KissMeData/200230/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,203100,86456450,711,711,711,711,811
20240816,203000,86456450,711,711,711,711,0
20240816,202900,86456450,711,711,711,711,0
20240816,202800,86456450,711,711,711,711,0
20240816,202700,86456450,711,711,711,711,0
20240816,202600,86456450,711,711,711,711,0
20240816,202500,86456450,711,711,711,711,0
20240816,202400,86456450,711,711,711,711,0
20240816,202300,86456450,711,711,711,711,0
20240816,202200,86456450,711,711,711,711,0
20240816,202100,86456450,711,711,711,711,0
20240816,202000,86456450,711,711,711,711,0
20240816,201900,86456450,711,711,711,711,0
20240816,201800,86456450,711,711,711,711,0
20240816,201700,86456450,711,711,711,711,0
20240816,201600,86456450,711,711,711,711,0
20240816,201500,86456450,711,711,711,711,0
20240816,201400,86456450,711,711,711,711,0
20240816,201300,86456450,711,711,711,711,0
20240816,201200,86456450,711,711,711,711,0
20240816,201100,86456450,711,711,711,711,0
20240816,201000,86456450,711,711,711,711,0
20240816,200900,86456450,711,711,711,711,0
20240816,200800,86456450,711,711,711,711,0
20240816,200700,86456450,711,711,711,711,0
20240816,200600,86456450,711,711,711,711,0
20240816,200500,86456450,711,711,711,711,0
20240816,200400,86456450,711,711,711,711,0
20240816,200300,86456450,711,711,711,711,0
20240816,200200,86456450,711,711,711,711,0
20240816,200100,86456450,711,711,711,711,811
20240816,200000,86456450,711,711,711,711,0
20240816,195900,86456450,711,711,711,711,0
20240816,195800,86456450,711,711,711,711,0
20240816,195700,86456450,711,711,711,711,0
20240816,195600,86456450,711,711,711,711,0
20240816,195500,86456450,711,711,711,711,0
20240816,195400,86456450,711,711,711,711,0
20240816,195300,86456450,711,711,711,711,0
20240816,195200,86456450,711,711,711,711,0
20240816,195100,86456450,711,711,711,711,0
20240816,195000,86456450,711,711,711,711,0
20240816,194900,86456450,711,711,711,711,0
20240816,194800,86456450,711,711,711,711,0
20240816,194700,86456450,711,711,711,711,0
20240816,194600,86456450,711,711,711,711,0
20240816,194500,86456450,711,711,711,711,0
20240816,194400,86456450,711,711,711,711,0
20240816,194300,86456450,711,711,711,711,0
20240816,194200,86456450,711,711,711,711,0
20240816,194100,86456450,711,711,711,711,0
20240816,194000,86456450,711,711,711,711,0
20240816,193900,86456450,711,711,711,711,0
20240816,193800,86456450,711,711,711,711,0
20240816,193700,86456450,711,711,711,711,0
20240816,193600,86456450,711,711,711,711,0
20240816,193500,86456450,711,711,711,711,0
20240816,193400,86456450,711,711,711,711,0
20240816,193300,86456450,711,711,711,711,0
20240816,193200,86456450,711,711,711,711,0
20240816,193100,86456450,711,711,711,711,811
20240816,193000,86456450,711,711,711,711,0
20240816,192900,86456450,711,711,711,711,0
20240816,192800,86456450,711,711,711,711,0
20240816,192700,86456450,711,711,711,711,0
20240816,192600,86456450,711,711,711,711,0
20240816,192500,86456450,711,711,711,711,0
20240816,192400,86456450,711,711,711,711,0
20240816,192300,86456450,711,711,711,711,0
20240816,192200,86456450,711,711,711,711,0
20240816,192100,86456450,711,711,711,711,0
20240816,192000,86456450,711,711,711,711,0
20240816,191900,86456450,711,711,711,711,0
20240816,191800,86456450,711,711,711,711,0
20240816,191700,86456450,711,711,711,711,0
20240816,191600,86456450,711,711,711,711,0
20240816,191500,86456450,711,711,711,711,0
20240816,191400,86456450,711,711,711,711,0
20240816,191300,86456450,711,711,711,711,0
20240816,191200,86456450,711,711,711,711,0
20240816,191100,86456450,711,711,711,711,0
20240816,191000,86456450,711,711,711,711,0
20240816,190900,86456450,711,711,711,711,0
20240816,190800,86456450,711,711,711,711,0
20240816,190700,86456450,711,711,711,711,0
20240816,190600,86456450,711,711,711,711,0
