KissMeData/118000/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,201300,303839697,396,396,396,396,5042
20240805,201200,303839697,396,396,396,396,0
20240805,201100,303839697,396,396,396,396,0
20240805,201000,303839697,396,396,396,396,0
20240805,200900,303839697,396,396,396,396,0
20240805,200800,303839697,396,396,396,396,0
20240805,200700,303839697,396,396,396,396,0
20240805,200600,303839697,396,396,396,396,0
20240805,200500,303839697,396,396,396,396,0
20240805,200400,303839697,396,396,396,396,0
20240805,200300,303839697,396,396,396,396,0
20240805,200200,303839697,396,396,396,396,0
20240805,200100,303839697,396,396,396,396,0
20240805,200000,303839697,396,396,396,396,0
20240805,195900,303839697,396,396,396,396,0
20240805,195800,303839697,396,396,396,396,0
20240805,195700,303839697,396,396,396,396,0
20240805,195600,303839697,396,396,396,396,0
20240805,195500,303839697,396,396,396,396,0
20240805,195400,303839697,396,396,396,396,0
20240805,195300,303839697,396,396,396,396,0
20240805,195200,303839697,396,396,396,396,0
20240805,195100,303839697,396,396,396,396,0
20240805,195000,303839697,396,396,396,396,0
20240805,194900,303839697,396,396,396,396,0
20240805,194800,303839697,396,396,396,396,0
20240805,194700,303839697,396,396,396,396,0
20240805,194600,303839697,396,396,396,396,0
20240805,194500,303839697,396,396,396,396,0
20240805,194400,303839697,396,396,396,396,0
20240805,194300,303839697,396,396,396,396,5042
20240805,194200,303839697,396,396,396,396,0
20240805,194100,303839697,396,396,396,396,0
20240805,194000,303839697,396,396,396,396,0
20240805,193900,303839697,396,396,396,396,0
20240805,193800,303839697,396,396,396,396,0
20240805,193700,303839697,396,396,396,396,0
20240805,193600,303839697,396,396,396,396,0
20240805,193500,303839697,396,396,396,396,0
20240805,193400,303839697,396,396,396,396,0
20240805,193300,303839697,396,396,396,396,0
20240805,193200,303839697,396,396,396,396,0
20240805,193100,303839697,396,396,396,396,0
20240805,193000,303839697,396,396,396,396,0
20240805,192900,303839697,396,396,396,396,0
20240805,192800,303839697,396,396,396,396,0
20240805,192700,303839697,396,396,396,396,0
20240805,192600,303839697,396,396,396,396,0
20240805,192500,303839697,396,396,396,396,0
20240805,192400,303839697,396,396,396,396,0
20240805,192300,303839697,396,396,396,396,0
20240805,192200,303839697,396,396,396,396,0
20240805,192100,303839697,396,396,396,396,0
20240805,192000,303839697,396,396,396,396,0
20240805,191900,303839697,396,396,396,396,0
20240805,191800,303839697,396,396,396,396,0
20240805,191700,303839697,396,396,396,396,0
20240805,191600,303839697,396,396,396,396,0
20240805,191500,303839697,396,396,396,396,0
20240805,191400,303839697,396,396,396,396,0
20240805,191300,303839697,396,396,396,396,5042
20240805,191200,303839697,396,396,396,396,0
20240805,191100,303839697,396,396,396,396,0
20240805,191000,303839697,396,396,396,396,0
20240805,190900,303839697,396,396,396,396,0
20240805,190800,303839697,396,396,396,396,0
20240805,190700,303839697,396,396,396,396,0
20240805,190600,303839697,396,396,396,396,0
20240805,190500,303839697,396,396,396,396,0
20240805,190400,303839697,396,396,396,396,0
20240805,190300,303839697,396,396,396,396,0
20240805,190200,303839697,396,396,396,396,0
20240805,190100,303839697,396,396,396,396,0
20240805,190000,303839697,396,396,396,396,0
20240805,185900,303839697,396,396,396,396,0
20240805,185800,303839697,396,396,396,396,0
20240805,185700,303839697,396,396,396,396,0
20240805,185600,303839697,396,396,396,396,0
