KissMeData/044480/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,192500,2457642066,826,826,826,826,39820
20240816,192400,2457642066,826,826,826,826,0
20240816,192300,2457642066,826,826,826,826,0
20240816,192200,2457642066,826,826,826,826,0
20240816,192100,2457642066,826,826,826,826,0
20240816,192000,2457642066,826,826,826,826,0
20240816,191900,2457642066,826,826,826,826,0
20240816,191800,2457642066,826,826,826,826,0
20240816,191700,2457642066,826,826,826,826,0
20240816,191600,2457642066,826,826,826,826,0
20240816,191500,2457642066,826,826,826,826,0
20240816,191400,2457642066,826,826,826,826,0
20240816,191300,2457642066,826,826,826,826,0
20240816,191200,2457642066,826,826,826,826,0
20240816,191100,2457642066,826,826,826,826,0
20240816,191000,2457642066,826,826,826,826,0
20240816,190900,2457642066,826,826,826,826,0
20240816,190800,2457642066,826,826,826,826,0
20240816,190700,2457642066,826,826,826,826,0
20240816,190600,2457642066,826,826,826,826,0
20240816,190500,2457642066,826,826,826,826,0
20240816,190400,2457642066,826,826,826,826,0
20240816,190300,2457642066,826,826,826,826,0
20240816,190200,2457642066,826,826,826,826,0
20240816,190100,2457642066,826,826,826,826,0
20240816,190000,2457642066,826,826,826,826,0
20240816,185900,2457642066,826,826,826,826,0
20240816,185800,2457642066,826,826,826,826,0
20240816,185700,2457642066,826,826,826,826,0
20240816,185600,2457642066,826,826,826,826,0
20240816,185500,2457642066,826,826,826,826,39820
20240816,185400,2457642066,826,826,826,826,0
20240816,185300,2457642066,826,826,826,826,0
20240816,185200,2457642066,826,826,826,826,0
20240816,185100,2457642066,826,826,826,826,0
20240816,185000,2457642066,826,826,826,826,0
20240816,184900,2457642066,826,826,826,826,0
20240816,184800,2457642066,826,826,826,826,0
20240816,184700,2457642066,826,826,826,826,0
20240816,184600,2457642066,826,826,826,826,0
20240816,184500,2457642066,826,826,826,826,0
20240816,184400,2457642066,826,826,826,826,0
20240816,184300,2457642066,826,826,826,826,0
20240816,184200,2457642066,826,826,826,826,0
20240816,184100,2457642066,826,826,826,826,0
20240816,184000,2457642066,826,826,826,826,0
20240816,183900,2457642066,826,826,826,826,0
20240816,183800,2457642066,826,826,826,826,0
20240816,183700,2457642066,826,826,826,826,0
20240816,183600,2457642066,826,826,826,826,0
20240816,183500,2457642066,826,826,826,826,0
20240816,183400,2457642066,826,826,826,826,0
20240816,183300,2457642066,826,826,826,826,0
20240816,183200,2457642066,826,826,826,826,0
20240816,183100,2457642066,826,826,826,826,0
20240816,183000,2457642066,826,826,826,826,0
20240816,182900,2457642066,826,826,826,826,0
20240816,182800,2457642066,826,826,826,826,0
20240816,182700,2457642066,826,826,826,826,0
20240816,182600,2457642066,826,826,826,826,0
20240816,182500,2457642066,826,826,826,826,39820
20240816,182400,2457642066,826,826,826,826,0
20240816,182300,2457642066,826,826,826,826,0
20240816,182200,2457642066,826,826,826,826,0
20240816,182100,2457642066,826,826,826,826,0
20240816,182000,2457642066,826,826,826,826,0
20240816,181900,2457642066,826,826,826,826,0
20240816,181800,2457642066,826,826,826,826,0
20240816,181700,2457642066,826,826,826,826,0
20240816,181600,2457642066,826,826,826,826,0
20240816,181500,2457642066,826,826,826,826,0
20240816,181400,2457642066,826,826,826,826,0
20240816,181300,2457642066,826,826,826,826,0
20240816,181200,2457642066,826,826,826,826,0
20240816,181100,2457642066,826,826,826,826,0
20240816,181000,2457642066,826,826,826,826,0
20240816,180900,2457642066,826,826,826,826,0
20240816,180800,2457642066,826,826,826,826,0
20240816,180700,2457642066,826,826,826,826,0
