,161000,1502526417,487,487,487,487,0
20240109,160900,1502526417,487,487,487,487,0
20240109,160800,1502526417,487,487,487,487,0
20240109,160700,1502526417,487,487,487,487,0
20240109,160600,1502526417,487,487,487,487,0
20240109,160500,1502526417,487,487,487,487,0
20240109,160400,1502526417,487,487,487,487,0
20240109,160300,1502526417,487,487,487,487,0
20240109,160200,1502526417,487,487,487,487,0
20240109,160100,1502526417,487,487,487,487,0
20240109,160000,1502526417,487,487,487,487,0
20240109,155900,1502526417,487,487,487,487,0
20240109,155800,1502526417,487,487,487,487,0
20240109,155700,1502526417,487,487,487,487,0
20240109,155600,1502526417,487,487,487,487,0
20240109,155500,1502526417,487,487,487,487,0
20240109,155400,1502526417,487,487,487,487,0
20240109,155300,1502526417,487,487,487,487,30688
20240109,155200,1502526417,487,487,487,487,0
20240109,155100,1502526417,487,487,487,487,0
20240109,155000,1502526417,487,487,487,487,0
20240109,154900,1502526417,487,487,487,487,0
20240109,154800,1502526417,487,487,487,487,0
20240109,154700,1502526417,487,487,487,487,0
20240109,154600,1502526417,487,487,487,487,0
20240109,154500,1502526417,487,487,487,487,0
20240109,154400,1502526417,487,487,487,487,0
20240109,154300,1502526417,487,487,487,487,0
20240109,154200,1502526417,487,487,487,487,0
20240109,154100,1502526417,487,487,487,487,0
20240109,154000,1502526417,487,487,487,487,0
20240109,153900,1502526417,487,487,487,487,0
20240109,153800,1502526417,487,487,487,487,0
20240109,153700,1502526417,487,487,487,487,0
20240109,153600,1502526417,487,487,487,487,0
20240109,153500,1502526417,487,487,487,487,0
20240109,153400,1502526417,487,487,487,487,0
20240109,153300,1502526417,487,487,487,487,0
20240109,153200,1502526417,487,487,487,487,0
20240109,153100,1502526417,487,487,487,487,0
20240109,153000,1502526417,487,487,487,487,30688
20240109,152900,1487581361,487,487,487,487,0
20240109,152800,1487581361,487,487,487,487,0
20240109,152700,1487581361,487,487,487,487,0
20240109,152600,1487581361,487,487,487,487,0
20240109,152500,1487581361,487,487,487,487,0
20240109,152400,1487581361,487,487,487,487,0
20240109,152300,1487581361,487,487,487,487,0
20240109,152200,1487581361,487,487,487,487,0
20240109,152100,1487581361,487,487,487,487,0
20240109,152000,1487581361,487,487,487,487,0
20240109,151900,1487581361,487,487,487,487,9213
20240109,151800,1483094630,487,486,487,486,10140
20240109,151700,1478160245,486,485,486,485,6010
20240109,151600,1475240316,482,482,482,480,24391
20240109,151500,1463516427,482,482,483,482,645
20240109,151400,1463205471,483,487,487,483,29656
20240109,151300,1448838078,487,486,487,486,17859
20240109,151200,1440148755,486,484,486,484,23183
20240109,151100,1428899023,485,485,485,485,12576
20240109,151000,1422799663,484,485,485,484,8257
20240109,150900,1418795182,485,485,485,483,8061
20240109,150800,1414890973,484,484,485,484,12985
20240109,150700,1408606222,483,484,484,483,6152
20240109,150600,1405630805,484,484,484,483,8665
20240109,150500,1401437177,484,483,485,483,7055
20240109,150400,1398024544,482,485,485,482,5368
20240109,150300,1395428410,483,483,483,482,7608
20240109,150200,1391754748,483,483,485,483,7836
20240109,150100,1387968708,483,483,483,483,20001
20240109,150000,1378308225,483,484,484,483,9076
20240109,145900,1373915646,484,484,484,483,11551
20240109,145800,1368328464,484,484,484,483,879
