KissMeData/038880/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,192400,3629645777,274,274,274,274,46235
20250109,192300,3629645777,274,274,274,274,0
20250109,192200,3629645777,274,274,274,274,0
20250109,192100,3629645777,274,274,274,274,0
20250109,192000,3629645777,274,274,274,274,0
20250109,191900,3629645777,274,274,274,274,0
20250109,191800,3629645777,274,274,274,274,0
20250109,191700,3629645777,274,274,274,274,0
20250109,191600,3629645777,274,274,274,274,0
20250109,191500,3629645777,274,274,274,274,0
20250109,191400,3629645777,274,274,274,274,0
20250109,191300,3629645777,274,274,274,274,0
20250109,191200,3629645777,274,274,274,274,0
20250109,191100,3629645777,274,274,274,274,0
20250109,191000,3629645777,274,274,274,274,0
20250109,190900,3629645777,274,274,274,274,0
20250109,190800,3629645777,274,274,274,274,0
20250109,190700,3629645777,274,274,274,274,0
20250109,190600,3629645777,274,274,274,274,0
20250109,190500,3629645777,274,274,274,274,0
20250109,190400,3629645777,274,274,274,274,0
20250109,190300,3629645777,274,274,274,274,0
20250109,190200,3629645777,274,274,274,274,0
20250109,190100,3629645777,274,274,274,274,0
20250109,190000,3629645777,274,274,274,274,0
20250109,185900,3629645777,274,274,274,274,0
20250109,185800,3629645777,274,274,274,274,0
20250109,185700,3629645777,274,274,274,274,0
20250109,185600,3629645777,274,274,274,274,0
20250109,185500,3629645777,274,274,274,274,0
20250109,185400,3629645777,274,274,274,274,46235
20250109,185300,3629645777,274,274,274,274,0
20250109,185200,3629645777,274,274,274,274,0
20250109,185100,3629645777,274,274,274,274,0
20250109,185000,3629645777,274,274,274,274,0
20250109,184900,3629645777,274,274,274,274,0
20250109,184800,3629645777,274,274,274,274,0
20250109,184700,3629645777,274,274,274,274,0
20250109,184600,3629645777,274,274,274,274,0
20250109,184500,3629645777,274,274,274,274,0
20250109,184400,3629645777,274,274,274,274,0
20250109,184300,3629645777,274,274,274,274,0
20250109,184200,3629645777,274,274,274,274,0
20250109,184100,3629645777,274,274,274,274,0
20250109,184000,3629645777,274,274,274,274,0
20250109,183900,3629645777,274,274,274,274,0
20250109,183800,3629645777,274,274,274,274,0
20250109,183700,3629645777,274,274,274,274,0
20250109,183600,3629645777,274,274,274,274,0
20250109,183500,3629645777,274,274,274,274,0
20250109,183400,3629645777,274,274,274,274,0
20250109,183300,3629645777,274,274,274,274,0
20250109,183200,3629645777,274,274,274,274,0
20250109,183100,3629645777,274,274,274,274,0
20250109,183000,3629645777,274,274,274,274,0
20250109,182900,3629645777,274,274,274,274,0
20250109,182800,3629645777,274,274,274,274,0
20250109,182700,3629645777,274,274,274,274,0
20250109,182600,3629645777,274,274,274,274,0
20250109,182500,3629645777,274,274,274,274,0
20250109,182400,3629645777,274,274,274,274,46235
20250109,182300,3629645777,274,274,274,274,0
20250109,182200,3629645777,274,274,274,274,0
20250109,182100,3629645777,274,274,274,274,0
20250109,182000,3629645777,274,274,274,274,0
20250109,181900,3629645777,274,274,274,274,0
20250109,181800,3629645777,274,274,274,274,0
20250109,181700,3629645777,274,274,274,274,0
20250109,181600,3629645777,274,274,274,274,0
20250109,181500,3629645777,274,274,274,274,0
20250109,181400,3629645777,274,274,274,274,0
20250109,181300,3629645777,274,274,274,274,0
20250109,181200,3629645777,274,274,274,274,0
20250109,181100,3629645777,274,274,274,274,0
20250109,181000,3629645777,274,274,274,274,0
20250109,180900,3629645777,274,274,274,274,0
20250109,180800,3629645777,274,274,274,274,0
20250109,180700,3629645777,274,274,274,274,0
20250109,180600,3629645777,274,274,274,274,0
20250109,180500,3629645777,274,274,274,274,0