20240816,180600,2457642066,826,826,826,826,0
20240816,180500,2457642066,826,826,826,826,0
20240816,180400,2457642066,826,826,826,826,0
20240816,180300,2457642066,826,826,826,826,0
20240816,180200,2457642066,826,826,826,826,0
20240816,180100,2457642066,826,826,826,826,0
20240816,180000,2457642066,826,826,826,826,0
20240816,175900,2457642066,826,826,826,826,0
20240816,175800,2457642066,826,826,826,826,0
20240816,175700,2457642066,826,826,826,826,0
20240816,175600,2457642066,826,826,826,826,0
20240816,175500,2457642066,826,826,826,826,39820
20240816,175400,2457642066,826,826,826,826,0
20240816,175300,2457642066,826,826,826,826,0
20240816,175200,2457642066,826,826,826,826,0
20240816,175100,2457642066,826,826,826,826,0
20240816,175000,2457642066,826,826,826,826,0
20240816,174900,2457642066,826,826,826,826,0
20240816,174800,2457642066,826,826,826,826,0
20240816,174700,2457642066,826,826,826,826,0
20240816,174600,2457642066,826,826,826,826,0
20240816,174500,2457642066,826,826,826,826,0
20240816,174400,2457642066,826,826,826,826,0
20240816,174300,2457642066,826,826,826,826,0
20240816,174200,2457642066,826,826,826,826,0
20240816,174100,2457642066,826,826,826,826,0
20240816,174000,2457642066,826,826,826,826,0
20240816,173900,2457642066,826,826,826,826,0
20240816,173800,2457642066,826,826,826,826,0
20240816,173700,2457642066,826,826,826,826,0
20240816,173600,2457642066,826,826,826,826,0
20240816,173500,2457642066,826,826,826,826,0
20240816,173400,2457642066,826,826,826,826,0
20240816,173300,2457642066,826,826,826,826,0
20240816,173200,2457642066,826,826,826,826,0
20240816,173100,2457642066,826,826,826,826,0
20240816,173000,2457642066,826,826,826,826,0
20240816,172900,2457642066,826,826,826,826,0
20240816,172800,2457642066,826,826,826,826,0
20240816,172700,2457642066,826,826,826,826,0
20240816,172600,2457642066,826,826,826,826,0
20240816,172500,2457642066,826,826,826,826,39820
20240816,172400,2457642066,826,826,826,826,0
20240816,172300,2457642066,826,826,826,826,0
20240816,172200,2457642066,826,826,826,826,0
20240816,172100,2457642066,826,826,826,826,0
20240816,172000,2457642066,826,826,826,826,0
20240816,171900,2457642066,826,826,826,826,0
20240816,171800,2457642066,826,826,826,826,0
20240816,171700,2457642066,826,826,826,826,0
20240816,171600,2457642066,826,826,826,826,0
20240816,171500,2457642066,826,826,826,826,0
20240816,171400,2457642066,826,826,826,826,0
20240816,171300,2457642066,826,826,826,826,0
20240816,171200,2457642066,826,826,826,826,0
20240816,171100,2457642066,826,826,826,826,0
20240816,171000,2457642066,826,826,826,826,0
20240816,170900,2457642066,826,826,826,826,0
20240816,170800,2457642066,826,826,826,826,0
20240816,170700,2457642066,826,826,826,826,0
20240816,170600,2457642066,826,826,826,826,0
20240816,170500,2457642066,826,826,826,826,0
20240816,170400,2457642066,826,826,826,826,0
20240816,170300,2457642066,826,826,826,826,0
20240816,170200,2457642066,826,826,826,826,0
20240816,170100,2457642066,826,826,826,826,0
20240816,170000,2457642066,826,826,826,826,0
20240816,165900,2457642066,826,826,826,826,0
20240816,165800,2457642066,826,826,826,826,0
20240816,165700,2457642066,826,826,826,826,0
20240816,165600,2457642066,826,826,826,826,0
20240816,165500,2457642066,826,826,826,826,39820
20240816,165400,2457642066,826,826,826,826,0
20240816,165300,2457642066,826,826,826,826,0
20240816,165200,2457642066,826,826,826,826,0
20240816,165100,2457642066,826,826,826,826,0
20240816,165000,2457642066,826,826,826,826,0
20240816,164900,2457642066,826,826,826,826,0
20240816,164800,2457642066,826,826,826,826,0
20240816,164700,2457642066,826,826,826,826,0
20240816,164600,2457642066,826,826,826,826,0