20240816,190500,86456450,711,711,711,711,0
20240816,190400,86456450,711,711,711,711,0
20240816,190300,86456450,711,711,711,711,0
20240816,190200,86456450,711,711,711,711,0
20240816,190100,86456450,711,711,711,711,811
20240816,190000,86456450,711,711,711,711,0
20240816,185900,86456450,711,711,711,711,0
20240816,185800,86456450,711,711,711,711,0
20240816,185700,86456450,711,711,711,711,0
20240816,185600,86456450,711,711,711,711,0
20240816,185500,86456450,711,711,711,711,0
20240816,185400,86456450,711,711,711,711,0
20240816,185300,86456450,711,711,711,711,0
20240816,185200,86456450,711,711,711,711,0
20240816,185100,86456450,711,711,711,711,0
20240816,185000,86456450,711,711,711,711,0
20240816,184900,86456450,711,711,711,711,0
20240816,184800,86456450,711,711,711,711,0
20240816,184700,86456450,711,711,711,711,0
20240816,184600,86456450,711,711,711,711,0
20240816,184500,86456450,711,711,711,711,0
20240816,184400,86456450,711,711,711,711,0
20240816,184300,86456450,711,711,711,711,0
20240816,184200,86456450,711,711,711,711,0
20240816,184100,86456450,711,711,711,711,0
20240816,184000,86456450,711,711,711,711,0
20240816,183900,86456450,711,711,711,711,0
20240816,183800,86456450,711,711,711,711,0
20240816,183700,86456450,711,711,711,711,0
20240816,183600,86456450,711,711,711,711,0
20240816,183500,86456450,711,711,711,711,0
20240816,183400,86456450,711,711,711,711,0
20240816,183300,86456450,711,711,711,711,0
20240816,183200,86456450,711,711,711,711,0
20240816,183100,86456450,711,711,711,711,811
20240816,183000,86456450,711,711,711,711,0
20240816,182900,86456450,711,711,711,711,0
20240816,182800,86456450,711,711,711,711,0
20240816,182700,86456450,711,711,711,711,0
20240816,182600,86456450,711,711,711,711,0
20240816,182500,86456450,711,711,711,711,0
20240816,182400,86456450,711,711,711,711,0
20240816,182300,86456450,711,711,711,711,0
20240816,182200,86456450,711,711,711,711,0
20240816,182100,86456450,711,711,711,711,0
20240816,182000,86456450,711,711,711,711,0
20240816,181900,86456450,711,711,711,711,0
20240816,181800,86456450,711,711,711,711,0
20240816,181700,86456450,711,711,711,711,0
20240816,181600,86456450,711,711,711,711,0
20240816,181500,86456450,711,711,711,711,0
20240816,181400,86456450,711,711,711,711,0
20240816,181300,86456450,711,711,711,711,0
20240816,181200,86456450,711,711,711,711,0
20240816,181100,86456450,711,711,711,711,0
20240816,181000,86456450,711,711,711,711,0
20240816,180900,86456450,711,711,711,711,0
20240816,180800,86456450,711,711,711,711,0
20240816,180700,86456450,711,711,711,711,0
20240816,180600,86456450,711,711,711,711,0
20240816,180500,86456450,711,711,711,711,0
20240816,180400,86456450,711,711,711,711,0
20240816,180300,86456450,711,711,711,711,0
20240816,180200,86456450,711,711,711,711,0
20240816,180100,86456450,711,711,711,711,811
20240816,180000,86456450,711,711,711,711,0
20240816,175900,86456450,711,711,711,711,0
20240816,175800,86456450,711,711,711,711,0
20240816,175700,86456450,711,711,711,711,0
20240816,175600,86456450,711,711,711,711,0
20240816,175500,86456450,711,711,711,711,0
20240816,175400,86456450,711,711,711,711,0
20240816,175300,86456450,711,711,711,711,0
20240816,175200,86456450,711,711,711,711,0
20240816,175100,86456450,711,711,711,711,0
20240816,175000,86456450,711,711,711,711,0
20240816,174900,86456450,711,711,711,711,0
20240816,174800,86456450,711,711,711,711,0
20240816,174700,86456450,711,711,711,711,0
20240816,174600,86456450,711,711,711,711,0
20240816,174500,86456450,711,711,711,711,0
20240816,174400,86456450,711,711,711,711,0
20240816,174300,86456450,711,711,711,711,0
20240816,174200,86456450,711,711,711,711,0
20240816,174100,86456450,711,711,711,711,0
20240816,174000,86456450,711,711,711,711,0
20240816,173900,86456450,711,711,711,711,0
