KissMeData/044480/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,192500,942290744,821,821,821,821,19763
20240820,192400,942290744,821,821,821,821,0
20240820,192300,942290744,821,821,821,821,0
20240820,192200,942290744,821,821,821,821,0
20240820,192100,942290744,821,821,821,821,0
20240820,192000,942290744,821,821,821,821,0
20240820,191900,942290744,821,821,821,821,0
20240820,191800,942290744,821,821,821,821,0
20240820,191700,942290744,821,821,821,821,0
20240820,191600,942290744,821,821,821,821,0
20240820,191500,942290744,821,821,821,821,0
20240820,191400,942290744,821,821,821,821,0
20240820,191300,942290744,821,821,821,821,0
20240820,191200,942290744,821,821,821,821,0
20240820,191100,942290744,821,821,821,821,0
20240820,191000,942290744,821,821,821,821,0
20240820,190900,942290744,821,821,821,821,0
20240820,190800,942290744,821,821,821,821,0
20240820,190700,942290744,821,821,821,821,0
20240820,190600,942290744,821,821,821,821,0
20240820,190500,942290744,821,821,821,821,0
20240820,190400,942290744,821,821,821,821,0
20240820,190300,942290744,821,821,821,821,0
20240820,190200,942290744,821,821,821,821,0
20240820,190100,942290744,821,821,821,821,0
20240820,190000,942290744,821,821,821,821,0
20240820,185900,942290744,821,821,821,821,0
20240820,185800,942290744,821,821,821,821,0
20240820,185700,942290744,821,821,821,821,0
20240820,185600,942290744,821,821,821,821,0
20240820,185500,942290744,821,821,821,821,19763
20240820,185400,942290744,821,821,821,821,0
20240820,185300,942290744,821,821,821,821,0
20240820,185200,942290744,821,821,821,821,0
20240820,185100,942290744,821,821,821,821,0
20240820,185000,942290744,821,821,821,821,0
20240820,184900,942290744,821,821,821,821,0
20240820,184800,942290744,821,821,821,821,0
20240820,184700,942290744,821,821,821,821,0
20240820,184600,942290744,821,821,821,821,0
20240820,184500,942290744,821,821,821,821,0
20240820,184400,942290744,821,821,821,821,0
20240820,184300,942290744,821,821,821,821,0
20240820,184200,942290744,821,821,821,821,0
20240820,184100,942290744,821,821,821,821,0
20240820,184000,942290744,821,821,821,821,0
20240820,183900,942290744,821,821,821,821,0
20240820,183800,942290744,821,821,821,821,0
20240820,183700,942290744,821,821,821,821,0
20240820,183600,942290744,821,821,821,821,0
20240820,183500,942290744,821,821,821,821,0
20240820,183400,942290744,821,821,821,821,0
20240820,183300,942290744,821,821,821,821,0
20240820,183200,942290744,821,821,821,821,0
20240820,183100,942290744,821,821,821,821,0
20240820,183000,942290744,821,821,821,821,0
20240820,182900,942290744,821,821,821,821,0
20240820,182800,942290744,821,821,821,821,0
20240820,182700,942290744,821,821,821,821,0
20240820,182600,942290744,821,821,821,821,0
20240820,182500,942290744,821,821,821,821,19763
20240820,182400,942290744,821,821,821,821,0
20240820,182300,942290744,821,821,821,821,0
20240820,182200,942290744,821,821,821,821,0
20240820,182100,942290744,821,821,821,821,0
20240820,182000,942290744,821,821,821,821,0
20240820,181900,942290744,821,821,821,821,0
20240820,181800,942290744,821,821,821,821,0
20240820,181700,942290744,821,821,821,821,0
20240820,181600,942290744,821,821,821,821,0
20240820,181500,942290744,821,821,821,821,0
20240820,181400,942290744,821,821,821,821,0
20240820,181300,942290744,821,821,821,821,0
20240820,181200,942290744,821,821,821,821,0
20240820,181100,942290744,821,821,821,821,0
20240820,181000,942290744,821,821,821,821,0
20240820,180900,942290744,821,821,821,821,0
20240820,180800,942290744,821,821,821,821,0
20240820,180700,942290744,821,821,821,821,0