20240805,185500,303839697,396,396,396,396,0
20240805,185400,303839697,396,396,396,396,0
20240805,185300,303839697,396,396,396,396,0
20240805,185200,303839697,396,396,396,396,0
20240805,185100,303839697,396,396,396,396,0
20240805,185000,303839697,396,396,396,396,0
20240805,184900,303839697,396,396,396,396,0
20240805,184800,303839697,396,396,396,396,0
20240805,184700,303839697,396,396,396,396,0
20240805,184600,303839697,396,396,396,396,0
20240805,184500,303839697,396,396,396,396,0
20240805,184400,303839697,396,396,396,396,0
20240805,184300,303839697,396,396,396,396,5042
20240805,184200,303839697,396,396,396,396,0
20240805,184100,303839697,396,396,396,396,0
20240805,184000,303839697,396,396,396,396,0
20240805,183900,303839697,396,396,396,396,0
20240805,183800,303839697,396,396,396,396,0
20240805,183700,303839697,396,396,396,396,0
20240805,183600,303839697,396,396,396,396,0
20240805,183500,303839697,396,396,396,396,0
20240805,183400,303839697,396,396,396,396,0
20240805,183300,303839697,396,396,396,396,0
20240805,183200,303839697,396,396,396,396,0
20240805,183100,303839697,396,396,396,396,0
20240805,183000,303839697,396,396,396,396,0
20240805,182900,303839697,396,396,396,396,0
20240805,182800,303839697,396,396,396,396,0
20240805,182700,303839697,396,396,396,396,0
20240805,182600,303839697,396,396,396,396,0
20240805,182500,303839697,396,396,396,396,0
20240805,182400,303839697,396,396,396,396,0
20240805,182300,303839697,396,396,396,396,0
20240805,182200,303839697,396,396,396,396,0
20240805,182100,303839697,396,396,396,396,0
20240805,182000,303839697,396,396,396,396,0
20240805,181900,303839697,396,396,396,396,0
20240805,181800,303839697,396,396,396,396,0
20240805,181700,303839697,396,396,396,396,0
20240805,181600,303839697,396,396,396,396,0
20240805,181500,303839697,396,396,396,396,0
20240805,181400,303839697,396,396,396,396,0
20240805,181300,303839697,396,396,396,396,5042
20240805,181200,303839697,396,396,396,396,0
20240805,181100,303839697,396,396,396,396,0
20240805,181000,303839697,396,396,396,396,0
20240805,180900,303839697,396,396,396,396,0
20240805,180800,303839697,396,396,396,396,0
20240805,180700,303839697,396,396,396,396,0
20240805,180600,303839697,396,396,396,396,0
20240805,180500,303839697,396,396,396,396,0
20240805,180400,303839697,396,396,396,396,0
20240805,180300,303839697,396,396,396,396,0
20240805,180200,303839697,396,396,396,396,0
20240805,180100,303839697,396,396,396,396,0
20240805,180000,303839697,396,396,396,396,0
20240805,175900,303839697,396,396,396,396,0
20240805,175800,303839697,396,396,396,396,0
20240805,175700,303839697,396,396,396,396,0
20240805,175600,303839697,396,396,396,396,0
20240805,175500,303839697,396,396,396,396,0
20240805,175400,303839697,396,396,396,396,0
20240805,175300,303839697,396,396,396,396,0
20240805,175200,303839697,396,396,396,396,0
20240805,175100,303839697,396,396,396,396,0
20240805,175000,303839697,396,396,396,396,0
20240805,174900,303839697,396,396,396,396,0
20240805,174800,303839697,396,396,396,396,0
20240805,174700,303839697,396,396,396,396,0
20240805,174600,303839697,396,396,396,396,0
20240805,174500,303839697,396,396,396,396,0
20240805,174400,303839697,396,396,396,396,0
20240805,174300,303839697,396,396,396,396,5042
20240805,174200,303839697,396,396,396,396,0
20240805,174100,303839697,396,396,396,396,0
20240805,174000,303839697,396,396,396,396,0
20240805,173900,303839697,396,396,396,396,0
20240805,173800,303839697,396,396,396,396,0
20240805,173700,303839697,396,396,396,396,0