20240816,173800,86456450,711,711,711,711,0
20240816,173700,86456450,711,711,711,711,0
20240816,173600,86456450,711,711,711,711,0
20240816,173500,86456450,711,711,711,711,0
20240816,173400,86456450,711,711,711,711,0
20240816,173300,86456450,711,711,711,711,0
20240816,173200,86456450,711,711,711,711,0
20240816,173100,86456450,711,711,711,711,811
20240816,173000,86456450,711,711,711,711,0
20240816,172900,86456450,711,711,711,711,0
20240816,172800,86456450,711,711,711,711,0
20240816,172700,86456450,711,711,711,711,0
20240816,172600,86456450,711,711,711,711,0
20240816,172500,86456450,711,711,711,711,0
20240816,172400,86456450,711,711,711,711,0
20240816,172300,86456450,711,711,711,711,0
20240816,172200,86456450,711,711,711,711,0
20240816,172100,86456450,711,711,711,711,0
20240816,172000,86456450,711,711,711,711,0
20240816,171900,86456450,711,711,711,711,0
20240816,171800,86456450,711,711,711,711,0
20240816,171700,86456450,711,711,711,711,0
20240816,171600,86456450,711,711,711,711,0
20240816,171500,86456450,711,711,711,711,0
20240816,171400,86456450,711,711,711,711,0
20240816,171300,86456450,711,711,711,711,0
20240816,171200,86456450,711,711,711,711,0
20240816,171100,86456450,711,711,711,711,0
20240816,171000,86456450,711,711,711,711,0
20240816,170900,86456450,711,711,711,711,0
20240816,170800,86456450,711,711,711,711,0
20240816,170700,86456450,711,711,711,711,0
20240816,170600,86456450,711,711,711,711,0
20240816,170500,86456450,711,711,711,711,0
20240816,170400,86456450,711,711,711,711,0
20240816,170300,86456450,711,711,711,711,0
20240816,170200,86456450,711,711,711,711,0
20240816,170100,86456450,711,711,711,711,811
20240816,170000,86456450,711,711,711,711,0
20240816,165900,86456450,711,711,711,711,0
20240816,165800,86456450,711,711,711,711,0
20240816,165700,86456450,711,711,711,711,0
20240816,165600,86456450,711,711,711,711,0
20240816,165500,86456450,711,711,711,711,0
20240816,165400,86456450,711,711,711,711,0
20240816,165300,86456450,711,711,711,711,0
20240816,165200,86456450,711,711,711,711,0
20240816,165100,86456450,711,711,711,711,0
20240816,165000,86456450,711,711,711,711,0
20240816,164900,86456450,711,711,711,711,0
20240816,164800,86456450,711,711,711,711,0
20240816,164700,86456450,711,711,711,711,0
20240816,164600,86456450,711,711,711,711,0
20240816,164500,86456450,711,711,711,711,0
20240816,164400,86456450,711,711,711,711,0
20240816,164300,86456450,711,711,711,711,0
20240816,164200,86456450,711,711,711,711,0
20240816,164100,86456450,711,711,711,711,0
20240816,164000,86456450,711,711,711,711,0
20240816,163900,86456450,711,711,711,711,0
20240816,163800,86456450,711,711,711,711,0
20240816,163700,86456450,711,711,711,711,0
20240816,163600,86456450,711,711,711,711,0
20240816,163500,86456450,711,711,711,711,0
20240816,163400,86456450,711,711,711,711,0
20240816,163300,86456450,711,711,711,711,0
20240816,163200,86456450,711,711,711,711,0
20240816,163100,86456450,711,711,711,711,811
20240816,163000,86456450,711,711,711,711,0
20240816,162900,86456450,711,711,711,711,0
20240816,162800,86456450,711,711,711,711,0
20240816,162700,86456450,711,711,711,711,0
20240816,162600,86456450,711,711,711,711,0
20240816,162500,86456450,711,711,711,711,0
20240816,162400,86456450,711,711,711,711,0
20240816,162300,86456450,711,711,711,711,0
20240816,162200,86456450,711,711,711,711,0
20240816,162100,86456450,711,711,711,711,0
20240816,162000,86456450,711,711,711,711,0
20240816,161900,86456450,711,711,711,711,0
20240816,161800,86456450,711,711,711,711,0
20240816,161700,86456450,711,711,711,711,0
20240816,161600,86456450,711,711,711,711,0
20240816,161500,86456450,711,711,711,711,0
20240816,161400,86456450,711,711,711,711,0
20240816,161300,86456450,711,711,711,711,0
20240816,161200,86456450,711,711,711,711,0
20240816,161100,86456450,711,711,711,711,0