20240820,180600,942290744,821,821,821,821,0
20240820,180500,942290744,821,821,821,821,0
20240820,180400,942290744,821,821,821,821,0
20240820,180300,942290744,821,821,821,821,0
20240820,180200,942290744,821,821,821,821,0
20240820,180100,942290744,821,821,821,821,0
20240820,180000,942290744,821,821,821,821,0
20240820,175900,942290744,821,821,821,821,0
20240820,175800,942290744,821,821,821,821,0
20240820,175700,942290744,821,821,821,821,0
20240820,175600,942290744,821,821,821,821,0
20240820,175500,942290744,821,821,821,821,19763
20240820,175400,942290744,821,821,821,821,0
20240820,175300,942290744,821,821,821,821,0
20240820,175200,942290744,821,821,821,821,0
20240820,175100,942290744,821,821,821,821,0
20240820,175000,942290744,821,821,821,821,0
20240820,174900,942290744,821,821,821,821,0
20240820,174800,942290744,821,821,821,821,0
20240820,174700,942290744,821,821,821,821,0
20240820,174600,942290744,821,821,821,821,0
20240820,174500,942290744,821,821,821,821,0
20240820,174400,942290744,821,821,821,821,0
20240820,174300,942290744,821,821,821,821,0
20240820,174200,942290744,821,821,821,821,0
20240820,174100,942290744,821,821,821,821,0
20240820,174000,942290744,821,821,821,821,0
20240820,173900,942290744,821,821,821,821,0
20240820,173800,942290744,821,821,821,821,0
20240820,173700,942290744,821,821,821,821,0
20240820,173600,942290744,821,821,821,821,0
20240820,173500,942290744,821,821,821,821,0
20240820,173400,942290744,821,821,821,821,0
20240820,173300,942290744,821,821,821,821,0
20240820,173200,942290744,821,821,821,821,0
20240820,173100,942290744,821,821,821,821,0
20240820,173000,942290744,821,821,821,821,0
20240820,172900,942290744,821,821,821,821,0
20240820,172800,942290744,821,821,821,821,0
20240820,172700,942290744,821,821,821,821,0
20240820,172600,942290744,821,821,821,821,0
20240820,172500,942290744,821,821,821,821,19763
20240820,172400,942290744,821,821,821,821,0
20240820,172300,942290744,821,821,821,821,0
20240820,172200,942290744,821,821,821,821,0
20240820,172100,942290744,821,821,821,821,0
20240820,172000,942290744,821,821,821,821,0
20240820,171900,942290744,821,821,821,821,0
20240820,171800,942290744,821,821,821,821,0
20240820,171700,942290744,821,821,821,821,0
20240820,171600,942290744,821,821,821,821,0
20240820,171500,942290744,821,821,821,821,0
20240820,171400,942290744,821,821,821,821,0
20240820,171300,942290744,821,821,821,821,0
20240820,171200,942290744,821,821,821,821,0
20240820,171100,942290744,821,821,821,821,0
20240820,171000,942290744,821,821,821,821,0
20240820,170900,942290744,821,821,821,821,0
20240820,170800,942290744,821,821,821,821,0
20240820,170700,942290744,821,821,821,821,0
20240820,170600,942290744,821,821,821,821,0
20240820,170500,942290744,821,821,821,821,0
20240820,170400,942290744,821,821,821,821,0
20240820,170300,942290744,821,821,821,821,0
20240820,170200,942290744,821,821,821,821,0
20240820,170100,942290744,821,821,821,821,0
20240820,170000,942290744,821,821,821,821,0
20240820,165900,942290744,821,821,821,821,0
20240820,165800,942290744,821,821,821,821,0
20240820,165700,942290744,821,821,821,821,0
20240820,165600,942290744,821,821,821,821,0
20240820,165500,942290744,821,821,821,821,19763
20240820,165400,942290744,821,821,821,821,0
20240820,165300,942290744,821,821,821,821,0
20240820,165200,942290744,821,821,821,821,0
20240820,165100,942290744,821,821,821,821,0
20240820,165000,942290744,821,821,821,821,0
20240820,164900,942290744,821,821,821,821,0
20240820,164800,942290744,821,821,821,821,0
20240820,164700,942290744,821,821,821,821,0