20240109,145700,1367903029,484,483,484,483,35058
20240109,145600,1350970013,483,482,483,482,83974
20240109,145500,1310494544,482,481,482,481,13281
20240109,145400,1304094828,480,481,481,480,8948
20240109,145300,1299794841,481,480,481,480,3066
20240109,145200,1298320096,481,482,482,480,15675
20240109,145100,1290789092,482,481,482,481,3490
20240109,145000,1289108912,481,481,481,481,1431
20240109,144900,1288420601,481,481,481,481,6891
20240109,144800,1285106030,482,482,482,482,1211
20240109,144700,1284522328,482,481,482,481,2854
20240109,144600,1283148001,480,480,480,480,2
20240109,144500,1283147041,480,480,480,480,628
20240109,144400,1282845601,480,481,482,480,5712
20240109,144300,1280098129,481,482,483,480,1023
20240109,144200,1279605047,483,483,483,482,653
20240109,144100,1279290148,482,480,482,480,6734
20240109,144000,1276050628,482,482,482,482,518
20240109,143900,1275800952,482,482,482,482,51
20240109,143800,1275776370,482,481,482,481,7051
20240109,143700,1272378764,481,480,481,480,105
20240109,143600,1272328262,481,481,481,481,140
20240109,143500,1272260922,480,480,480,480,5001
20240109,143400,1269860442,480,480,480,480,1
20240109,143300,1269859962,480,480,480,480,2140
20240109,143200,1268832762,480,480,480,480,135
20240109,143100,1268767962,480,480,480,480,2001
20240109,143000,1267807482,480,479,480,479,12
20240109,142900,1267801732,480,480,480,480,2002
20240109,142800,1266840772,480,478,480,478,3002
20240109,142700,1265399814,478,478,480,478,13
20240109,142600,1265393596,480,478,480,478,13
20240109,142500,1265387380,480,480,480,480,1003
20240109,142400,1264905940,480,478,480,478,2
20240109,142300,1264904982,478,478,478,478,100
20240109,142200,1264857182,478,478,478,478,1475
20240109,142100,1264152132,478,480,480,478,15588
20240109,142000,1256692062,479,479,480,479,866
20240109,141900,1256277247,479,480,480,479,2922
20240109,141800,1254876608,479,479,479,479,267
20240109,141700,1254748715,479,480,480,479,2
20240109,141600,1254747756,480,480,480,480,2
20240109,141500,1254746796,480,479,480,479,752
20240109,141400,1254386587,477,479,479,477,202
20240109,141300,1254289833,478,478,478,478,3565
20240109,141200,1252585763,478,478,478,478,1
20240109,141100,1252585285,479,479,479,479,0
20240109,141000,1252585285,479,480,480,479,1499
20240109,140900,1251866665,478,479,479,478,700
20240109,140800,1251531581,479,479,479,479,1600
20240109,140700,1250765181,480,480,480,480,0
20240109,140600,1250765181,480,480,480,480,1612
20240109,140500,1249991421,480,480,481,480,4389
20240109,140400,1247884606,479,478,479,478,3424
20240109,140300,1246245800,477,478,478,477,1005
20240109,140200,1245765415,476,476,476,476,8510
20240109,140100,1241714655,478,478,478,478,101
20240109,140000,1241666377,478,478,478,478,2
20240109,135900,1241665421,478,477,478,477,2
20240109,135800,1241664466,476,477,477,476,2477
20240109,135700,1240483594,477,477,477,477,56066
20240109,135600,1213740112,477,478,478,477,22717
20240109,135500,1202903467,478,479,479,478,1001
20240109,135400,1202423989,479,479,479,479,0
20240109,135300,1202423989,479,479,479,479,500
20240109,135200,1202184489,479,479,479,479,797
20240109,135100,1201802726,478,478,479,478,604
20240109,135000,1201514011,479,479,479,479,7
20240109,134900,1201510658,478,478,478,478,1
20240109,134800,1201510180,478,478,478,478,1
20240109,134700,1201509702,478,478,478,478,500
20240109,134600,1201270702,478,478,478,478,1133