20250109,180400,3629645777,274,274,274,274,0
20250109,180300,3629645777,274,274,274,274,0
20250109,180200,3629645777,274,274,274,274,0
20250109,180100,3629645777,274,274,274,274,0
20250109,180000,3629645777,274,274,274,274,0
20250109,175900,3629645777,274,274,274,274,0
20250109,175800,3629645777,274,274,274,274,0
20250109,175700,3629645777,274,274,274,274,0
20250109,175600,3629645777,274,274,274,274,0
20250109,175500,3629645777,274,274,274,274,0
20250109,175400,3629645777,274,274,274,274,46235
20250109,175300,3629645777,274,274,274,274,0
20250109,175200,3629645777,274,274,274,274,0
20250109,175100,3629645777,274,274,274,274,0
20250109,175000,3629645777,274,274,274,274,0
20250109,174900,3629645777,274,274,274,274,0
20250109,174800,3629645777,274,274,274,274,0
20250109,174700,3629645777,274,274,274,274,0
20250109,174600,3629645777,274,274,274,274,0
20250109,174500,3629645777,274,274,274,274,0
20250109,174400,3629645777,274,274,274,274,0
20250109,174300,3629645777,274,274,274,274,0
20250109,174200,3629645777,274,274,274,274,0
20250109,174100,3629645777,274,274,274,274,0
20250109,174000,3629645777,274,274,274,274,0
20250109,173900,3629645777,274,274,274,274,0
20250109,173800,3629645777,274,274,274,274,0
20250109,173700,3629645777,274,274,274,274,0
20250109,173600,3629645777,274,274,274,274,0
20250109,173500,3629645777,274,274,274,274,0
20250109,173400,3629645777,274,274,274,274,0
20250109,173300,3629645777,274,274,274,274,0
20250109,173200,3629645777,274,274,274,274,0
20250109,173100,3629645777,274,274,274,274,0
20250109,173000,3629645777,274,274,274,274,0
20250109,172900,3629645777,274,274,274,274,0
20250109,172800,3629645777,274,274,274,274,0
20250109,172700,3629645777,274,274,274,274,0
20250109,172600,3629645777,274,274,274,274,0
20250109,172500,3629645777,274,274,274,274,0
20250109,172400,3629645777,274,274,274,274,46235
20250109,172300,3629645777,274,274,274,274,0
20250109,172200,3629645777,274,274,274,274,0
20250109,172100,3629645777,274,274,274,274,0
20250109,172000,3629645777,274,274,274,274,0
20250109,171900,3629645777,274,274,274,274,0
20250109,171800,3629645777,274,274,274,274,0
20250109,171700,3629645777,274,274,274,274,0
20250109,171600,3629645777,274,274,274,274,0
20250109,171500,3629645777,274,274,274,274,0
20250109,171400,3629645777,274,274,274,274,0
20250109,171300,3629645777,274,274,274,274,0
20250109,171200,3629645777,274,274,274,274,0
20250109,171100,3629645777,274,274,274,274,0
20250109,171000,3629645777,274,274,274,274,0
20250109,170900,3629645777,274,274,274,274,0
20250109,170800,3629645777,274,274,274,274,0
20250109,170700,3629645777,274,274,274,274,0
20250109,170600,3629645777,274,274,274,274,0
20250109,170500,3629645777,274,274,274,274,0
20250109,170400,3629645777,274,274,274,274,0
20250109,170300,3629645777,274,274,274,274,0
20250109,170200,3629645777,274,274,274,274,0
20250109,170100,3629645777,274,274,274,274,0
20250109,170000,3629645777,274,274,274,274,0
20250109,165900,3629645777,274,274,274,274,0
20250109,165800,3629645777,274,274,274,274,0
20250109,165700,3629645777,274,274,274,274,0
20250109,165600,3629645777,274,274,274,274,0
20250109,165500,3629645777,274,274,274,274,0
20250109,165400,3629645777,274,274,274,274,46235
20250109,165300,3629645777,274,274,274,274,0
20250109,165200,3629645777,274,274,274,274,0
20250109,165100,3629645777,274,274,274,274,0
20250109,165000,3629645777,274,274,274,274,0
20250109,164900,3629645777,274,274,274,274,0
20250109,164800,3629645777,274,274,274,274,0
20250109,164700,3629645777,274,274,274,274,0
20250109,164600,3629645777,274,274,274,274,0
20250109,164500,3629645777,274,274,274,274,0
20250109,164400,3629645777,274,274,274,274,0
20250109,164300,3629645777,274,274,274,274,0