20240816,164500,2457642066,826,826,826,826,0
20240816,164400,2457642066,826,826,826,826,0
20240816,164300,2457642066,826,826,826,826,0
20240816,164200,2457642066,826,826,826,826,0
20240816,164100,2457642066,826,826,826,826,0
20240816,164000,2457642066,826,826,826,826,0
20240816,163900,2457642066,826,826,826,826,0
20240816,163800,2457642066,826,826,826,826,0
20240816,163700,2457642066,826,826,826,826,0
20240816,163600,2457642066,826,826,826,826,0
20240816,163500,2457642066,826,826,826,826,0
20240816,163400,2457642066,826,826,826,826,0
20240816,163300,2457642066,826,826,826,826,0
20240816,163200,2457642066,826,826,826,826,0
20240816,163100,2457642066,826,826,826,826,0
20240816,163000,2457642066,826,826,826,826,0
20240816,162900,2457642066,826,826,826,826,0
20240816,162800,2457642066,826,826,826,826,0
20240816,162700,2457642066,826,826,826,826,0
20240816,162600,2457642066,826,826,826,826,0
20240816,162500,2457642066,826,826,826,826,39820
20240816,162400,2457642066,826,826,826,826,0
20240816,162300,2457642066,826,826,826,826,0
20240816,162200,2457642066,826,826,826,826,0
20240816,162100,2457642066,826,826,826,826,0
20240816,162000,2457642066,826,826,826,826,0
20240816,161900,2457642066,826,826,826,826,0
20240816,161800,2457642066,826,826,826,826,0
20240816,161700,2457642066,826,826,826,826,0
20240816,161600,2457642066,826,826,826,826,0
20240816,161500,2457642066,826,826,826,826,0
20240816,161400,2457642066,826,826,826,826,0
20240816,161300,2457642066,826,826,826,826,0
20240816,161200,2457642066,826,826,826,826,0
20240816,161100,2457642066,826,826,826,826,0
20240816,161000,2457642066,826,826,826,826,0
20240816,160900,2457642066,826,826,826,826,0
20240816,160800,2457642066,826,826,826,826,0
20240816,160700,2457642066,826,826,826,826,0
20240816,160600,2457642066,826,826,826,826,0
20240816,160500,2457642066,826,826,826,826,0
20240816,160400,2457642066,826,826,826,826,0
20240816,160300,2457642066,826,826,826,826,0
20240816,160200,2457642066,826,826,826,826,0
20240816,160100,2457642066,826,826,826,826,0
20240816,160000,2457642066,826,826,826,826,0
20240816,155900,2457642066,826,826,826,826,0
20240816,155800,2457642066,826,826,826,826,0
20240816,155700,2457642066,826,826,826,826,0
20240816,155600,2457642066,826,826,826,826,0
20240816,155500,2457642066,826,826,826,826,39820
20240816,155400,2457642066,826,826,826,826,0
20240816,155300,2457642066,826,826,826,826,0
20240816,155200,2457642066,826,826,826,826,0
20240816,155100,2457642066,826,826,826,826,0
20240816,155000,2457642066,826,826,826,826,0
20240816,154900,2457642066,826,826,826,826,0
20240816,154800,2457642066,826,826,826,826,0
20240816,154700,2457642066,826,826,826,826,0
20240816,154600,2457642066,826,826,826,826,0
20240816,154500,2457642066,826,826,826,826,0
20240816,154400,2457642066,826,826,826,826,0
20240816,154300,2457642066,826,826,826,826,0
20240816,154200,2457642066,826,826,826,826,0
20240816,154100,2457642066,826,826,826,826,0
20240816,154000,2457642066,826,826,826,826,0
20240816,153900,2457642066,826,826,826,826,0
20240816,153800,2457642066,826,826,826,826,0
20240816,153700,2457642066,826,826,826,826,0
20240816,153600,2457642066,826,826,826,826,0
20240816,153500,2457642066,826,826,826,826,0
20240816,153400,2457642066,826,826,826,826,0
20240816,153300,2457642066,826,826,826,826,0
20240816,153200,2457642066,826,826,826,826,0
20240816,153100,2457642066,826,826,826,826,0
20240816,153000,2457642066,826,826,826,826,39820
20240816,152900,2424750746,826,826,826,826,0
20240816,152800,2424750746,826,826,826,826,0
20240816,152700,2424750746,826,826,826,826,0
20240816,152600,2424750746,826,826,826,826,0