20240816,161000,86456450,711,711,711,711,0
20240816,160900,86456450,711,711,711,711,0
20240816,160800,86456450,711,711,711,711,0
20240816,160700,86456450,711,711,711,711,0
20240816,160600,86456450,711,711,711,711,0
20240816,160500,86456450,711,711,711,711,0
20240816,160400,86456450,711,711,711,711,0
20240816,160300,86456450,711,711,711,711,0
20240816,160200,86456450,711,711,711,711,0
20240816,160100,86456450,711,711,711,711,811
20240816,160000,86456450,711,711,711,711,0
20240816,155900,86456450,711,711,711,711,0
20240816,155800,86456450,711,711,711,711,0
20240816,155700,86456450,711,711,711,711,0
20240816,155600,86456450,711,711,711,711,0
20240816,155500,86456450,711,711,711,711,0
20240816,155400,86456450,711,711,711,711,0
20240816,155300,86456450,711,711,711,711,0
20240816,155200,86456450,711,711,711,711,0
20240816,155100,86456450,711,711,711,711,0
20240816,155000,86456450,711,711,711,711,0
20240816,154900,86456450,711,711,711,711,0
20240816,154800,86456450,711,711,711,711,0
20240816,154700,86456450,711,711,711,711,0
20240816,154600,86456450,711,711,711,711,0
20240816,154500,86456450,711,711,711,711,0
20240816,154400,86456450,711,711,711,711,0
20240816,154300,86456450,711,711,711,711,0
20240816,154200,86456450,711,711,711,711,0
20240816,154100,86456450,711,711,711,711,0
20240816,154000,86456450,711,711,711,711,0
20240816,153900,86456450,711,711,711,711,0
20240816,153800,86456450,711,711,711,711,0
20240816,153700,86456450,711,711,711,711,0
20240816,153600,86456450,711,711,711,711,0
20240816,153500,86456450,711,711,711,711,0
20240816,153400,86456450,711,711,711,711,0
20240816,153300,86456450,711,711,711,711,0
20240816,153200,86456450,711,711,711,711,0
20240816,153100,86456450,711,711,711,711,811
20240816,153000,86456450,711,711,711,711,811
20240816,152900,85879829,711,711,711,711,0
20240816,152800,85879829,711,711,711,711,0
20240816,152700,85879829,711,711,711,711,0
20240816,152600,85879829,711,711,711,711,0
20240816,152500,85879829,711,711,711,711,0
20240816,152400,85879829,711,711,711,711,0
20240816,152300,85879829,711,711,711,711,0
20240816,152200,85879829,711,711,711,711,0
20240816,152100,85879829,711,711,711,711,0
20240816,152000,85879829,711,711,711,711,0
20240816,151900,85879829,711,710,711,709,432
20240816,151800,85573178,711,710,711,709,1179
20240816,151700,84736514,712,712,712,712,50
20240816,151600,84700914,712,712,712,712,400
20240816,151500,84416114,709,712,712,709,303
20240816,151400,84200987,712,710,712,710,4883
20240816,151300,80733955,711,711,711,711,0
20240816,151200,80733955,711,711,711,711,1201
20240816,151100,79880044,712,712,712,712,10
20240816,151000,79872924,712,711,712,711,5
20240816,150900,79869367,712,712,712,712,10
20240816,150800,79862247,711,711,711,711,0
20240816,150700,79862247,711,711,711,711,0
20240816,150600,79862247,711,712,712,711,780
20240816,150500,79307405,713,713,713,713,0
20240816,150400,79307405,713,713,713,713,0
20240816,150300,79307405,713,713,713,713,0
20240816,150200,79307405,713,713,713,713,0
20240816,150100,79307405,713,713,713,713,0
20240816,150000,79307405,713,713,713,713,0
20240816,145900,79307405,713,713,713,713,100
20240816,145800,79236105,713,713,713,713,11
20240816,145700,79228262,713,713,713,713,0
20240816,145600,79228262,713,713,713,713,50
20240816,145500,79192612,713,713,713,713,31
20240816,145400,79170509,713,713,713,713,3
20240816,145300,79168370,713,713,713,713,30
20240816,145200,79146980,713,713,713,713,0
20240816,145100,79146980,713,713,713,713,0
20240816,145000,79146980,713,713,713,713,116
20240816,144900,79064272,713,713,713,713,200
20240816,144800,78921672,713,713,713,713,0
20240816,144700,78921672,713,713,713,713,30
20240816,144600,78900282,713,713,713,713,100
20240816,144500,78828982,713,714,714,713,158
20240816,144400,78716308,714,713,714,713,112