20250109,164200,3629645777,274,274,274,274,0
20250109,164100,3629645777,274,274,274,274,0
20250109,164000,3629645777,274,274,274,274,0
20250109,163900,3629645777,274,274,274,274,0
20250109,163800,3629645777,274,274,274,274,0
20250109,163700,3629645777,274,274,274,274,0
20250109,163600,3629645777,274,274,274,274,0
20250109,163500,3629645777,274,274,274,274,0
20250109,163400,3629645777,274,274,274,274,0
20250109,163300,3629645777,274,274,274,274,0
20250109,163200,3629645777,274,274,274,274,0
20250109,163100,3629645777,274,274,274,274,0
20250109,163000,3629645777,274,274,274,274,0
20250109,162900,3629645777,274,274,274,274,0
20250109,162800,3629645777,274,274,274,274,0
20250109,162700,3629645777,274,274,274,274,0
20250109,162600,3629645777,274,274,274,274,0
20250109,162500,3629645777,274,274,274,274,0
20250109,162400,3629645777,274,274,274,274,46235
20250109,162300,3629645777,274,274,274,274,0
20250109,162200,3629645777,274,274,274,274,0
20250109,162100,3629645777,274,274,274,274,0
20250109,162000,3629645777,274,274,274,274,0
20250109,161900,3629645777,274,274,274,274,0
20250109,161800,3629645777,274,274,274,274,0
20250109,161700,3629645777,274,274,274,274,0
20250109,161600,3629645777,274,274,274,274,0
20250109,161500,3629645777,274,274,274,274,0
20250109,161400,3629645777,274,274,274,274,0
20250109,161300,3629645777,274,274,274,274,0
20250109,161200,3629645777,274,274,274,274,0
20250109,161100,3629645777,274,274,274,274,0
20250109,161000,3629645777,274,274,274,274,0
20250109,160900,3629645777,274,274,274,274,0
20250109,160800,3629645777,274,274,274,274,0
20250109,160700,3629645777,274,274,274,274,0
20250109,160600,3629645777,274,274,274,274,0
20250109,160500,3629645777,274,274,274,274,0
20250109,160400,3629645777,274,274,274,274,0
20250109,160300,3629645777,274,274,274,274,0
20250109,160200,3629645777,274,274,274,274,0
20250109,160100,3629645777,274,274,274,274,0
20250109,160000,3629645777,274,274,274,274,0
20250109,155900,3629645777,274,274,274,274,0
20250109,155800,3629645777,274,274,274,274,0
20250109,155700,3629645777,274,274,274,274,0
20250109,155600,3629645777,274,274,274,274,0
20250109,155500,3629645777,274,274,274,274,0
20250109,155400,3629645777,274,274,274,274,46235
20250109,155300,3629645777,274,274,274,274,0
20250109,155200,3629645777,274,274,274,274,0
20250109,155100,3629645777,274,274,274,274,0
20250109,155000,3629645777,274,274,274,274,0
20250109,154900,3629645777,274,274,274,274,0
20250109,154800,3629645777,274,274,274,274,0
20250109,154700,3629645777,274,274,274,274,0
20250109,154600,3629645777,274,274,274,274,0
20250109,154500,3629645777,274,274,274,274,0
20250109,154400,3629645777,274,274,274,274,0
20250109,154300,3629645777,274,274,274,274,0
20250109,154200,3629645777,274,274,274,274,0
20250109,154100,3629645777,274,274,274,274,0
20250109,154000,3629645777,274,274,274,274,0
20250109,153900,3629645777,274,274,274,274,0
20250109,153800,3629645777,274,274,274,274,0
20250109,153700,3629645777,274,274,274,274,0
20250109,153600,3629645777,274,274,274,274,0
20250109,153500,3629645777,274,274,274,274,0
20250109,153400,3629645777,274,274,274,274,0
20250109,153300,3629645777,274,274,274,274,0
20250109,153200,3629645777,274,274,274,274,0
20250109,153100,3629645777,274,274,274,274,0
20250109,153000,3629645777,274,274,274,274,46235
20250109,152900,3616977387,274,274,274,274,0
20250109,152800,3616977387,274,274,274,274,0
20250109,152700,3616977387,274,274,274,274,0
20250109,152600,3616977387,274,274,274,274,0
20250109,152500,3616977387,274,274,274,274,0
20250109,152400,3616977387,274,274,274,274,0
20250109,152300,3616977387,274,274,274,274,0
20250109,152200,3616977387,274,274,274,274,0
20250109,152100,3616977387,274,274,274,274,0