20240820,164600,942290744,821,821,821,821,0
20240820,164500,942290744,821,821,821,821,0
20240820,164400,942290744,821,821,821,821,0
20240820,164300,942290744,821,821,821,821,0
20240820,164200,942290744,821,821,821,821,0
20240820,164100,942290744,821,821,821,821,0
20240820,164000,942290744,821,821,821,821,0
20240820,163900,942290744,821,821,821,821,0
20240820,163800,942290744,821,821,821,821,0
20240820,163700,942290744,821,821,821,821,0
20240820,163600,942290744,821,821,821,821,0
20240820,163500,942290744,821,821,821,821,0
20240820,163400,942290744,821,821,821,821,0
20240820,163300,942290744,821,821,821,821,0
20240820,163200,942290744,821,821,821,821,0
20240820,163100,942290744,821,821,821,821,0
20240820,163000,942290744,821,821,821,821,0
20240820,162900,942290744,821,821,821,821,0
20240820,162800,942290744,821,821,821,821,0
20240820,162700,942290744,821,821,821,821,0
20240820,162600,942290744,821,821,821,821,0
20240820,162500,942290744,821,821,821,821,19763
20240820,162400,942290744,821,821,821,821,0
20240820,162300,942290744,821,821,821,821,0
20240820,162200,942290744,821,821,821,821,0
20240820,162100,942290744,821,821,821,821,0
20240820,162000,942290744,821,821,821,821,0
20240820,161900,942290744,821,821,821,821,0
20240820,161800,942290744,821,821,821,821,0
20240820,161700,942290744,821,821,821,821,0
20240820,161600,942290744,821,821,821,821,0
20240820,161500,942290744,821,821,821,821,0
20240820,161400,942290744,821,821,821,821,0
20240820,161300,942290744,821,821,821,821,0
20240820,161200,942290744,821,821,821,821,0
20240820,161100,942290744,821,821,821,821,0
20240820,161000,942290744,821,821,821,821,0
20240820,160900,942290744,821,821,821,821,0
20240820,160800,942290744,821,821,821,821,0
20240820,160700,942290744,821,821,821,821,0
20240820,160600,942290744,821,821,821,821,0
20240820,160500,942290744,821,821,821,821,0
20240820,160400,942290744,821,821,821,821,0
20240820,160300,942290744,821,821,821,821,0
20240820,160200,942290744,821,821,821,821,0
20240820,160100,942290744,821,821,821,821,0
20240820,160000,942290744,821,821,821,821,0
20240820,155900,942290744,821,821,821,821,0
20240820,155800,942290744,821,821,821,821,0
20240820,155700,942290744,821,821,821,821,0
20240820,155600,942290744,821,821,821,821,0
20240820,155500,942290744,821,821,821,821,19763
20240820,155400,942290744,821,821,821,821,0
20240820,155300,942290744,821,821,821,821,0
20240820,155200,942290744,821,821,821,821,0
20240820,155100,942290744,821,821,821,821,0
20240820,155000,942290744,821,821,821,821,0
20240820,154900,942290744,821,821,821,821,0
20240820,154800,942290744,821,821,821,821,0
20240820,154700,942290744,821,821,821,821,0
20240820,154600,942290744,821,821,821,821,0
20240820,154500,942290744,821,821,821,821,0
20240820,154400,942290744,821,821,821,821,0
20240820,154300,942290744,821,821,821,821,0
20240820,154200,942290744,821,821,821,821,0
20240820,154100,942290744,821,821,821,821,0
20240820,154000,942290744,821,821,821,821,0
20240820,153900,942290744,821,821,821,821,0
20240820,153800,942290744,821,821,821,821,0
20240820,153700,942290744,821,821,821,821,0
20240820,153600,942290744,821,821,821,821,0
20240820,153500,942290744,821,821,821,821,0
20240820,153400,942290744,821,821,821,821,0
20240820,153300,942290744,821,821,821,821,0
20240820,153200,942290744,821,821,821,821,0
20240820,153100,942290744,821,821,821,821,0
20240820,153000,942290744,821,821,821,821,19763
20240820,152900,926065321,821,821,821,821,0
20240820,152800,926065321,821,821,821,821,0
20240820,152700,926065321,821,821,821,821,0