20240109,134500,1200729128,479,479,479,479,2722
20240109,134400,1199425290,479,479,479,479,1
20240109,134300,1199424811,479,478,479,478,2829
20240109,134200,1198069721,479,479,479,479,3
20240109,134100,1198068284,478,478,478,478,0
20240109,134000,1198068284,478,479,479,478,1748
20240109,133900,1197232735,479,479,479,479,10
20240109,133800,1197227945,479,479,479,479,20
20240109,133700,1197218365,479,479,479,478,501
20240109,133600,1196978485,479,479,479,479,1615
20240109,133500,1196204900,479,478,479,478,1958
20240109,133400,1195268956,478,477,478,477,10169
20240109,133300,1190413303,477,475,477,475,1001
20240109,133200,1189937826,475,475,475,475,7898
20240109,133100,1186186276,475,475,475,475,0
20240109,133000,1186186276,475,475,475,474,6620
20240109,132900,1183046876,475,475,475,475,261
20240109,132800,1182922901,475,475,475,474,1809
20240109,132700,1182064406,475,475,475,475,52
20240109,132600,1182039706,475,476,476,474,11905
20240109,132500,1176387531,475,476,476,475,6048
20240109,132400,1173513630,476,476,476,475,13186
20240109,132300,1167250095,476,476,476,476,1096
20240109,132200,1166728399,476,476,476,475,21101
20240109,132100,1156689318,477,477,477,476,564
20240109,132000,1156420842,477,478,478,477,3223
20240109,131900,1154883425,478,478,478,477,28
20240109,131800,1154870051,478,478,478,478,0
20240109,131700,1154870051,478,478,478,478,624
20240109,131600,1154571779,478,478,478,478,0
20240109,131500,1154571779,478,478,478,478,15
20240109,131400,1154564609,477,477,477,477,500
20240109,131300,1154326109,477,477,477,477,1000
20240109,131200,1153849109,477,477,477,477,6007
20240109,131100,1150983770,478,478,478,478,1436
20240109,131000,1150297362,479,479,479,479,0
20240109,130900,1150297362,479,479,479,479,1022
20240109,130800,1149807824,479,477,479,477,1003
20240109,130700,1149328146,477,477,477,477,1062
20240109,130600,1148821572,478,478,478,478,1
20240109,130500,1148821094,477,478,478,477,10266
20240109,130400,1143924112,477,479,479,477,8114
20240109,130300,1140053732,478,478,478,478,2050
20240109,130200,1139073832,478,478,478,477,142
20240109,130100,1139005978,478,478,478,478,126
20240109,130000,1138945750,478,477,478,477,6017
20240109,125900,1136075624,478,479,479,477,3571
20240109,125800,1134368671,479,479,479,479,5892
20240109,125700,1131546403,479,479,479,479,3002
20240109,125600,1130108445,478,480,480,478,3416
20240109,125500,1128471387,480,480,480,479,135
20240109,125400,1128406689,480,480,480,480,1794
20240109,125300,1127545569,480,480,481,480,1892
20240109,125200,1126637408,481,479,482,479,3330
20240109,125100,1125038948,480,478,480,478,10747
20240109,125000,1119890862,478,479,479,478,20377
20240109,124900,1110148560,480,481,481,480,5001
20240109,124800,1107748079,479,482,482,479,21340
20240109,124700,1097504290,482,482,482,482,0
20240109,124600,1097504290,482,479,483,479,12361
20240109,124500,1091556967,479,477,480,477,16254
20240109,124400,1083778737,477,476,477,476,1151
20240109,124300,1083230860,476,476,476,476,2589
20240109,124200,1081998496,476,478,478,476,7894
20240109,124100,1078239832,478,478,478,477,3
20240109,124000,1078238399,478,478,478,478,0
20240109,123900,1078238399,478,478,478,478,1614
20240109,123800,1077466907,476,477,477,476,11368
20240109,123700,1072044691,478,478,478,478,42
20240109,123600,1072024615,478,478,478,478,0
20240109,123500,1072024615,478,478,478,478,840