20250109,152000,3616977387,274,274,274,274,0
20250109,151900,3616977387,274,274,274,274,12875
20250109,151800,3613449637,274,274,274,273,48189
20250109,151700,3600285391,274,274,274,274,5063
20250109,151600,3598898129,274,273,274,273,861
20250109,151500,3598663075,273,273,273,272,22185
20250109,151400,3592607070,273,273,273,272,3059
20250109,151300,3591774838,273,273,274,273,21526
20250109,151200,3585898230,273,273,273,273,42562
20250109,151100,3574278804,274,274,274,273,15817
20250109,151000,3569960757,273,273,274,273,4683
20250109,150900,3568681298,274,273,274,273,14094
20250109,150800,3564833631,273,273,273,273,778
20250109,150700,3564621237,273,273,273,272,76533
20250109,150600,3543727733,273,273,273,273,1367
20250109,150500,3543354542,273,273,273,272,4802
20250109,150400,3542046096,273,272,273,272,10100
20250109,150300,3539288896,272,273,273,272,569
20250109,150200,3539133963,273,273,273,272,9198
20250109,150100,3536623009,272,273,273,272,786
20250109,150000,3536408531,273,273,273,273,0
20250109,145900,3536408531,273,273,273,272,12370
20250109,145800,3533032021,273,273,273,273,19085
20250109,145700,3527821816,273,272,273,272,16518
20250109,145600,3523328914,272,272,273,272,4426
20250109,145500,3522122838,273,273,273,273,6341
20250109,145400,3520391745,273,273,273,273,3483
20250109,145300,3519440886,273,273,273,273,18143
20250109,145200,3514487847,273,273,273,273,3137
20250109,145100,3513631446,273,273,274,273,9190
20250109,145000,3511122559,273,274,274,273,10184
20250109,144900,3508334239,273,273,273,273,0
20250109,144800,3508334239,273,273,273,273,3248
20250109,144700,3507447535,273,272,273,272,21348
20250109,144600,3501628855,273,273,273,272,3115
20250109,144500,3500778461,273,273,273,273,2339
20250109,144400,3500139914,273,273,273,273,2
20250109,144300,3500139368,273,273,273,273,22374
20250109,144200,3494031266,274,274,274,273,3789
20250109,144100,3492995833,274,274,274,274,2889
20250109,144000,3492204247,274,275,275,274,43465
20250109,143900,3480280517,275,275,275,274,14676
20250109,143800,3476258670,275,275,276,274,71157
20250109,143700,3456691784,276,275,276,275,14719
20250109,143600,3452631470,276,275,276,274,34634
20250109,143500,3443090962,274,274,276,273,42929
20250109,143400,3431287766,273,275,276,273,67649
20250109,143300,3412713716,274,274,275,273,65749
20250109,143200,3394681926,273,274,274,273,3573
20250109,143100,3393703052,273,274,274,273,11191
20250109,143000,3390636846,273,272,274,271,84451
20250109,142900,3367662833,271,272,272,271,3366
20250109,142800,3366749630,271,272,272,271,10524
20250109,142700,3363893655,272,271,272,271,184
20250109,142600,3363843783,271,270,271,270,14008
20250109,142500,3360047616,270,271,271,270,19502
20250109,142400,3354767593,270,270,270,270,41
20250109,142300,3354756523,270,271,271,270,63891
20250109,142200,3337505341,271,271,272,270,110228
20250109,142100,3307718724,271,272,272,271,42734
20250109,142000,3296134694,271,272,272,271,47240
20250109,141900,3283312640,273,271,273,271,58050
20250109,141800,3267535283,271,271,272,271,35681
20250109,141700,3257852389,271,271,271,271,2175
20250109,141600,3257262964,272,272,272,271,607
20250109,141500,3257097886,272,272,272,271,128
20250109,141400,3257063090,272,271,272,271,745
20250109,141300,3256860569,271,272,272,271,32278
20250109,141200,3248113229,271,272,272,271,5509
20250109,141100,3246616650,272,271,272,271,6789
20250109,141000,3244770044,272,271,272,271,8214
20250109,140900,3242544009,272,271,272,271,11550
20250109,140800,3239412710,271,273,273,271,40654
20250109,140700,3228354402,272,272,272,272,7987
20250109,140600,3226181938,273,273,273,273,69
20250109,140500,3226163101,272,273,273,272,34265
20250109,140400,3216811802,273,274,274,273,2326