20240820,152600,926065321,821,821,821,821,0
20240820,152500,926065321,821,821,821,821,0
20240820,152400,926065321,821,821,821,821,0
20240820,152300,926065321,821,821,821,821,0
20240820,152200,926065321,821,821,821,821,0
20240820,152100,926065321,821,821,821,821,0
20240820,152000,926065321,821,821,821,821,0
20240820,151900,926065321,821,821,821,821,1
20240820,151800,926064500,816,817,817,816,828
20240820,151700,925388352,817,817,817,817,0
20240820,151600,925388352,817,817,817,816,8977
20240820,151500,918054473,817,818,818,817,157
20240820,151400,917926155,820,820,820,820,0
20240820,151300,917926155,820,819,820,817,3949
20240820,151200,914696036,824,820,824,820,281
20240820,151100,914465612,820,820,820,820,0
20240820,151000,914465612,820,821,821,820,695
20240820,150900,913895577,825,821,825,821,502
20240820,150800,913483427,821,821,821,821,130
20240820,150700,913376697,821,821,825,821,705
20240820,150600,912797848,821,821,821,821,15
20240820,150500,912785533,817,817,817,817,700
20240820,150400,912213633,817,821,821,817,10675
20240820,150300,903477629,821,821,821,821,71
20240820,150200,903419338,821,821,821,821,500
20240820,150100,903008838,821,821,821,821,30
20240820,150000,902984208,820,826,826,820,297
20240820,145900,902740662,826,819,826,819,3215
20240820,145800,900107570,819,822,822,819,5602
20240820,145700,895511027,825,825,826,825,33
20240820,145600,895483801,825,825,825,825,142
20240820,145500,895366651,825,825,825,825,1
20240820,145400,895365826,825,825,825,825,100
20240820,145300,895283326,825,825,825,825,14
20240820,145200,895271776,825,821,825,821,962
20240820,145100,894481970,818,821,821,818,6308
20240820,145000,889314633,821,821,821,821,0
20240820,144900,889314633,821,821,821,821,0
20240820,144800,889314633,821,821,821,821,0
20240820,144700,889314633,821,821,821,821,1116
20240820,144600,888398397,826,826,826,826,0
20240820,144500,888398397,826,819,826,818,10201
20240820,144400,880038200,819,819,819,819,70
20240820,144300,879980870,819,820,820,819,70
20240820,144200,879923500,820,820,820,820,4901
20240820,144100,875904680,820,822,822,820,2693
20240820,144000,873695822,822,822,822,822,75
20240820,143900,873634172,820,820,820,820,185
20240820,143800,873482472,823,823,823,823,999
20240820,143700,872660295,823,824,824,823,11
20240820,143600,872651241,824,824,824,824,200
20240820,143500,872486441,824,823,824,823,2
20240820,143400,872484794,823,823,823,823,109
20240820,143300,872395087,823,824,824,823,303
20240820,143200,872145715,823,825,825,823,540
20240820,143100,871701215,825,825,825,825,11
20240820,143000,871692140,823,823,823,823,37
20240820,142900,871661689,820,823,823,820,119
20240820,142800,871563866,826,826,826,826,0
20240820,142700,871563866,826,826,826,826,704
20240820,142600,870982362,819,825,825,819,71
20240820,142500,870924176,826,826,826,826,1550
20240820,142400,869643876,826,819,826,819,368
20240820,142300,869342428,818,823,823,818,4442
20240820,142200,865700212,824,824,824,824,1098
20240820,142100,864795460,824,824,824,824,2
20240820,142000,864793812,828,828,829,828,1170
20240820,141900,863824531,829,827,829,827,681
20240820,141800,863261340,821,821,821,821,0
20240820,141700,863261340,821,825,825,821,400
20240820,141600,862932870,827,834,834,827,477
20240820,141500,862535059,837,826,837,826,1000
20240820,141400,861703283,820,824,826,820,1263
20240820,141300,860660862,826,826,826,826,0
20240820,141200,860660862,826,825,826,825,200
20240820,141100,860495697,817,822,826,816,25194
20240820,141000,839896729,826,826,826,826,1181
20240820,140900,838921223,826,827,827,826,1251