20240805,173600,303839697,396,396,396,396,0
20240805,173500,303839697,396,396,396,396,0
20240805,173400,303839697,396,396,396,396,0
20240805,173300,303839697,396,396,396,396,0
20240805,173200,303839697,396,396,396,396,0
20240805,173100,303839697,396,396,396,396,0
20240805,173000,303839697,396,396,396,396,0
20240805,172900,303839697,396,396,396,396,0
20240805,172800,303839697,396,396,396,396,0
20240805,172700,303839697,396,396,396,396,0
20240805,172600,303839697,396,396,396,396,0
20240805,172500,303839697,396,396,396,396,0
20240805,172400,303839697,396,396,396,396,0
20240805,172300,303839697,396,396,396,396,0
20240805,172200,303839697,396,396,396,396,0
20240805,172100,303839697,396,396,396,396,0
20240805,172000,303839697,396,396,396,396,0
20240805,171900,303839697,396,396,396,396,0
20240805,171800,303839697,396,396,396,396,0
20240805,171700,303839697,396,396,396,396,0
20240805,171600,303839697,396,396,396,396,0
20240805,171500,303839697,396,396,396,396,0
20240805,171400,303839697,396,396,396,396,0
20240805,171300,303839697,396,396,396,396,5042
20240805,171200,303839697,396,396,396,396,0
20240805,171100,303839697,396,396,396,396,0
20240805,171000,303839697,396,396,396,396,0
20240805,170900,303839697,396,396,396,396,0
20240805,170800,303839697,396,396,396,396,0
20240805,170700,303839697,396,396,396,396,0
20240805,170600,303839697,396,396,396,396,0
20240805,170500,303839697,396,396,396,396,0
20240805,170400,303839697,396,396,396,396,0
20240805,170300,303839697,396,396,396,396,0
20240805,170200,303839697,396,396,396,396,0
20240805,170100,303839697,396,396,396,396,0
20240805,170000,303839697,396,396,396,396,0
20240805,165900,303839697,396,396,396,396,0
20240805,165800,303839697,396,396,396,396,0
20240805,165700,303839697,396,396,396,396,0
20240805,165600,303839697,396,396,396,396,0
20240805,165500,303839697,396,396,396,396,0
20240805,165400,303839697,396,396,396,396,0
20240805,165300,303839697,396,396,396,396,0
20240805,165200,303839697,396,396,396,396,0
20240805,165100,303839697,396,396,396,396,0
20240805,165000,303839697,396,396,396,396,0
20240805,164900,303839697,396,396,396,396,0
20240805,164800,303839697,396,396,396,396,0
20240805,164700,303839697,396,396,396,396,0
20240805,164600,303839697,396,396,396,396,0
20240805,164500,303839697,396,396,396,396,0
20240805,164400,303839697,396,396,396,396,0
20240805,164300,303839697,396,396,396,396,5042
20240805,164200,303839697,396,396,396,396,0
20240805,164100,303839697,396,396,396,396,0
20240805,164000,303839697,396,396,396,396,0
20240805,163900,303839697,396,396,396,396,0
20240805,163800,303839697,396,396,396,396,0
20240805,163700,303839697,396,396,396,396,0
20240805,163600,303839697,396,396,396,396,0
20240805,163500,303839697,396,396,396,396,0
20240805,163400,303839697,396,396,396,396,0
20240805,163300,303839697,396,396,396,396,0
20240805,163200,303839697,396,396,396,396,0
20240805,163100,303839697,396,396,396,396,0
20240805,163000,303839697,396,396,396,396,0
20240805,162900,303839697,396,396,396,396,0
20240805,162800,303839697,396,396,396,396,0
20240805,162700,303839697,396,396,396,396,0
20240805,162600,303839697,396,396,396,396,0
20240805,162500,303839697,396,396,396,396,0
20240805,162400,303839697,396,396,396,396,0
20240805,162300,303839697,396,396,396,396,0
20240805,162200,303839697,396,396,396,396,0
20240805,162100,303839697,396,396,396,396,0
20240805,162000,303839697,396,396,396,396,0
20240805,161900,303839697,396,396,396,396,0
20240805,161800,303839697,396,396,396,396,0