20240816,152500,2424750746,826,826,826,826,0
20240816,152400,2424750746,826,826,826,826,0
20240816,152300,2424750746,826,826,826,826,0
20240816,152200,2424750746,826,826,826,826,0
20240816,152100,2424750746,826,826,826,826,0
20240816,152000,2424750746,826,826,826,826,0
20240816,151900,2424750746,826,833,835,823,10681
20240816,151800,2415878141,833,822,838,821,65016
20240816,151700,2361967398,822,815,824,815,24567
20240816,151600,2341839996,815,817,817,810,6247
20240816,151500,2336749491,809,810,810,809,4086
20240816,151400,2333443078,810,817,820,810,9646
20240816,151300,2325591046,817,819,820,817,7706
20240816,151200,2319287653,819,823,823,819,3214
20240816,151100,2316645554,823,822,827,822,8262
20240816,151000,2309827074,822,825,825,815,5825
20240816,150900,2305057941,825,820,831,820,13569
20240816,150800,2293885382,817,813,820,813,8318
20240816,150700,2287074538,809,807,819,801,30069
20240816,150600,2262615466,807,805,807,803,10666
20240816,150500,2254032991,805,809,813,805,9450
20240816,150400,2246368726,809,807,819,807,23536
20240816,150300,2227241993,811,797,811,797,23727
20240816,150200,2208178943,797,805,807,795,17740
20240816,150100,2194010990,805,797,805,795,13947
20240816,150000,2182846770,797,787,807,787,12564
20240816,145900,2172848325,793,804,804,768,57727
20240816,145800,2127533066,804,804,807,799,13100
20240816,145700,2117045463,804,807,807,804,4741
20240816,145600,2113226542,805,807,809,805,2881
20240816,145500,2110901052,804,807,812,803,9232
20240816,145400,2103463878,807,821,821,807,22940
20240816,145300,2084804385,818,824,824,818,20318
20240816,145200,2068142840,824,834,834,823,37376
20240816,145100,2037136276,834,831,840,830,39000
20240816,145000,2004531051,831,832,835,827,12120
20240816,144900,1994434667,827,829,833,825,9757
20240816,144800,1986348568,829,824,833,821,12434
20240816,144700,1976119890,823,823,827,821,2440
20240816,144600,1974112563,819,832,832,817,43497
20240816,144500,1938331546,828,819,839,816,54942
20240816,144400,1892688142,820,832,832,820,23638
20240816,144300,1873155305,831,839,843,829,27175
20240816,144200,1850513611,837,850,850,830,148951
20240816,144100,1724834593,835,835,835,835,0
20240816,144000,1724834593,835,817,835,817,57889
20240816,143900,1677051867,817,806,818,806,37678
20240816,143800,1646449285,805,805,805,805,814
20240816,143700,1645794015,805,802,805,802,2726
20240816,143600,1643606071,802,801,802,800,3208
20240816,143500,1641034446,799,805,805,799,7869
20240816,143400,1634746184,804,805,807,804,1028
20240816,143300,1633917490,808,806,810,801,5350
20240816,143200,1629604199,807,801,807,799,191
20240816,143100,1629451418,808,808,808,800,547
20240816,143000,1629013320,808,807,808,807,4043
20240816,142900,1625748561,807,808,808,805,377
20240816,142800,1625444191,808,805,808,805,3696
20240816,142700,1622462182,805,802,805,802,3396
20240816,142600,1619728441,802,802,805,802,90
20240816,142500,1619656080,796,796,800,796,2136
20240816,142400,1617948559,796,796,799,796,1183
20240816,142300,1617006203,796,800,800,796,6695
20240816,142200,1611673679,800,800,802,800,1073
20240816,142100,1610815275,797,801,801,797,600
20240816,142000,1610336091,801,803,803,801,175
20240816,141900,1610195694,803,801,803,801,185
20240816,141800,1610047305,801,797,801,795,1467
20240816,141700,1608878261,796,802,804,796,789
20240816,141600,1608249613,804,800,804,798,716
20240816,141500,1607677803,800,806,806,800,4588
20240816,141400,1604002071,806,805,806,805,374
20240816,141300,1603701000,805,806,806,805,654
20240816,141200,1603173878,806,805,806,805,1267
20240816,141100,1602152943,805,800,805,800,4
20240816,141000,1602149731,796,799,799,796,1595