20250109,140300,3216176482,273,273,274,273,14283
20250109,140200,3212274239,273,273,273,273,4163
20250109,140100,3211137740,273,273,274,273,14917
20250109,140000,3207065398,273,274,274,273,196
20250109,135900,3207011880,274,273,274,273,64
20250109,135800,3206994345,274,274,274,273,5074
20250109,135700,3205604079,274,274,274,273,5579
20250109,135600,3204080986,273,273,274,273,3152
20250109,135500,3203220488,273,273,273,273,2055
20250109,135400,3202659473,273,274,274,273,3367
20250109,135300,3201737008,274,273,274,273,3925
20250109,135200,3200664946,273,274,274,273,101
20250109,135100,3200637372,274,272,274,272,2690
20250109,135000,3199903932,273,273,274,273,1888
20250109,134900,3199388506,273,273,274,272,1508
20250109,134800,3198977070,273,273,273,272,7710
20250109,134700,3196873541,273,274,274,272,3518
20250109,134600,3195910631,274,273,274,273,980
20250109,134500,3195642984,273,273,273,272,2008
20250109,134400,3195094801,273,273,273,273,3982
20250109,134300,3194007715,273,273,273,272,6104
20250109,134200,3192343923,273,273,273,272,19619
20250109,134100,3186987937,273,273,273,273,20284
20250109,134000,3181450405,273,272,273,272,8495
20250109,133900,3179139759,273,273,273,272,6351
20250109,133800,3177412283,272,273,273,272,3301
20250109,133700,3176513112,273,273,273,272,844
20250109,133600,3176283528,272,273,273,272,25691
20250109,133500,3169294273,273,272,273,272,2003
20250109,133400,3168749447,273,273,273,273,1885
20250109,133300,3168234842,272,273,273,272,972
20250109,133200,3167970421,273,274,274,272,33832
20250109,133100,3158744208,274,274,274,273,6864
20250109,133000,3156863476,274,274,274,274,5
20250109,132900,3156862106,274,274,274,273,117
20250109,132800,3156830082,274,275,275,273,39036
20250109,132700,3146145523,275,275,275,274,3413
20250109,132600,3145208248,275,274,276,274,26451
20250109,132500,3137939749,275,274,275,274,4565
20250109,132400,3136688274,275,275,275,274,15282
20250109,132300,3132486084,275,275,275,275,27737
20250109,132200,3124858409,275,275,275,274,21821
20250109,132100,3118865003,275,274,275,274,7621
20250109,132000,3116776829,274,274,274,274,14185
20250109,131900,3112890139,274,273,274,273,592
20250109,131800,3112727960,274,274,274,274,1318
20250109,131700,3112366828,274,274,274,274,3978
20250109,131600,3111276856,274,274,274,273,1915
20250109,131500,3110752149,274,274,274,273,7482
20250109,131400,3108702602,274,274,274,274,2976
20250109,131300,3107887178,274,274,274,273,14304
20250109,131200,3103974396,274,274,274,273,536
20250109,131100,3103827533,274,275,275,274,5207
20250109,131000,3102400809,275,273,275,273,47336
20250109,130900,3089410331,274,274,274,273,4137
20250109,130800,3088277848,274,274,274,273,8715
20250109,130700,3085895126,274,274,274,273,174
20250109,130600,3085847579,273,274,274,273,1292
20250109,130500,3085494621,274,274,274,273,1111
20250109,130400,3085190240,274,274,274,273,12546
20250109,130300,3081753537,274,274,274,274,2405
20250109,130200,3081094567,274,274,274,274,9376
20250109,130100,3078525543,274,274,274,273,1848
20250109,130000,3078019206,274,274,274,272,19572
20250109,125900,3072680974,274,274,274,274,52
20250109,125800,3072666726,273,273,274,272,22456
20250109,125700,3066534081,273,273,273,273,2585
20250109,125600,3065828376,273,273,273,272,5931
20250109,125500,3064212215,273,273,273,272,7252
20250109,125400,3062237557,273,273,273,273,8747
20250109,125300,3059849626,273,273,273,272,5717
20250109,125200,3058288892,273,272,273,272,3773
20250109,125100,3057261858,273,273,273,272,8418
20250109,125000,3054963759,273,272,273,272,9400
20250109,124900,3052401862,273,273,273,272,13888
20250109,124800,3048613853,273,273,273,272,1149