20240109,123400,1071623095,478,478,479,478,17026
20240109,123300,1063484647,478,479,479,478,201
20240109,123200,1063388369,479,478,479,478,13692
20240109,123100,1056843051,478,478,478,477,10294
20240109,123000,1051931800,478,479,479,478,28334
20240109,122900,1038388137,479,479,479,478,97
20240109,122800,1038341682,478,479,479,478,236
20240109,122700,1038228639,479,480,480,479,446
20240109,122600,1038014981,480,479,480,479,13
20240109,122500,1038008751,479,480,480,479,467
20240109,122400,1037784593,480,480,480,480,2
20240109,122300,1037783633,479,479,479,479,379
20240109,122200,1037602092,479,479,479,478,3954
20240109,122100,1035708135,480,479,480,479,6002
20240109,122000,1032833176,479,479,480,479,324
20240109,121900,1032677786,480,480,480,480,0
20240109,121800,1032677786,480,480,480,480,0
20240109,121700,1032677786,480,480,480,480,35
20240109,121600,1032660986,480,479,480,479,9895
20240109,121500,1027921181,480,482,482,480,7168
20240109,121400,1024475537,482,483,483,482,103
20240109,121300,1024425890,483,483,483,482,2734
20240109,121200,1023107887,483,483,483,483,32
20240109,121100,1023092431,482,483,484,482,79
20240109,121000,1023054271,484,484,484,483,665
20240109,120900,1022733065,484,484,484,483,7727
20240109,120800,1019000920,484,482,484,482,2603
20240109,120700,1017744106,482,482,482,482,482
20240109,120600,1017511782,482,482,482,482,1
20240109,120500,1017511300,482,482,483,481,7203
20240109,120400,1014046477,483,482,483,482,913
20240109,120300,1013606403,483,482,484,482,2207
20240109,120200,1012542607,482,482,482,482,2
20240109,120100,1012541643,482,481,482,481,1179
20240109,120000,1011973784,481,481,481,480,1120
20240109,115900,1011435076,481,481,481,479,412
20240109,115800,1011237704,481,480,481,480,5071
20240109,115700,1008803594,480,481,481,479,11022
20240109,115600,1003513039,481,480,481,480,981
20240109,115500,1003042152,480,480,480,480,9
20240109,115400,1003037832,481,480,481,479,17968
20240109,115300,994419235,480,482,482,478,11066
20240109,115200,989113864,481,482,482,481,1521
20240109,115100,988382252,482,482,482,482,38
20240109,115000,988363936,482,483,483,481,3596
20240109,114900,986634212,482,483,483,482,3705
20240109,114800,984847399,483,484,484,482,757
20240109,114700,984481695,484,483,484,483,1671
20240109,114600,983674204,483,482,483,482,25
20240109,114500,983662149,483,483,483,483,0
20240109,114400,983662149,483,482,483,482,1005
20240109,114300,983177734,483,481,483,480,21197
20240109,114200,972977748,482,481,482,481,1665
20240109,114100,972176858,481,483,483,481,954
20240109,114000,971717974,481,482,483,481,3916
20240109,113900,969834150,483,484,484,481,20010
20240109,113800,960191448,484,484,484,484,0
20240109,113700,960191448,484,484,484,482,563
20240109,113600,959919000,484,484,484,482,2383
20240109,113500,958768249,484,484,484,484,0
20240109,113400,958768249,484,482,484,481,14413
20240109,113300,951824746,481,484,484,480,100119
20240109,113200,903736264,483,485,485,483,1789
20240109,113100,902871546,486,486,486,484,721
20240109,113000,902522146,486,485,486,485,551
20240109,112900,902254866,486,486,486,485,21
20240109,112800,902244661,485,485,486,485,206
20240109,112700,902144702,486,485,486,485,20
20240109,112600,902134985,486,485,486,483,19883
20240109,112500,892477465,485,486,486,484,4565
20240109,112400,890264588,486,486,486,481,63609
20240109,112300,859571793,487,487,487,487,112