20240816,140900,1600876319,794,800,800,794,1515
20240816,140800,1599667319,794,800,800,794,2317
20240816,140700,1597820140,802,798,802,794,3641
20240816,140600,1594918294,798,807,807,798,297
20240816,140500,1594680053,807,804,810,804,3325
20240816,140400,1592001959,805,800,805,800,4091
20240816,140300,1588709972,800,800,800,800,513
20240816,140200,1588299572,794,803,803,794,1968
20240816,140100,1586729365,805,797,805,797,1697
20240816,140000,1585369124,797,796,797,796,410
20240816,135900,1585042363,791,793,793,791,491
20240816,135800,1584653257,791,803,803,790,2468
20240816,135700,1582700984,801,799,801,791,2255
20240816,135600,1580906517,801,805,805,800,7512
20240816,135500,1574882388,805,807,813,803,3858
20240816,135400,1571766034,808,801,808,801,4061
20240816,135300,1568497796,799,799,799,799,912
20240816,135200,1567769108,799,797,799,797,41
20240816,135100,1567736375,795,797,797,793,6180
20240816,135000,1562833651,797,793,799,793,5366
20240816,134900,1558568282,799,793,799,793,4207
20240816,134800,1555232125,794,793,795,793,2412
20240816,134700,1553315799,792,796,796,792,1465
20240816,134600,1552152021,793,793,793,793,2
20240816,134500,1552150435,794,804,804,794,9859
20240816,134400,1544311888,803,800,810,799,8136
20240816,134300,1537781273,799,815,816,799,5872
20240816,134200,1533010569,816,787,816,787,46326
20240816,134100,1495663248,787,783,788,783,667
20240816,134000,1495139919,783,783,783,783,19
20240816,133900,1495125042,783,780,783,779,1550
20240816,133800,1493916587,784,780,784,780,10
20240816,133700,1493908757,779,779,779,779,0
20240816,133600,1493908757,779,779,779,779,33
20240816,133500,1493883050,779,783,783,778,2807
20240816,133400,1491696038,782,785,785,782,73
20240816,133300,1491638949,787,782,787,782,151
20240816,133200,1491520300,785,781,785,781,52
20240816,133100,1491479490,779,779,779,779,368
20240816,133000,1491192818,778,780,780,778,5076
20240816,132900,1487238931,779,780,780,779,640
20240816,132800,1486740092,780,783,787,780,1626
20240816,132700,1485468597,783,785,785,783,69
20240816,132600,1485414568,785,787,790,785,628
20240816,132500,1484919832,787,788,788,787,7
20240816,132400,1484914322,790,790,790,790,2
20240816,132300,1484912742,790,790,790,790,0
20240816,132200,1484912742,790,786,790,786,1682
20240816,132100,1483590004,781,786,786,781,3887
20240816,132000,1480554225,781,786,786,781,722
20240816,131900,1479988015,786,786,786,786,322
20240816,131800,1479734923,785,784,785,784,602
20240816,131700,1479262953,781,781,781,781,494
20240816,131600,1478877139,784,784,784,781,546
20240816,131500,1478450650,784,779,784,779,434
20240816,131400,1478112509,786,778,786,778,1395
20240816,131300,1477026351,778,780,780,778,695
20240816,131200,1476484383,779,780,780,777,1348
20240816,131100,1475436110,785,780,785,780,503
20240816,131000,1475043755,786,789,789,780,1102
20240816,130900,1474181590,789,789,789,782,2851
20240816,130800,1471932159,789,789,789,789,0
20240816,130700,1471932159,789,784,789,784,6
20240816,130600,1471927440,783,785,785,782,665
20240816,130500,1471406885,786,783,787,783,1176
20240816,130400,1470484922,785,781,792,781,2023
20240816,130300,1468895684,781,777,781,776,7479
20240816,130200,1463083202,776,777,777,771,7296
20240816,130100,1457443387,777,788,791,772,26519
20240816,130000,1436718279,793,790,793,786,287
20240816,125900,1436491551,786,787,790,785,6735
20240816,125800,1431197411,787,787,787,787,26
20240816,125700,1431176949,787,786,787,786,44
20240816,125600,1431142322,785,788,789,785,1916
20240816,125500,1429636468,793,787,793,787,2343
20240816,125400,1427791807,787,795,795,787,7285
20240816,125300,1422052251,788,796,797,787,804