20240820,140800,837887646,829,827,829,827,1756
20240820,140700,836432686,826,824,826,824,18458
20240820,140600,821223208,823,823,823,823,737
20240820,140500,820616657,823,823,823,823,243
20240820,140400,820416668,822,822,822,822,251
20240820,140300,820210346,822,822,822,822,26
20240820,140200,820188974,822,822,822,822,1155
20240820,140100,819239564,822,822,822,822,7
20240820,140000,819233810,822,822,822,822,51
20240820,135900,819191888,820,824,824,820,4521
20240820,135800,815482445,824,824,824,824,383
20240820,135700,815166853,824,824,824,824,2
20240820,135600,815165205,824,824,824,824,1233
20240820,135500,814149213,824,824,824,824,1412
20240820,135400,812985725,824,820,824,820,1106
20240820,135300,812078421,820,821,821,820,1258
20240820,135200,811046124,821,821,821,821,120
20240820,135100,810947604,823,823,823,823,7276
20240820,135000,804959456,823,820,823,820,789
20240820,134900,804310304,820,821,821,820,3430
20240820,134800,801496692,821,819,821,819,720
20240820,134700,800906782,819,819,820,818,968
20240820,134600,800114299,818,818,818,818,11
20240820,134500,800105301,821,819,821,815,7326
20240820,134400,794129434,819,820,820,819,270
20240820,134300,793908303,820,819,820,819,590
20240820,134200,793424968,820,820,820,820,1825
20240820,134100,791928468,820,822,822,820,1127
20240820,134000,791003198,825,825,825,825,35
20240820,133900,790974323,826,826,827,826,44
20240820,133800,790937959,826,825,826,819,3170
20240820,133700,788328114,826,826,826,826,11
20240820,133600,788319028,826,818,826,817,325
20240820,133500,788053248,827,818,827,817,8746
20240820,133400,780897860,824,828,828,817,77408
20240820,133300,716975648,829,830,830,829,9740
20240820,133200,708900293,830,830,830,830,128
20240820,133100,708794053,830,830,830,830,88
20240820,133000,708721013,830,830,830,829,1952
20240820,132900,707101755,830,830,830,829,2155
20240820,132800,705314210,830,830,831,830,1008
20240820,132700,704477568,830,832,832,830,12016
20240820,132600,694497324,832,832,832,832,3803
20240820,132500,691333228,832,832,832,832,0
20240820,132400,691333228,832,832,832,832,0
20240820,132300,691333228,832,832,832,832,0
20240820,132200,691333228,832,834,834,832,190
20240820,132100,691175146,835,835,835,835,0
20240820,132000,691175146,835,835,835,835,7
20240820,131900,691169301,835,832,835,832,187
20240820,131800,691013417,832,832,832,832,4713
20240820,131700,687092201,832,832,832,832,0
20240820,131600,687092201,832,835,835,832,283
20240820,131500,686856550,831,831,831,831,0
20240820,131400,686856550,831,839,839,831,10001
20240820,131300,678540106,833,833,833,833,0
20240820,131200,678540106,833,833,833,833,7534
20240820,131100,672264284,834,836,836,834,2466
20240820,131000,670206098,834,834,834,834,0
20240820,130900,670206098,834,834,834,834,0
20240820,130800,670206098,834,834,834,834,0
20240820,130700,670206098,834,834,834,834,0
20240820,130600,670206098,834,834,834,834,0
20240820,130500,670206098,834,834,834,834,1
20240820,130400,670205264,839,839,839,839,0
20240820,130300,670205264,839,839,839,839,170
20240820,130200,670062634,833,833,833,833,0
20240820,130100,670062634,833,834,834,833,1796
20240820,130000,668565565,833,836,836,833,6163
20240820,125900,663425192,836,838,838,836,671
20240820,125800,662863094,838,838,838,838,1000
20240820,125700,662025094,833,833,833,833,0
20240820,125600,662025094,833,833,833,833,0
20240820,125500,662025094,833,836,836,833,650
20240820,125400,661482667,838,838,838,838,0
20240820,125300,661482667,838,838,838,838,10
20240820,125200,661474287,838,838,838,838,0
20240820,125100,661474287,838,837,838,837,2