20250109,124700,3048300274,273,273,273,272,8324
20250109,124600,3046033206,272,273,273,272,646
20250109,124500,3045857407,273,273,273,272,26016
20250109,124400,3038776450,273,273,273,272,1479
20250109,124300,3038373330,273,272,273,272,15512
20250109,124200,3034153038,273,273,273,272,4178
20250109,124100,3033014952,273,273,273,272,43332
20250109,124000,3021225662,273,274,274,273,7509
20250109,123900,3019175602,274,274,274,274,1669
20250109,123800,3018718296,274,274,274,273,43
20250109,123700,3018706515,274,272,274,272,43324
20250109,123600,3006910072,272,271,272,271,10230
20250109,123500,3004131046,272,272,273,271,31379
20250109,123400,2995596173,273,272,273,272,2025
20250109,123300,2995045348,273,273,273,272,13342
20250109,123200,2991405114,273,273,273,273,335
20250109,123100,2991313659,273,272,273,272,2761
20250109,123000,2990562339,273,273,273,272,24710
20250109,122900,2983834263,273,273,273,272,4699
20250109,122800,2982553436,273,273,273,272,3181
20250109,122700,2981687023,273,273,273,272,3813
20250109,122600,2980648211,273,272,273,271,59988
20250109,122500,2964336955,272,272,272,271,17455
20250109,122400,2959593040,272,272,272,271,7148
20250109,122300,2957654397,272,272,272,271,32848
20250109,122200,2948725496,272,272,272,271,6033
20250109,122100,2947090232,272,272,272,271,22315
20250109,122000,2941029120,272,272,272,271,36311
20250109,121900,2931157590,272,272,273,271,33314
20250109,121800,2922104115,273,274,274,271,104864
20250109,121700,2893577642,274,274,274,274,65
20250109,121600,2893559832,274,272,274,272,96868
20250109,121500,2867141158,272,274,274,272,70050
20250109,121400,2848017261,274,275,275,273,34097
20250109,121300,2838674718,275,274,275,274,5619
20250109,121200,2837134501,275,275,275,274,1954
20250109,121100,2836598844,275,274,275,274,2108
20250109,121000,2836020798,275,275,275,274,7100
20250109,120900,2834068299,275,275,275,274,1615
20250109,120800,2833624844,275,274,275,274,41838
20250109,120700,2822147306,274,274,274,273,234
20250109,120600,2822083257,274,273,274,272,21828
20250109,120500,2816127987,274,274,274,273,7123
20250109,120400,2814183173,274,274,274,273,1534
20250109,120300,2813763477,274,274,274,274,4854
20250109,120200,2812433481,274,274,274,273,4930
20250109,120100,2811083661,274,274,275,274,19062
20250109,120000,2805847167,275,274,275,273,30581
20250109,115900,2797478078,274,274,274,273,4530
20250109,115800,2796240938,274,274,275,273,16887
20250109,115700,2791615553,274,274,274,273,3675
20250109,115600,2790608604,274,273,274,273,7182
20250109,115500,2788646778,274,274,274,274,12227
20250109,115400,2785296580,274,274,275,273,88155
20250109,115300,2761210831,274,274,275,273,66831
20250109,115200,2742899119,274,274,275,274,7515
20250109,115100,2740839993,273,274,274,273,7693
20250109,115000,2738734562,273,275,275,273,54864
20250109,114900,2723721958,274,275,276,274,21882
20250109,114800,2717705968,275,275,276,275,11178
20250109,114700,2714631007,275,276,276,275,44169
20250109,114600,2702484407,275,276,277,275,57650
20250109,114500,2686572898,276,277,277,276,13078
20250109,114400,2682963142,276,276,277,276,23487
20250109,114300,2676480098,277,276,277,276,4244
20250109,114200,2675304605,277,276,277,276,10456
20250109,114100,2672415087,276,278,278,276,47328
20250109,114000,2659312805,277,278,278,277,57382
20250109,113900,2643364396,278,278,279,278,26898
20250109,113800,2635886172,279,279,279,278,10120
20250109,113700,2633062805,279,279,279,278,3365
20250109,113600,2632125620,279,279,279,278,14607
20250109,113500,2628062621,279,279,279,278,23180
20250109,113400,2621617401,279,279,279,279,357
20250109,113300,2621517798,279,279,279,279,240
20250109,113200,2621450838,279,278,279,278,973
20250109,113100,2621179659,279,279,279,279,860