20240816,125200,1421416706,795,798,799,787,1652
20240816,125100,1420106081,799,802,802,798,1007
20240816,125000,1419302252,802,798,802,798,1056
20240816,124900,1418455616,795,802,802,795,2577
20240816,124800,1416401927,802,802,802,799,2038
20240816,124700,1414767585,802,789,804,789,17759
20240816,124600,1400555569,790,788,790,788,5119
20240816,124500,1396511690,787,789,789,785,1436
20240816,124400,1395381954,789,788,790,787,957
20240816,124300,1394627841,788,789,790,788,1230
20240816,124200,1393657956,788,788,788,788,215
20240816,124100,1393488536,789,787,789,786,4129
20240816,124000,1390238591,787,787,789,787,1057
20240816,123900,1389405732,787,789,789,787,3268
20240816,123800,1386830025,789,789,789,789,2008
20240816,123700,1385245713,790,795,795,789,6372
20240816,123600,1380213223,793,794,795,790,3963
20240816,123500,1377078315,795,791,795,791,3279
20240816,123400,1374474048,795,792,795,790,3884
20240816,123300,1371395850,792,790,792,788,1657
20240816,123200,1370087325,794,794,794,790,8999
20240816,123100,1362963846,794,800,800,794,1543
20240816,123000,1361734382,795,796,798,795,1582
20240816,122900,1360472603,792,791,797,791,209
20240816,122800,1360306933,790,801,801,790,19060
20240816,122700,1345218435,801,801,803,801,2215
20240816,122600,1343443992,801,796,801,796,1107
20240816,122500,1342558260,796,796,801,795,2442
20240816,122400,1340613929,795,801,801,794,10354
20240816,122300,1332374706,801,807,807,801,4518
20240816,122200,1328749705,807,807,807,807,151
20240816,122100,1328627848,805,811,811,805,5556
20240816,122000,1324141445,812,811,813,811,2384
20240816,121900,1322204233,811,813,813,811,2073
20240816,121800,1320520196,814,809,816,809,7919
20240816,121700,1314076921,810,802,810,801,11957
20240816,121600,1304439714,801,803,806,800,12269
20240816,121500,1294611420,801,803,803,801,2578
20240816,121400,1292543905,809,808,809,802,6720
20240816,121300,1287122870,808,803,808,803,223
20240816,121200,1286943301,802,810,810,802,16944
20240816,121100,1273328824,803,804,809,803,3737
20240816,121000,1270314061,803,805,809,802,9074
20240816,120900,1262995593,809,807,810,804,3232
20240816,120800,1260390360,802,806,809,800,14489
20240816,120700,1248755617,805,807,816,805,12742
20240816,120600,1238454399,810,809,810,806,10662
20240816,120500,1229835429,810,817,818,810,18379
20240816,120400,1214904827,818,812,819,812,15935
20240816,120300,1201890253,812,815,820,809,16981
20240816,120200,1188073181,819,814,822,801,46390
20240816,120100,1150506414,816,818,818,803,34082
20240816,120000,1122906466,814,812,820,812,8555
20240816,115900,1115919234,812,817,818,809,43476
20240816,115800,1080607895,817,827,829,813,39444
20240816,115700,1048206470,825,828,828,810,72526
20240816,115600,988559614,832,815,834,814,110478
20240816,115500,897319124,814,816,820,809,74648
20240816,115400,836450504,816,794,816,794,55327
20240816,115300,791725301,798,792,798,790,11973
20240816,115200,782189654,790,788,791,788,8437
20240816,115100,775531056,788,789,789,788,156
20240816,115000,775407976,790,789,790,787,11872
20240816,114900,766037210,789,790,791,784,1564
20240816,114800,764801218,790,790,790,783,3024
20240816,114700,762423873,784,788,793,782,6935
20240816,114600,756958259,788,787,790,782,10327
20240816,114500,748839073,789,790,794,789,1896
20240816,114400,747342143,794,789,794,789,2643
20240816,114300,745246057,794,791,796,787,2059
20240816,114200,743619273,799,785,799,781,13189
20240816,114100,733234378,790,795,795,780,22094
20240816,114000,715882957,795,800,805,782,23455
20240816,113900,697283087,807,800,809,791,17023
20240816,113800,683631034,805,806,814,800,64409
20240816,113700,631691347,805,788,813,783,137726