20240816,144300,78636422,713,713,713,713,1692
20240816,144200,77430026,713,713,713,713,100
20240816,144100,77358726,713,713,713,713,100
20240816,144000,77287426,713,712,713,712,1359
20240816,143900,76318469,712,712,712,712,6
20240816,143800,76314197,713,713,713,712,127
20240816,143700,76223657,713,713,713,713,0
20240816,143600,76223657,713,713,713,713,16
20240816,143500,76212249,710,713,713,710,2114
20240816,143400,74710517,713,713,713,713,0
20240816,143300,74710517,713,712,713,712,785
20240816,143200,74151572,712,712,712,712,5
20240816,143100,74148012,712,711,712,711,2292
20240816,143000,72518270,711,711,712,711,1059
20240816,142900,71765221,712,712,712,712,0
20240816,142800,71765221,712,712,712,712,0
20240816,142700,71765221,712,712,712,712,0
20240816,142600,71765221,712,712,712,712,0
20240816,142500,71765221,712,712,712,712,0
20240816,142400,71765221,712,712,712,712,0
20240816,142300,71765221,712,712,712,712,5
20240816,142200,71761661,713,713,713,713,0
20240816,142100,71761661,713,710,713,710,43
20240816,142000,71731128,713,712,713,710,990
20240816,141900,71027791,712,713,713,712,16
20240816,141800,71016388,713,712,713,712,301
20240816,141700,70801779,713,712,713,712,166
20240816,141600,70683427,713,711,713,711,410
20240816,141500,70391657,711,713,713,711,16447
20240816,141400,58693110,714,714,714,714,30
20240816,141300,58671690,713,713,714,713,1241
20240816,141200,57786726,713,713,713,713,1625
20240816,141100,56628101,713,713,713,713,0
20240816,141000,56628101,713,713,713,713,11
20240816,140900,56620258,713,713,713,713,45
20240816,140800,56588173,713,712,713,712,50
20240816,140700,56552556,712,712,712,712,239
20240816,140600,56382388,713,713,713,713,0
20240816,140500,56382388,713,713,713,713,400
20240816,140400,56097188,713,713,713,713,2001
20240816,140300,54670475,712,712,712,712,22
20240816,140200,54654811,713,713,713,713,0
20240816,140100,54654811,713,713,713,713,0
20240816,140000,54654811,713,713,713,713,0
20240816,135900,54654811,713,713,713,713,0
20240816,135800,54654811,713,713,713,713,0
20240816,135700,54654811,713,713,713,713,0
20240816,135600,54654811,713,713,713,713,0
20240816,135500,54654811,713,713,713,713,100
20240816,135400,54583511,713,713,713,713,2
20240816,135300,54582085,712,712,712,712,0
20240816,135200,54582085,712,712,712,712,2
20240816,135100,54580661,713,713,713,713,900
20240816,135000,53938961,713,713,713,713,0
20240816,134900,53938961,713,713,713,713,0
20240816,134800,53938961,713,713,713,713,0
20240816,134700,53938961,713,713,713,713,60
20240816,134600,53896181,713,713,713,713,2132
20240816,134500,52376065,712,711,712,711,37
20240816,134400,52349723,710,712,712,710,135
20240816,134300,52253605,712,712,712,712,0
20240816,134200,52253605,712,712,712,712,66
20240816,134100,52206613,713,713,713,713,0
20240816,134000,52206613,713,713,713,713,0
20240816,133900,52206613,713,713,713,713,0
20240816,133800,52206613,713,713,713,713,0
20240816,133700,52206613,713,713,713,713,100
20240816,133600,52135313,713,713,713,713,0
20240816,133500,52135313,713,713,713,713,0
20240816,133400,52135313,713,713,713,713,0
20240816,133300,52135313,713,713,713,713,1
20240816,133200,52134600,709,709,709,709,1
20240816,133100,52133891,713,713,713,713,1
20240816,133000,52133178,712,712,712,712,100
20240816,132900,52061978,712,712,712,712,700
20240816,132800,51563578,710,710,710,710,739
20240816,132700,51038888,708,708,708,708,0
20240816,132600,51038888,708,709,709,708,1837
20240816,132500,49738027,709,709,709,709,5
20240816,132400,49734482,710,710,710,710,0
20240816,132300,49734482,710,710,710,710,40
20240816,132200,49706082,710,710,710,710,10
20240816,132100,49698982,710,710,710,710,0
20240816,132000,49698982,710,709,710,709,1220
20240816,131900,48833982,710,710,710,710,0