20240109,112200,859517249,487,487,487,486,10606
20240109,112100,854361664,488,487,488,487,4197
20240109,112000,852317712,487,487,487,486,6138
20240109,111900,849331893,487,488,488,487,1126
20240109,111800,848782411,488,488,488,487,6510
20240109,111700,845611910,488,488,489,488,2947
20240109,111600,844171984,489,487,489,487,7299
20240109,111500,840610415,487,486,487,486,9957
20240109,111400,835764884,487,487,487,486,4587
20240109,111300,833535321,486,487,487,486,13950
20240109,111200,826743213,488,489,489,487,21037
20240109,111100,816478256,488,489,489,488,6983
20240109,111000,813070338,490,491,491,489,14876
20240109,110900,805794551,491,489,491,489,11463
20240109,110800,800182835,490,489,490,489,5532
20240109,110700,797474324,490,489,490,489,5486
20240109,110600,794791659,489,489,490,489,12207
20240109,110500,788822429,489,489,489,489,1350
20240109,110400,788162279,490,491,491,490,16034
20240109,110300,780303134,491,491,491,491,5379
20240109,110200,777662045,491,491,491,491,3753
20240109,110100,775819322,490,490,491,490,12126
20240109,110000,769868401,490,490,490,490,430
20240109,105900,769657701,491,491,491,491,1260
20240109,105800,769039041,491,490,492,490,39027
20240109,105700,749896907,490,491,491,490,6983
20240109,105600,746468834,490,490,492,490,12613
20240109,105500,740276445,491,491,492,490,4827
20240109,105400,737905704,491,491,492,490,18419
20240109,105300,728861322,491,491,492,490,44225
20240109,105200,707158143,491,490,491,489,100135
20240109,105100,658082946,490,489,490,489,37284
20240109,105000,639850427,489,489,489,488,11803
20240109,104900,634078860,489,489,489,487,2209
20240109,104800,632998859,487,488,489,487,6396
20240109,104700,629879013,488,489,489,488,13219
20240109,104600,623428132,489,489,489,488,3626
20240109,104500,621657617,489,488,489,488,7787
20240109,104400,617857360,488,489,489,487,11243
20240109,104300,612371775,489,489,489,489,9884
20240109,104200,607538499,489,489,489,488,2175
20240109,104100,606476946,489,488,489,487,46255
20240109,104000,583899509,488,488,488,486,13854
20240109,103900,577154881,488,488,488,486,3260
20240109,103800,575564003,488,485,488,485,21292
20240109,103700,565202246,485,485,485,484,4733
20240109,103600,562907951,485,485,485,484,5743
20240109,103500,560122598,485,486,486,484,848
20240109,103400,559711141,486,486,486,486,37
20240109,103300,559693159,486,486,486,485,1876
20240109,103200,558781516,486,485,486,484,11816
20240109,103100,553041774,485,484,485,484,9508
20240109,103000,548430494,484,484,484,484,1043
20240109,102900,547925682,485,484,485,484,3132
20240109,102800,546409691,483,483,485,483,1794
20240109,102700,545542544,483,485,485,483,13992
20240109,102600,538780468,486,486,486,486,5043
20240109,102500,536329570,486,486,487,486,4502
20240109,102400,534138488,486,485,487,485,5614
20240109,102300,531410818,485,485,485,485,1705
20240109,102200,530583893,486,487,487,486,11701
20240109,102100,524891302,487,487,488,487,16373
20240109,102000,516917200,486,486,486,485,7663
20240109,101900,513192986,486,488,488,486,1642
20240109,101800,512394921,488,488,488,487,15954
20240109,101700,504622217,488,486,488,486,11944
20240109,101600,498804933,487,485,487,485,13961
20240109,101500,492018948,485,484,485,484,11858
20240109,101400,486268043,484,483,484,483,2422
20240109,101300,485096259,483,483,483,483,13121
20240109,101200,478758816,483,484,484,483,3252