20240816,113600,521676952,789,788,789,781,6910
20240816,113500,516226658,788,777,788,777,7501
20240816,113400,510338773,785,775,785,775,12528
20240816,113300,500582587,775,774,775,769,1204
20240816,113200,499651042,773,772,773,772,353
20240816,113100,499378176,772,771,772,771,1950
20240816,113000,497873246,771,762,771,762,526
20240816,112900,497472411,761,761,761,761,0
20240816,112800,497472411,761,765,767,761,10008
20240816,112700,489796325,767,767,767,767,0
20240816,112600,489796325,767,766,767,766,3
20240816,112500,489794025,758,762,762,758,4918
20240816,112400,486057006,762,762,762,762,149
20240816,112300,485943468,759,770,770,759,10694
20240816,112200,477777309,775,771,775,770,3751
20240816,112100,474888834,770,770,770,770,0
20240816,112000,474888834,770,770,770,770,1
20240816,111900,474888064,770,773,775,770,1597
20240816,111800,473655600,772,770,772,770,2408
20240816,111700,471800624,774,772,774,772,3527
20240816,111600,469071708,772,772,772,772,1
20240816,111500,469070936,772,763,772,763,148
20240816,111400,468957996,763,763,763,763,0
20240816,111300,468957996,763,774,774,763,376
20240816,111200,468670622,774,770,774,770,5
20240816,111100,468666760,763,765,765,763,4162
20240816,111000,465487162,764,764,764,764,0
20240816,110900,465487162,764,764,764,764,24
20240816,110800,465468826,764,775,775,764,703
20240816,110700,464930267,775,772,775,772,1300
20240816,110600,463924311,772,771,772,764,3102
20240816,110500,461553377,775,775,775,775,12
20240816,110400,461544077,775,775,775,775,125
20240816,110300,461447202,776,776,776,776,1001
20240816,110200,460670426,771,771,771,771,31
20240816,110100,460646525,778,775,778,772,9546
20240816,110000,453258121,775,767,775,767,4747
20240816,105900,449591087,767,761,767,761,30
20240816,105800,449568251,766,766,766,766,52
20240816,105700,449528419,765,759,765,759,7360
20240816,105600,443922066,759,759,759,759,1
20240816,105500,443921307,759,759,759,759,0
20240816,105400,443921307,759,759,759,759,30
20240816,105300,443898537,759,760,760,751,3102
20240816,105200,441559004,758,758,758,758,0
20240816,105100,441559004,758,753,758,753,5456
20240816,105000,437441112,753,753,753,753,663
20240816,104900,436941873,752,752,752,752,1000
20240816,104800,436189873,752,752,752,752,1098
20240816,104700,435364177,752,745,752,745,10
20240816,104600,435356720,745,746,746,745,2294
20240816,104500,433645414,746,751,751,746,6045
20240816,104400,429130272,758,753,758,749,3013
20240816,104300,426846549,758,758,758,758,29
20240816,104200,426824567,758,755,760,747,915
20240816,104100,426134800,762,749,762,749,8058
20240816,104000,420097135,750,751,751,750,2154
20240816,103900,418481459,751,753,753,751,4451
20240816,103800,415133861,753,757,757,753,4738
20240816,103700,411558200,761,761,761,761,1
20240816,103600,411557439,762,754,762,754,1535
20240816,103500,410399360,755,758,758,755,2388
20240816,103400,408596228,758,760,764,758,3531
20240816,103300,405911025,758,762,762,756,3907
20240816,103200,402949354,759,762,762,759,10216
20240816,103100,395180474,762,764,764,762,2968
20240816,103000,392913122,764,763,764,761,4395
20240816,102900,389566976,764,765,767,764,1991
20240816,102800,388045846,763,766,767,763,1559
20240816,102700,386854839,766,767,767,764,3257
20240816,102600,384364176,766,768,768,766,733
20240816,102500,383801718,766,768,768,766,203
20240816,102400,383646216,766,764,766,764,378
20240816,102300,383356870,766,762,766,761,2207
20240816,102200,381675710,764,764,766,764,2585
20240816,102100,379698258,764,767,767,761,12274
20240816,102000,370326689,768,769,770,768,2455
20240816,101900,368440933,769,772,772,766,1245