20240820,125000,661472612,837,837,837,836,346
20240820,124900,661183110,837,839,839,837,1402
20240820,124800,660007636,837,837,837,837,2174
20240820,124700,658187998,839,839,839,839,318
20240820,124600,657921196,840,839,840,839,1272
20240820,124500,656853987,838,838,838,838,650
20240820,124400,656309287,837,837,837,837,935
20240820,124300,655526692,837,837,837,837,147
20240820,124200,655403653,837,837,837,837,601
20240820,124100,654900616,833,833,833,833,0
20240820,124000,654900616,833,834,834,833,6980
20240820,123900,649085863,834,834,834,834,802
20240820,123800,648416995,835,836,836,835,461
20240820,123700,648032058,836,836,836,836,1
20240820,123600,648031222,836,836,836,836,101
20240820,123500,647946786,836,838,838,836,710
20240820,123400,647352026,838,838,838,838,430
20240820,123300,646991686,836,836,836,836,1800
20240820,123200,645486886,835,835,835,835,0
20240820,123100,645486886,835,835,835,835,0
20240820,123000,645486886,835,835,835,835,0
20240820,122900,645486886,835,835,835,835,0
20240820,122800,645486886,835,837,837,835,578
20240820,122700,645003854,838,838,838,838,0
20240820,122600,645003854,838,838,838,838,0
20240820,122500,645003854,838,838,838,838,917
20240820,122400,644235408,838,838,838,838,574
20240820,122300,643754396,835,835,835,835,182
20240820,122200,643602426,838,837,838,837,437
20240820,122100,643236270,833,833,833,833,0
20240820,122000,643236270,833,833,833,833,0
20240820,121900,643236270,833,833,833,833,0
20240820,121800,643236270,833,833,833,833,0
20240820,121700,643236270,833,834,834,833,95
20240820,121600,643157117,833,834,834,833,4341
20240820,121500,639539807,834,834,834,834,2589
20240820,121400,637380581,834,834,834,834,0
20240820,121300,637380581,834,834,834,834,2162
20240820,121200,635577473,834,835,835,834,212
20240820,121100,635400630,835,837,837,835,114
20240820,121000,635305336,837,837,837,837,0
20240820,120900,635305336,837,837,837,837,0
20240820,120800,635305336,837,837,837,837,1
20240820,120700,635304499,837,837,837,837,323
20240820,120600,635034148,837,837,837,837,1
20240820,120500,635033311,840,840,840,840,1000
20240820,120400,634193311,841,841,841,841,0
20240820,120300,634193311,841,837,841,837,214
20240820,120200,634014185,835,835,835,835,0
20240820,120100,634014185,835,837,841,835,269
20240820,120000,633789488,837,837,837,837,500
20240820,115900,633370988,837,837,837,837,3
20240820,115800,633368477,844,837,844,837,5035
20240820,115700,629142043,837,837,837,837,505
20240820,115600,628719358,838,838,838,838,0
20240820,115500,628719358,838,838,838,838,3
20240820,115400,628716844,838,838,838,838,626
20240820,115300,628192256,838,836,838,836,65
20240820,115200,628137846,836,835,838,835,4364
20240820,115100,624491474,837,837,837,837,0
20240820,115000,624491474,837,837,837,837,0
20240820,114900,624491474,837,837,837,837,22
20240820,114800,624473060,839,839,839,839,0
20240820,114700,624473060,839,839,839,839,0
20240820,114600,624473060,839,834,840,833,7150
20240820,114500,618511994,833,837,837,833,18555
20240820,114400,603030551,841,841,841,841,31
20240820,114300,603004480,841,837,841,837,27
20240820,114200,602981877,837,836,837,836,125
20240820,114100,602877352,838,838,838,838,0
20240820,114000,602877352,838,837,838,836,3811
20240820,113900,599686627,838,838,838,838,291
20240820,113800,599442769,838,838,838,838,460
20240820,113700,599057289,838,838,838,838,0
20240820,113600,599057289,838,838,838,838,0
20240820,113500,599057289,838,838,838,838,223
20240820,113400,598870415,839,838,839,838,1096
20240820,113300,597950906,844,844,844,844,0