20240805,161700,303839697,396,396,396,396,0
20240805,161600,303839697,396,396,396,396,0
20240805,161500,303839697,396,396,396,396,0
20240805,161400,303839697,396,396,396,396,0
20240805,161300,303839697,396,396,396,396,5042
20240805,161200,303839697,396,396,396,396,0
20240805,161100,303839697,396,396,396,396,0
20240805,161000,303839697,396,396,396,396,0
20240805,160900,303839697,396,396,396,396,0
20240805,160800,303839697,396,396,396,396,0
20240805,160700,303839697,396,396,396,396,0
20240805,160600,303839697,396,396,396,396,0
20240805,160500,303839697,396,396,396,396,0
20240805,160400,303839697,396,396,396,396,0
20240805,160300,303839697,396,396,396,396,0
20240805,160200,303839697,396,396,396,396,0
20240805,160100,303839697,396,396,396,396,0
20240805,160000,303839697,396,396,396,396,0
20240805,155900,303839697,396,396,396,396,0
20240805,155800,303839697,396,396,396,396,0
20240805,155700,303839697,396,396,396,396,0
20240805,155600,303839697,396,396,396,396,0
20240805,155500,303839697,396,396,396,396,0
20240805,155400,303839697,396,396,396,396,0
20240805,155300,303839697,396,396,396,396,0
20240805,155200,303839697,396,396,396,396,0
20240805,155100,303839697,396,396,396,396,0
20240805,155000,303839697,396,396,396,396,0
20240805,154900,303839697,396,396,396,396,0
20240805,154800,303839697,396,396,396,396,0
20240805,154700,303839697,396,396,396,396,0
20240805,154600,303839697,396,396,396,396,0
20240805,154500,303839697,396,396,396,396,0
20240805,154400,303839697,396,396,396,396,0
20240805,154300,303839697,396,396,396,396,5042
20240805,154200,303839697,396,396,396,396,0
20240805,154100,303839697,396,396,396,396,0
20240805,154000,303839697,396,396,396,396,0
20240805,153900,303839697,396,396,396,396,0
20240805,153800,303839697,396,396,396,396,0
20240805,153700,303839697,396,396,396,396,0
20240805,153600,303839697,396,396,396,396,0
20240805,153500,303839697,396,396,396,396,0
20240805,153400,303839697,396,396,396,396,0
20240805,153300,303839697,396,396,396,396,0
20240805,153200,303839697,396,396,396,396,0
20240805,153100,303839697,396,396,396,396,0
20240805,153000,303839697,396,396,396,396,5042
20240805,152900,301843065,384,384,384,384,0
20240805,152800,301843065,384,384,384,384,0
20240805,152700,301843065,384,384,384,384,0
20240805,152600,301843065,384,384,384,384,0
20240805,152500,301843065,384,384,384,384,0
20240805,152400,301843065,384,384,384,384,0
20240805,152300,301843065,384,384,384,384,0
20240805,152200,301843065,384,384,384,384,0
20240805,152100,301843065,384,384,384,384,0
20240805,152000,301843065,384,384,384,384,0
20240805,151900,301843065,384,395,397,384,1898
20240805,151800,301092384,395,395,395,395,11
20240805,151700,301088039,395,396,396,382,9102
20240805,151600,297594020,396,396,396,395,1400
20240805,151500,297040179,396,389,396,385,10010
20240805,151400,293185497,398,388,398,388,485
20240805,151300,292996217,388,388,397,387,27347
20240805,151200,282384007,386,388,388,386,1500
20240805,151100,281802977,388,388,388,386,370
20240805,151000,281659785,388,387,398,387,11622
20240805,150900,277100562,385,382,385,380,2872
20240805,150800,275997193,385,385,385,383,857
20240805,150700,275668648,385,392,392,385,18075
20240805,150600,268640855,396,397,397,392,2612
20240805,150500,267613808,393,397,397,393,570
20240805,150400,267388596,396,399,399,396,9171
20240805,150300,263756505,396,396,396,396,0
20240805,150200,263756505,396,396,396,396,86
20240805,150100,263722449,400,400,400,400,0
20240805,150000,263722449,400,400,400,400,0