20240816,131800,48833982,710,710,710,710,201
20240816,131700,48691272,713,713,713,713,0
20240816,131600,48691272,713,713,713,713,0
20240816,131500,48691272,713,713,713,713,0
20240816,131400,48691272,713,713,713,713,0
20240816,131300,48691272,713,713,713,713,11
20240816,131200,48683429,713,713,713,713,0
20240816,131100,48683429,713,713,713,713,0
20240816,131000,48683429,713,713,713,713,0
20240816,130900,48683429,713,713,713,713,0
20240816,130800,48683429,713,713,713,713,0
20240816,130700,48683429,713,713,713,713,0
20240816,130600,48683429,713,713,713,713,0
20240816,130500,48683429,713,712,713,712,109
20240816,130400,48605812,713,713,713,713,0
20240816,130300,48605812,713,713,713,713,0
20240816,130200,48605812,713,713,713,713,0
20240816,130100,48605812,713,713,713,713,0
20240816,130000,48605812,713,710,713,710,161
20240816,125900,48491352,713,713,713,713,50
20240816,125800,48455702,709,709,709,709,0
20240816,125700,48455702,709,709,709,709,0
20240816,125600,48455702,709,709,709,709,0
20240816,125500,48455702,709,709,709,709,0
20240816,125400,48455702,709,709,709,709,0
20240816,125300,48455702,709,709,709,709,0
20240816,125200,48455702,709,710,710,709,394
20240816,125100,48176255,713,713,713,713,0
20240816,125000,48176255,713,713,713,713,100
20240816,124900,48104955,713,713,713,713,0
20240816,124800,48104955,713,713,713,713,0
20240816,124700,48104955,713,713,713,713,1000
20240816,124600,47391955,713,713,713,713,0
20240816,124500,47391955,713,713,713,713,0
20240816,124400,47391955,713,713,713,713,0
20240816,124300,47391955,713,713,713,713,0
20240816,124200,47391955,713,713,713,713,17
20240816,124100,47379834,713,711,713,711,100
20240816,124000,47308660,711,711,711,711,59
20240816,123900,47266711,711,711,711,711,3101
20240816,123800,45061900,710,710,710,710,0
20240816,123700,45061900,710,710,710,710,0
20240816,123600,45061900,710,710,710,710,0
20240816,123500,45061900,710,710,710,710,0
20240816,123400,45061900,710,710,710,710,0
20240816,123300,45061900,710,710,710,710,0
20240816,123200,45061900,710,710,710,710,100
20240816,123100,44990900,710,710,710,710,60
20240816,123000,44948300,710,710,710,710,30
20240816,122900,44927000,710,710,710,710,0
20240816,122800,44927000,710,710,710,710,0
20240816,122700,44927000,710,711,711,710,1191
20240816,122600,44081337,713,713,713,713,0
20240816,122500,44081337,713,713,713,713,0
20240816,122400,44081337,713,713,713,713,418
20240816,122300,43783303,713,713,713,713,1063
20240816,122200,43025384,713,712,713,712,1000
20240816,122100,42312545,712,712,712,712,50
20240816,122000,42276945,712,712,712,712,0
20240816,121900,42276945,712,712,712,712,0
20240816,121800,42276945,712,712,713,712,2051
20240816,121700,40815632,712,711,712,711,2000
20240816,121600,39391862,711,711,711,711,0
20240816,121500,39391862,711,711,711,711,0
20240816,121400,39391862,711,711,711,711,313
20240816,121300,39169319,711,711,711,711,0
20240816,121200,39169319,711,711,711,711,0
20240816,121100,39169319,711,711,711,711,29
20240816,121000,39148700,711,711,711,711,0
20240816,120900,39148700,711,711,711,711,4
20240816,120800,39145856,711,711,711,711,0
20240816,120700,39145856,711,711,711,711,0
20240816,120600,39145856,711,711,711,711,0
20240816,120500,39145856,711,711,711,711,0
20240816,120400,39145856,711,711,711,711,0
20240816,120300,39145856,711,711,711,711,0
20240816,120200,39145856,711,711,711,711,0
20240816,120100,39145856,711,711,711,711,0
20240816,120000,39145856,711,711,711,711,27
20240816,115900,39126659,712,712,712,712,0
20240816,115800,39126659,712,712,712,712,0
20240816,115700,39126659,712,712,712,712,0
20240816,115600,39126659,712,712,712,712,0
20240816,115500,39126659,712,712,712,712,0
20240816,115400,39126659,712,710,712,710,40
20240816,115300,39098209,710,710,710,710,70
20240816,115200,39048509,710,710,710,710,0