20240820,113200,597950906,844,844,844,844,0
20240820,113100,597950906,844,844,844,844,0
20240820,113000,597950906,844,840,844,836,5620
20240820,112900,593240090,840,841,841,840,1105
20240820,112800,592311765,844,844,844,844,0
20240820,112700,592311765,844,844,844,844,1000
20240820,112600,591467765,844,842,845,842,3700
20240820,112500,588348293,839,839,839,839,51
20240820,112400,588305504,842,842,842,842,0
20240820,112300,588305504,842,842,842,842,0
20240820,112200,588305504,842,842,842,842,18
20240820,112100,588290348,839,839,839,839,1000
20240820,112000,587451348,839,839,839,839,14
20240820,111900,587439602,838,839,839,838,12
20240820,111800,587429535,843,843,843,843,0
20240820,111700,587429535,843,843,843,843,100
20240820,111600,587345235,840,842,842,840,4390
20240820,111500,583655630,842,842,842,842,1264
20240820,111400,582591342,842,840,842,840,766
20240820,111300,581947732,839,842,842,839,1249
20240820,111200,580899674,842,842,842,842,5
20240820,111100,580895464,842,842,842,842,71
20240820,111000,580835682,837,837,837,837,71
20240820,110900,580776255,837,839,839,837,346
20240820,110800,580485967,836,836,836,836,0
20240820,110700,580485967,836,836,836,836,0
20240820,110600,580485967,836,839,839,836,2999
20240820,110500,577978503,839,839,839,839,0
20240820,110400,577978503,839,839,839,839,268
20240820,110300,577753651,836,836,836,836,0
20240820,110200,577753651,836,836,836,836,2188
20240820,110100,575924483,839,839,839,835,1101
20240820,110000,575004544,835,835,835,835,1
20240820,105900,575003709,835,835,835,835,1063
20240820,105800,574116104,835,835,835,834,2068
20240820,105700,572390378,835,835,835,835,2000
20240820,105600,570720378,835,836,836,835,2466
20240820,105500,568659808,839,839,839,839,602
20240820,105400,568154730,839,840,840,839,172
20240820,105300,568010350,841,840,841,840,6003
20240820,105200,562966830,840,835,840,835,1480
20240820,105100,561731015,835,835,835,834,6695
20240820,105000,556140939,835,836,836,835,5000
20240820,104900,551965007,836,836,836,836,0
20240820,104800,551965007,836,836,836,836,1017
20240820,104700,551114795,836,837,837,836,8686
20240820,104600,543853278,841,841,841,841,1
20240820,104500,543852437,836,840,842,835,10984
20240820,104400,534661968,840,838,840,837,500
20240820,104300,534242252,841,841,841,841,1001
20240820,104200,533400411,842,842,842,842,318
20240820,104100,533132655,842,842,842,842,233
20240820,104000,532936469,842,842,842,842,1109
20240820,103900,532002691,841,841,841,841,3
20240820,103800,532000168,842,842,842,842,60
20240820,103700,531949648,842,842,842,842,249
20240820,103600,531739990,842,842,842,842,7
20240820,103500,531734096,842,839,842,836,201
20240820,103400,531565754,836,838,838,836,4157
20240820,103300,528089360,838,838,838,838,268
20240820,103200,527864776,837,843,843,837,2378
20240820,103100,525862747,843,843,843,843,8
20240820,103000,525856003,843,836,843,836,3
20240820,102900,525853488,836,842,842,836,4440
20240820,102800,522129657,843,841,843,841,58
20240820,102700,522080765,840,840,841,840,1571
20240820,102600,520761115,840,840,840,840,1
20240820,102500,520760275,837,840,840,837,147
20240820,102400,520637233,840,840,840,840,105
20240820,102300,520549033,840,840,840,840,912
20240820,102200,519782953,836,836,836,836,0
20240820,102100,519782953,836,837,837,836,1178
20240820,102000,518798143,836,838,838,835,4450
20240820,101900,515081005,835,836,836,835,2168
20240820,101800,513270337,835,837,840,835,124
20240820,101700,513166298,837,837,837,836,4294
20240820,101600,509575439,837,837,837,837,569