20240805,145900,263722449,400,400,400,400,0
20240805,145800,263722449,400,394,400,393,3403
20240805,145700,262368832,393,386,393,386,5661
20240805,145600,260144256,392,389,392,389,119
20240805,145500,260097816,389,387,389,387,1102
20240805,145400,259670839,385,393,393,384,2014
20240805,145300,258893145,392,392,392,386,3461
20240805,145200,257538689,391,387,391,387,462
20240805,145100,257358239,391,388,391,388,2236
20240805,145000,256486116,389,384,390,384,120
20240805,144900,256439440,380,389,389,380,8441
20240805,144800,253176786,389,389,389,389,1
20240805,144700,253176397,380,394,394,380,21574
20240805,144600,244893199,397,397,397,397,32
20240805,144500,244880495,398,395,398,395,818
20240805,144400,244557382,395,399,399,395,19944
20240805,144300,236620587,401,401,401,401,0
20240805,144200,236620587,401,401,401,401,0
20240805,144100,236620587,401,401,401,401,0
20240805,144000,236620587,401,401,401,401,0
20240805,143900,236620587,401,401,401,401,0
20240805,143800,236620587,401,401,401,401,0
20240805,143700,236620587,401,401,401,401,0
20240805,143600,236620587,401,401,401,401,0
20240805,143500,236620587,401,401,401,401,0
20240805,143400,236620587,401,401,401,401,0
20240805,143300,236620587,401,401,401,401,0
20240805,143200,236620587,401,401,401,401,0
20240805,143100,236620587,401,401,401,401,0
20240805,143000,236620587,401,401,401,401,0
20240805,142900,236620587,401,401,401,401,0
20240805,142800,236620587,401,401,401,401,0
20240805,142700,236620587,401,401,401,401,0
20240805,142600,236620587,401,401,401,401,0
20240805,142500,236620587,401,401,401,401,0
20240805,142400,236620587,401,401,401,401,0
20240805,142300,236620587,401,401,401,401,0
20240805,142200,236620587,401,401,401,401,0
20240805,142100,236620587,401,401,401,401,0
20240805,142000,236620587,401,401,401,401,0
20240805,141900,236620587,401,401,401,401,0
20240805,141800,236620587,401,401,401,401,0
20240805,141700,236620587,401,401,401,401,0
20240805,141600,236620587,401,401,401,401,0
20240805,141500,236620587,401,401,401,401,0
20240805,141400,236620587,401,401,401,401,3
20240805,141300,236619384,400,401,401,400,2435
20240805,141200,235645162,400,400,400,400,2410
20240805,141100,234681162,400,405,405,400,37950
20240805,141000,219448274,405,405,405,405,0
20240805,140900,219448274,405,405,405,405,10
20240805,140800,219444224,405,405,405,405,0
20240805,140700,219444224,405,405,405,405,674
20240805,140600,219171254,405,405,405,405,0
20240805,140500,219171254,405,405,405,405,200
20240805,140400,219090254,404,404,404,404,720
20240805,140300,218799374,408,408,408,408,0
20240805,140200,218799374,408,408,408,408,0
20240805,140100,218799374,408,408,408,408,0
20240805,140000,218799374,408,408,408,408,0
20240805,135900,218799374,408,408,408,408,1200
20240805,135800,218309774,408,408,408,408,17
20240805,135700,218302838,404,404,404,404,1000
20240805,135600,217898838,405,405,405,405,0
20240805,135500,217898838,405,404,405,404,3605
20240805,135400,216442413,402,404,404,402,3638
20240805,135300,214975557,404,404,404,404,0
20240805,135200,214975557,404,404,404,404,0
20240805,135100,214975557,404,404,404,404,0
20240805,135000,214975557,404,404,404,404,0
20240805,134900,214975557,404,404,404,404,0
20240805,134800,214975557,404,404,404,404,0
20240805,134700,214975557,404,404,404,404,0
20240805,134600,214975557,404,404,404,404,0
20240805,134500,214975557,404,408,408,404,20691
20240805,134400,206592812,408,408,408,408,0
20240805,134300,206592812,408,408,408,408,307