20250109,113000,2620939719,279,278,279,278,16549
20250109,112900,2616338965,279,278,279,278,4437
20250109,112800,2615103981,279,279,279,278,706
20250109,112700,2614907188,279,279,279,278,1433
20250109,112600,2614507438,279,278,279,278,5520
20250109,112500,2612970780,279,278,279,277,23561
20250109,112400,2606415834,278,278,278,277,7259
20250109,112300,2604398708,277,278,278,277,56836
20250109,112200,2588598625,277,277,278,277,13802
20250109,112100,2584775353,277,277,278,277,19749
20250109,112000,2579300673,278,278,278,277,6413
20250109,111900,2577519892,277,278,279,277,129586
20250109,111800,2541506750,278,279,279,278,93029
20250109,111700,2515643521,279,280,280,278,77900
20250109,111600,2493903377,280,281,281,279,43170
20250109,111500,2481815544,281,281,281,280,10770
20250109,111400,2478798099,281,281,281,280,25208
20250109,111300,2471739057,282,281,282,281,14079
20250109,111200,2467782783,282,282,282,281,796
20250109,111100,2467558998,282,281,282,280,20022
20250109,111000,2461932540,280,282,282,280,18944
20250109,110900,2456609207,282,283,283,280,111822
20250109,110800,2425234393,283,283,283,282,6313
20250109,110700,2423453110,282,283,283,282,15601
20250109,110600,2419042990,283,282,283,282,8363
20250109,110500,2416684576,283,283,283,282,3662
20250109,110400,2415648231,282,283,283,282,25644
20250109,110300,2408416509,283,283,283,282,21487
20250109,110200,2402336176,283,283,284,282,127453
20250109,110100,2366327122,284,283,284,283,1287
20250109,110000,2365962859,284,284,284,283,15566
20250109,105900,2361546180,284,284,284,283,11744
20250109,105800,2358222000,283,283,284,283,11132
20250109,105700,2355066600,284,284,284,283,658
20250109,105600,2354879929,284,284,284,283,214
20250109,105500,2354819279,284,284,284,283,456
20250109,105400,2354689897,284,283,285,283,68869
20250109,105300,2335177370,283,282,283,281,97312
20250109,105200,2307736114,282,281,282,281,21456
20250109,105100,2301706893,281,282,282,281,21750
20250109,105000,2295594383,282,281,282,281,10123
20250109,104900,2292748685,282,282,282,281,11137
20250109,104800,2289617074,282,281,282,281,14512
20250109,104700,2285537671,282,282,282,281,6624
20250109,104600,2283674703,282,282,282,281,28362
20250109,104500,2275704557,282,281,282,281,11571
20250109,104400,2272442753,282,282,282,281,17089
20250109,104300,2267640681,282,282,283,281,20661
20250109,104200,2261813226,283,282,283,281,25835
20250109,104100,2254529329,282,282,282,282,226
20250109,104000,2254465597,282,282,282,281,15604
20250109,103900,2250065272,282,282,283,282,36196
20250109,103800,2239856972,282,282,283,281,36501
20250109,103700,2229564704,283,283,283,283,11861
20250109,103600,2226208041,283,282,283,282,9987
20250109,103500,2223391570,283,283,283,282,24473
20250109,103400,2216479111,283,283,284,282,23753
20250109,103300,2209761124,283,283,284,283,8615
20250109,103200,2207323064,283,283,284,283,16824
20250109,103100,2202561847,283,283,284,282,49296
20250109,103000,2188618592,282,283,283,282,28868
20250109,102900,2180470160,283,282,283,281,47882
20250109,102800,2166972903,282,282,282,281,30892
20250109,102700,2158272534,281,281,282,281,14208
20250109,102600,2154274994,281,283,283,280,88101
20250109,102500,2129517276,283,284,284,282,82721
20250109,102400,2106153955,284,284,285,283,61145
20250109,102300,2088794388,285,285,285,284,20691
20250109,102200,2082915805,285,285,285,284,5671
20250109,102100,2081303844,286,285,286,284,1087
20250109,102000,2080994024,285,285,286,284,56815
20250109,101900,2064827728,286,285,286,285,38330
20250109,101800,2053903090,286,285,286,285,20990
20250109,101700,2047920758,286,287,287,286,24798
20250109,101600,2040828480,287,287,287,286,24318
20250109,101500,2033873442,287,287,287,287,10426