20240109,101100,477184850,484,484,484,484,5587
20240109,101000,474480742,484,485,485,484,5165
20240109,100900,471976717,486,486,486,486,1627
20240109,100800,471185995,486,485,486,485,9768
20240109,100700,466442403,485,486,486,485,685
20240109,100600,466109824,487,486,487,485,10632
20240109,100500,460940943,486,486,486,485,4406
20240109,100400,458802823,486,484,486,484,543
20240109,100300,458539205,485,484,485,484,6861
20240109,100200,455212620,484,486,486,484,3751
20240109,100100,453396066,486,486,486,485,8432
20240109,100000,449300403,486,487,487,486,13727
20240109,095900,442618624,487,486,487,485,5888
20240109,095800,439756503,488,487,488,483,87784
20240109,095700,397079917,487,486,487,486,6320
20240109,095600,394008124,486,486,486,486,3889
20240109,095500,392118070,486,484,486,484,5048
20240109,095400,389668479,485,485,485,485,1247
20240109,095300,389063684,484,485,485,484,6856
20240109,095200,385745354,485,486,486,485,4608
20240109,095100,383509167,486,484,487,484,27185
20240109,095000,370313837,484,485,486,484,5890
20240109,094900,367459199,485,485,485,485,7799
20240109,094800,363676684,485,485,485,483,15891
20240109,094700,355973852,484,482,484,482,78832
20240109,094600,317897649,482,484,484,482,16129
20240109,094500,310101432,484,483,484,483,10009
20240109,094400,305267080,482,482,484,482,27332
20240109,094300,292083035,482,481,482,481,1607
20240109,094200,291309168,481,480,481,480,5728
20240109,094100,288554014,481,481,481,481,3296
20240109,094000,286968638,479,481,481,479,15293
20240109,093900,279620729,481,481,481,480,7126
20240109,093800,276195356,481,484,484,481,4991
20240109,093700,273789388,484,481,484,481,15503
20240109,093600,266317043,480,483,483,480,57129
20240109,093500,238839672,484,484,484,483,5750
20240109,093400,236056938,484,483,484,483,2936
20240109,093300,234637378,483,483,484,482,10658
20240109,093200,229489782,483,483,483,482,7869
20240109,093100,225695910,483,480,483,480,48332
20240109,093000,202445735,480,477,480,477,50083
20240109,092900,178471908,477,477,477,477,1453
20240109,092800,177778827,475,477,477,475,42656
20240109,092700,157496328,478,478,479,478,20048
20240109,092600,147913368,478,478,478,477,5565
20240109,092500,145256718,477,477,478,476,36331
20240109,092400,127927428,477,475,477,474,6591
20240109,092300,124791088,475,476,476,475,2077
20240109,092200,123803367,476,477,477,476,6696
20240109,092100,120616066,477,475,477,475,23075
20240109,092000,109648261,475,474,475,474,14700
20240109,091900,102679960,474,472,474,472,4575
20240109,091800,100515882,474,473,474,472,15300
20240109,091700,93279080,472,473,473,472,10012
20240109,091600,88553415,472,471,472,471,7215
20240109,091500,85147946,472,473,473,472,4261
20240109,091400,83135343,474,473,474,472,1260
20240109,091300,82539381,472,473,473,471,2496
20240109,091200,81361442,473,474,475,473,7527
20240109,091100,77798775,475,473,475,473,11445
20240109,091000,72375421,473,474,475,473,41309
20240109,090900,52803549,474,474,474,473,3642
20240109,090800,51078241,474,473,474,473,24366
20240109,090700,39542210,472,468,472,468,41665
20240109,090600,19950428,469,468,469,468,3884
20240109,090500,18130502,469,471,471,469,2186
20240109,090400,17102237,471,471,472,470,5689
20240109,090300,14420567,472,468,472,468,19613
20240109,090200,5221331,468,467,468,467,1493
20240109,090100,4523775,467,468,468,467,600
20240109,090000,4243375,469,466,469,466,9079