20240816,115100,39048509,710,710,710,710,230
20240816,115000,38885209,712,712,712,712,0
20240816,114900,38885209,712,712,712,712,11
20240816,114800,38877377,713,713,713,713,0
20240816,114700,38877377,713,713,713,713,0
20240816,114600,38877377,713,713,713,713,0
20240816,114500,38877377,713,713,713,713,0
20240816,114400,38877377,713,713,713,713,0
20240816,114300,38877377,713,713,713,713,0
20240816,114200,38877377,713,713,713,713,30
20240816,114100,38855987,713,713,713,713,50
20240816,114000,38820337,714,714,714,714,0
20240816,113900,38820337,714,714,714,714,0
20240816,113800,38820337,714,714,714,714,0
20240816,113700,38820337,714,714,714,714,0
20240816,113600,38820337,714,714,714,714,11
20240816,113500,38812483,714,714,714,714,0
20240816,113400,38812483,714,714,714,714,11
20240816,113300,38804629,714,714,714,714,0
20240816,113200,38804629,714,711,714,708,2930
20240816,113100,36726966,714,714,714,714,300
20240816,113000,36512766,714,714,714,714,32
20240816,112900,36489918,711,711,711,711,20
20240816,112800,36475698,714,714,714,714,130
20240816,112700,36382878,714,714,714,714,1
20240816,112600,36382164,711,711,711,711,4038
20240816,112500,33511146,714,714,714,714,0
20240816,112400,33511146,714,714,714,714,14
20240816,112300,33501150,714,714,714,714,130
20240816,112200,33408330,713,713,713,713,7058
20240816,112100,28375976,713,713,713,713,0
20240816,112000,28375976,713,713,713,713,90
20240816,111900,28311806,713,713,713,713,464
20240816,111800,27980974,713,713,713,713,11
20240816,111700,27973131,713,713,713,713,0
20240816,111600,27973131,713,713,713,713,62
20240816,111500,27928925,713,712,713,712,1503
20240816,111400,26857288,712,712,712,712,394
20240816,111300,26576760,712,712,712,712,33
20240816,111200,26553264,712,712,712,712,30
20240816,111100,26531904,712,712,712,712,100
20240816,111000,26460704,712,712,712,712,10
20240816,110900,26453584,712,712,712,712,0
20240816,110800,26453584,712,712,712,712,11
20240816,110700,26445752,712,712,712,712,0
20240816,110600,26445752,712,712,712,712,30
20240816,110500,26424392,712,712,712,710,161
20240816,110400,26309860,712,712,712,712,30
20240816,110300,26288500,712,712,712,712,0
20240816,110200,26288500,712,712,712,712,3
20240816,110100,26286364,712,712,712,712,0
20240816,110000,26286364,712,712,712,712,0
20240816,105900,26286364,712,712,712,712,0
20240816,105800,26286364,712,712,712,712,0
20240816,105700,26286364,712,710,712,710,100
20240816,105600,26215340,710,710,710,710,1
20240816,105500,26214630,707,707,707,707,0
20240816,105400,26214630,707,707,707,707,0
20240816,105300,26214630,707,707,707,707,0
20240816,105200,26214630,707,707,707,707,0
20240816,105100,26214630,707,707,707,707,100
20240816,105000,26143930,710,710,710,707,2220
20240816,104900,24573457,710,710,710,710,10
20240816,104800,24566357,710,710,710,710,194
20240816,104700,24428617,710,710,710,710,3
20240816,104600,24426487,707,707,707,707,190
20240816,104500,24292157,707,707,707,707,20
20240816,104400,24278017,707,707,707,707,85
20240816,104300,24217922,707,707,707,707,537
20240816,104200,23838263,707,708,708,707,308
20240816,104100,23620486,710,710,710,710,3
20240816,104000,23618356,708,708,708,708,10
20240816,103900,23611276,712,710,712,710,260
20240816,103800,23426672,710,710,710,709,39
20240816,103700,23399004,708,708,708,708,10
20240816,103600,23391924,709,709,709,709,200
20240816,103500,23250124,710,710,710,710,1670
20240816,103400,22064424,710,710,710,710,10
20240816,103300,22057324,710,710,710,710,6
20240816,103200,22053064,710,710,710,710,0
20240816,103100,22053064,710,710,710,710,0
20240816,103000,22053064,710,710,710,707,237
20240816,102900,21885487,708,708,708,708,0
20240816,102800,21885487,708,707,708,707,281
20240816,102700,21686619,708,709,710,708,1054