20240820,101500,509099186,836,841,841,836,1101
20240820,101400,508178721,841,837,841,836,1950
20240820,101300,506546971,836,838,838,836,1484
20240820,101200,505304563,837,837,837,837,601
20240820,101100,504801526,837,837,840,837,2016
20240820,101000,503110933,840,838,840,835,6859
20240820,100900,497370591,838,840,840,838,7206
20240820,100800,491319995,840,842,842,840,14599
20240820,100700,479037886,843,845,846,843,709
20240820,100600,478439696,845,845,845,845,93
20240820,100500,478361111,845,845,845,845,4
20240820,100400,478357731,845,845,845,845,27
20240820,100300,478334916,843,843,843,843,64
20240820,100200,478280964,843,847,847,843,1055
20240820,100100,477391179,847,843,847,843,743
20240820,100000,476764366,846,843,848,842,778
20240820,095900,476108405,842,843,843,842,5939
20240820,095800,471105064,843,849,849,842,3336
20240820,095700,468292817,843,853,853,843,19495
20240820,095600,451803474,854,854,854,854,1000
20240820,095500,450949474,854,854,854,854,4358
20240820,095400,447227742,852,852,852,849,3628
20240820,095300,444142184,852,851,853,850,801
20240820,095200,443460722,851,851,851,850,886
20240820,095100,442707342,852,852,852,852,40
20240820,095000,442673262,852,851,859,850,4083
20240820,094900,439191598,854,854,854,851,4206
20240820,094800,435607352,853,853,853,853,502
20240820,094700,435179146,853,853,853,852,8914
20240820,094600,427580546,853,852,859,852,6440
20240820,094500,422085407,852,852,853,852,135
20240820,094400,421970372,853,853,853,853,1665
20240820,094300,420550127,853,854,854,853,1063
20240820,094200,419643324,854,854,856,854,2071
20240820,094100,417874679,854,856,858,854,8828
20240820,094000,410316815,854,854,854,854,1140
20240820,093900,409343255,854,852,854,852,4597
20240820,093800,405417623,854,853,857,851,4849
20240820,093700,401277992,851,852,854,851,2190
20240820,093600,399413860,853,851,853,851,1673
20240820,093500,397987083,855,855,856,855,234
20240820,093400,397786813,856,851,856,851,685
20240820,093300,397201855,853,847,853,846,3084
20240820,093200,394590481,851,846,851,845,12727
20240820,093100,383782121,850,845,850,845,2417
20240820,093000,381732821,845,850,850,845,9880
20240820,092900,373348330,846,848,848,846,1442
20240820,092800,372127832,849,849,849,845,11247
20240820,092700,362606004,846,852,852,846,10113
20240820,092600,354044007,847,848,848,847,117
20240820,092500,353944808,847,846,849,846,2676
20240820,092400,351679072,846,853,853,846,2376
20240820,092300,349660129,852,851,857,851,332
20240820,092200,349377373,851,850,851,847,5160
20240820,092100,345003102,851,854,854,851,2096
20240820,092000,343215265,854,857,857,854,2553
20240820,091900,341031009,857,861,861,857,197
20240820,091800,340861528,862,843,862,843,9161
20240820,091700,333078223,849,855,855,841,12429
20240820,091600,322580663,857,849,857,849,413
20240820,091500,322228022,857,857,858,845,6259
20240820,091400,316910405,866,856,867,856,11875
20240820,091300,306643288,856,865,868,856,9096
20240820,091200,298788599,861,844,865,844,10668
20240820,091100,289621262,843,849,852,843,18984
20240820,091000,273575713,847,841,848,840,27497
20240820,090900,250393365,841,847,849,841,23985
20240820,090800,230174723,847,847,853,843,18963
20240820,090700,214153589,846,854,854,845,28526
20240820,090600,189907639,854,860,860,854,21815
20240820,090500,171224685,861,867,868,855,22938
20240820,090400,151551896,867,870,874,841,30942
20240820,090300,124915077,870,851,877,851,66201
20240820,090200,68172085,827,827,827,827,0
20240820,090100,68172085,827,827,827,827,0
20240820,090000,68172085,827,880,880,827,77483