20250109,101400,2030881180,288,287,288,286,13017
20250109,101300,2027146895,287,287,287,286,8130
20250109,101200,2024813745,287,285,287,285,24300
20250109,101100,2017865496,286,286,286,285,30342
20250109,101000,2009187767,286,286,286,285,38784
20250109,100900,1998131398,286,286,286,285,37680
20250109,100800,1987362856,286,287,287,285,33474
20250109,100700,1977788892,287,286,287,286,5478
20250109,100600,1976221406,287,287,287,286,36214
20250109,100500,1965853262,287,287,287,286,10916
20250109,100400,1962724080,287,286,287,286,28007
20250109,100300,1954702643,287,288,288,286,11685
20250109,100200,1951360061,287,288,288,286,26847
20250109,100100,1943656167,288,287,288,287,1328
20250109,100000,1943273973,288,287,288,286,18189
20250109,095900,1938056961,287,286,287,286,12256
20250109,095800,1934544481,287,288,288,286,71809
20250109,095700,1913960960,288,288,288,287,3754
20250109,095600,1912882932,288,288,288,287,40339
20250109,095500,1901304579,288,288,288,287,4764
20250109,095400,1899933047,288,288,289,287,47706
20250109,095300,1886190995,287,287,288,287,11485
20250109,095200,1882894779,288,288,288,287,38263
20250109,095100,1871898350,288,288,288,286,98
20250109,095000,1871870222,286,288,288,286,31995
20250109,094900,1862693315,288,287,288,286,16780
20250109,094800,1857877817,287,287,288,286,69671
20250109,094700,1837883900,287,287,288,287,10944
20250109,094600,1834739965,287,288,288,287,12431
20250109,094500,1831170533,288,288,288,287,39007
20250109,094400,1819941006,288,287,289,287,26523
20250109,094300,1812325805,287,288,289,287,18017
20250109,094200,1807136397,289,289,290,289,112453
20250109,094100,1774615498,290,291,292,289,129411
20250109,094000,1737038505,290,289,292,289,48787
20250109,093900,1722861519,290,287,290,287,82585
20250109,093800,1699018345,288,286,288,285,116861
20250109,093700,1665568230,286,286,288,286,68079
20250109,093600,1646059013,287,288,288,286,73181
20250109,093500,1625042924,288,287,288,286,75813
20250109,093400,1603288143,287,288,288,287,62307
20250109,093300,1585387432,288,288,289,287,50125
20250109,093200,1570947632,288,290,290,288,148077
20250109,093100,1528189451,289,293,293,289,162270
20250109,093000,1481053447,293,293,293,292,57754
20250109,092900,1464147566,292,293,293,291,42461
20250109,092800,1451721505,292,291,293,291,149372
20250109,092700,1408163864,291,291,291,290,11913
20250109,092600,1404704157,291,291,292,289,134937
20250109,092500,1365568828,291,289,291,289,20762
20250109,092400,1359555804,289,288,290,287,106135
20250109,092300,1328943580,288,289,290,287,89363
20250109,092200,1303193191,290,290,291,290,71440
20250109,092100,1282475543,290,289,292,289,97557
20250109,092000,1254145237,289,293,293,289,120314
20250109,091900,1219156416,293,295,295,293,69327
20250109,091800,1198784540,295,295,296,294,79056
20250109,091700,1175445615,295,296,298,294,129783
20250109,091600,1136991987,295,295,296,294,106959
20250109,091500,1105467569,294,290,297,290,102702
20250109,091400,1075365448,291,292,293,289,147933
20250109,091300,1032363871,292,296,297,292,202503
20250109,091200,972782551,297,295,297,295,92425
20250109,091100,945475257,296,299,301,286,514952
20250109,091000,793507042,301,296,305,295,843868
20250109,090900,539237382,296,291,296,291,203438
20250109,090800,479400599,292,289,292,289,80728
20250109,090700,455928768,290,289,290,288,42629
20250109,090600,443597021,290,286,290,286,149295
20250109,090500,400682032,286,287,288,286,68762
20250109,090400,380954366,286,290,290,286,115859
20250109,090300,347765138,290,290,292,287,160626
20250109,090200,301185437,291,295,296,290,336999
20250109,090100,202793049,296,292,297,291,344511
20250109,090000,101237567,294,288,297,288,333329