20240816,102600,20940354,709,709,709,709,623
20240816,102500,20498647,710,710,710,710,0
20240816,102400,20498647,710,710,710,710,300
20240816,102300,20285647,710,710,710,710,6
20240816,102200,20281387,708,710,710,708,5679
20240816,102100,16260455,710,710,710,710,12
20240816,102000,16251935,710,709,710,709,20
20240816,101900,16237745,712,712,712,712,2
20240816,101800,16236321,708,708,708,708,463
20240816,101700,15908517,708,708,708,708,41
20240816,101600,15879489,712,712,712,712,2
20240816,101500,15878065,712,712,712,712,0
20240816,101400,15878065,712,712,712,712,0
20240816,101300,15878065,712,712,712,712,0
20240816,101200,15878065,712,712,712,712,0
20240816,101100,15878065,712,712,712,712,0
20240816,101000,15878065,712,712,712,712,0
20240816,100900,15878065,712,712,712,712,0
20240816,100800,15878065,712,712,712,712,4
20240816,100700,15875217,708,708,708,708,100
20240816,100600,15804417,713,709,713,709,221
20240816,100500,15647368,709,709,709,709,160
20240816,100400,15533928,709,712,712,709,236
20240816,100300,15366340,712,709,712,709,22
20240816,100200,15350679,709,709,709,709,100
20240816,100100,15279779,709,709,709,709,0
20240816,100000,15279779,709,709,709,709,0
20240816,095900,15279779,709,710,713,709,1040
20240816,095800,14541378,710,711,711,710,196
20240816,095700,14402026,710,710,710,710,0
20240816,095600,14402026,710,710,710,710,4
20240816,095500,14399186,710,710,710,710,0
20240816,095400,14399186,710,711,711,710,11
20240816,095300,14391369,711,711,712,710,194
20240816,095200,14253417,710,710,710,710,2
20240816,095100,14251997,712,712,712,712,175
20240816,095000,14127397,712,712,712,712,11
20240816,094900,14119565,712,712,712,712,41
20240816,094800,14090373,712,710,712,710,46
20240816,094700,14057703,712,712,712,712,6
20240816,094600,14053431,712,712,712,712,1
20240816,094500,14052719,710,710,710,710,0
20240816,094400,14052719,710,710,710,710,0
20240816,094300,14052719,710,710,710,710,1
20240816,094200,14052009,712,712,712,712,0
20240816,094100,14052009,712,712,712,712,0
20240816,094000,14052009,712,712,712,712,5
20240816,093900,14048449,712,712,712,712,0
20240816,093800,14048449,712,712,712,712,0
20240816,093700,14048449,712,712,712,712,10
20240816,093600,14041329,712,712,712,712,0
20240816,093500,14041329,712,712,712,712,0
20240816,093400,14041329,712,711,712,711,2
20240816,093300,14039906,706,706,706,706,0
20240816,093200,14039906,706,706,706,706,0
20240816,093100,14039906,706,710,710,706,5000
20240816,093000,10504475,710,710,710,710,200
20240816,092900,10362475,714,714,714,714,41
20240816,092800,10333201,714,714,714,714,0
20240816,092700,10333201,714,714,714,714,0
20240816,092600,10333201,714,714,714,714,0
20240816,092500,10333201,714,714,714,714,18
20240816,092400,10320349,715,715,715,715,30
20240816,092300,10298899,715,715,715,715,409
20240816,092200,10006464,715,713,715,713,1201
20240816,092100,9150149,710,710,710,710,190
20240816,092000,9015249,709,709,709,709,15
20240816,091900,9004614,709,709,709,709,1985
20240816,091800,7597249,710,710,710,710,7
20240816,091700,7592279,713,713,713,713,778
20240816,091600,7037565,713,713,713,713,1
20240816,091500,7036852,713,713,713,713,15
20240816,091400,7026157,715,715,715,715,0
20240816,091300,7026157,715,715,715,715,284
20240816,091200,6823097,716,716,716,716,0
20240816,091100,6823097,716,708,716,708,101
20240816,091000,6750885,715,715,715,715,6
20240816,090900,6746595,715,715,715,715,31
20240816,090800,6724430,714,706,715,705,2149
20240816,090700,5208499,706,710,710,706,6060
20240816,090600,922645,716,713,716,713,95
20240816,090500,854713,715,713,715,713,5
20240816,090400,851144,708,708,708,708,0
20240816,090300,851144,708,709,709,708,300
20240816,090200,638687,708,709,709,708,188
20240816,090100,505572,716,716,716,716,0
20240816,090000,505572,716,708,716,708,714