20240816,101800,367485666,766,771,777,766,3930
20240816,101700,364470408,777,777,777,777,1
20240816,101600,364469631,773,773,779,773,890
20240816,101500,363781655,779,780,780,768,13162
20240816,101400,353607145,775,777,782,775,1513
20240816,101300,352433861,782,782,784,776,3465
20240816,101200,349742095,784,785,785,772,12985
20240816,101100,339643735,785,790,792,783,12195
20240816,101000,330016966,790,786,790,785,55518
20240816,100900,286268406,787,775,787,775,16627
20240816,100800,273247402,773,774,774,770,1008
20240816,100700,272468754,768,778,778,768,10552
20240816,100600,264336780,782,772,788,772,13403
20240816,100500,253876311,771,766,775,766,2667
20240816,100400,251812782,773,770,773,765,6227
20240816,100300,247001729,770,772,772,759,6250
20240816,100200,242230354,772,765,772,763,5175
20240816,100100,238244918,765,765,765,765,3
20240816,100000,238242623,759,769,769,759,1080
20240816,095900,237421020,770,768,770,768,1642
20240816,095800,236158944,769,769,769,769,46
20240816,095700,236123570,769,770,770,763,893
20240816,095600,235441464,770,765,770,765,2921
20240816,095500,233197319,765,763,765,763,1384
20240816,095400,232139468,763,764,764,763,58
20240816,095300,232095172,764,759,764,759,935
20240816,095200,231384866,762,759,762,759,2425
20240816,095100,229540031,759,764,764,758,2994
20240816,095000,227267714,764,761,765,759,583
20240816,094900,226824022,761,765,765,761,573
20240816,094800,226387809,761,765,766,761,1719
20240816,094700,225073910,766,765,766,761,4143
20240816,094600,221903722,761,765,766,761,2079
20240816,094500,220317245,765,755,765,752,3553
20240816,094400,217618176,755,764,764,752,7060
20240816,094300,212282477,765,763,765,761,1453
20240816,094200,211174674,765,774,774,762,7414
20240816,094100,205509951,775,780,780,769,4085
20240816,094000,202362045,779,771,779,770,17372
20240816,093900,188887006,770,761,772,761,7624
20240816,093800,183038932,762,760,763,754,10232
20240816,093700,175291419,765,768,773,760,9078
20240816,093600,168340569,768,760,778,760,41528
20240816,093500,136431754,788,788,788,788,0
20240816,093400,136431754,788,788,788,788,0
20240816,093300,136431754,788,758,788,758,43107
20240816,093200,103208214,752,756,759,752,6685
20240816,093100,98147798,750,752,760,749,11300
20240816,093000,89615601,760,753,760,750,3679
20240816,092900,86851402,754,758,760,751,13146
20240816,092800,76870107,758,760,760,749,7524
20240816,092700,71220210,763,757,763,756,9078
20240816,092600,64328263,758,752,758,752,9306
20240816,092500,57300225,752,748,752,748,9885
20240816,092400,49879916,749,746,749,746,3771
20240816,092300,47062689,747,746,747,746,2959
20240816,092200,44852716,747,743,747,743,12225
20240816,092100,35745905,744,743,744,743,1200
20240816,092000,34853205,744,740,744,740,787
20240816,091900,34268469,745,743,745,743,3076
20240816,091800,31980924,744,734,744,734,10656
20240816,091700,24111544,734,734,734,734,20
20240816,091600,24096864,734,734,734,734,150
20240816,091500,23986764,734,734,734,734,424
20240816,091400,23675548,729,729,729,729,0
20240816,091300,23675548,729,730,730,729,160
20240816,091200,23558766,735,734,735,734,7
20240816,091100,23553627,727,727,727,727,0
20240816,091000,23553627,727,732,734,727,5735
20240816,090900,19350447,732,730,732,730,3101
20240816,090800,17080774,732,732,732,732,0
20240816,090700,17080774,732,728,732,728,20
20240816,090600,17066182,721,725,725,721,680
20240816,090500,16575896,727,727,727,727,1
20240816,090400,16575169,734,733,735,733,2781
20240816,090300,14533492,734,734,734,733,5243
20240816,090200,10685133,732,720,732,719,6241
20240816,090100,6134346,720,717,720,712,1863
20240816,090000,4804617,717,717,717,717,6701