20240805,134200,206467556,410,410,410,410,200
20240805,134100,206385556,410,410,410,410,0
20240805,134000,206385556,410,410,410,410,150
20240805,133900,206324056,410,410,410,410,50
20240805,133800,206303556,411,408,411,407,2004
20240805,133700,205487830,407,410,410,407,49910
20240805,133600,185025056,410,410,411,410,1003
20240805,133500,184613825,410,410,410,410,2
20240805,133400,184613005,412,412,412,412,740
20240805,133300,184308125,414,414,414,414,0
20240805,133200,184308125,414,414,414,414,0
20240805,133100,184308125,414,411,414,411,701
20240805,133000,184017914,414,414,414,414,0
20240805,132900,184017914,414,414,414,414,0
20240805,132800,184017914,414,414,414,414,0
20240805,132700,184017914,414,413,414,413,1400
20240805,132600,183438796,410,412,413,410,5
20240805,132500,183436739,413,413,413,413,0
20240805,132400,183436739,413,411,413,410,212
20240805,132300,183349782,410,411,412,410,504
20240805,132200,183142138,412,411,412,411,19
20240805,132100,183134327,413,413,413,413,7
20240805,132000,183131436,411,413,413,411,1531
20240805,131900,182502133,417,415,417,415,20
20240805,131800,182493822,413,413,413,413,0
20240805,131700,182493822,413,413,413,413,4
20240805,131600,182492170,415,415,415,415,0
20240805,131500,182492170,415,415,415,415,0
20240805,131400,182492170,415,415,415,415,0
20240805,131300,182492170,415,415,415,415,0
20240805,131200,182492170,415,415,415,415,0
20240805,131100,182492170,415,415,415,415,1
20240805,131000,182491755,415,415,415,415,900
20240805,130900,182118255,415,415,415,415,0
20240805,130800,182118255,415,415,415,415,0
20240805,130700,182118255,415,415,415,415,200
20240805,130600,182035255,415,413,415,413,10001
20240805,130500,177904840,413,413,413,413,0
20240805,130400,177904840,413,413,413,413,0
20240805,130300,177904840,413,413,413,413,0
20240805,130200,177904840,413,413,413,413,0
20240805,130100,177904840,413,413,413,413,0
20240805,130000,177904840,413,413,413,413,0
20240805,125900,177904840,413,413,413,413,0
20240805,125800,177904840,413,413,413,413,0
20240805,125700,177904840,413,413,413,413,0
20240805,125600,177904840,413,412,413,411,479
20240805,125500,177707848,412,412,412,412,2
20240805,125400,177707024,411,411,411,411,0
20240805,125300,177707024,411,411,411,411,0
20240805,125200,177707024,411,413,413,411,750
20240805,125100,177397374,413,413,413,413,1
20240805,125000,177396961,410,410,410,410,0
20240805,124900,177396961,410,410,410,410,1500
20240805,124800,176781961,410,413,413,410,12010
20240805,124700,171856361,413,413,413,413,0
20240805,124600,171856361,413,413,413,413,0
20240805,124500,171856361,413,413,413,413,500
20240805,124400,171649861,413,413,413,413,0
20240805,124300,171649861,413,413,413,413,0
20240805,124200,171649861,413,413,413,413,0
20240805,124100,171649861,413,413,413,413,0
20240805,124000,171649861,413,412,413,410,116
20240805,123900,171602274,413,413,413,413,0
20240805,123800,171602274,413,413,413,413,0
20240805,123700,171602274,413,413,413,413,5
20240805,123600,171600209,413,413,413,413,0
20240805,123500,171600209,413,413,413,413,5
20240805,123400,171598144,410,410,410,410,0
20240805,123300,171598144,410,410,410,410,70
20240805,123200,171569444,410,410,410,410,0
20240805,123100,171569444,410,410,410,410,0
20240805,123000,171569444,410,410,410,410,1095
20240805,122900,171120494,410,410,410,410,47
20240805,122800,171101224,410,410,410,410,10238
20240805,122700,166903644,413,411,413,411,11
20240805,122600,166899121,413,413,413,413,0
20240805,122500,166899121,413,413,413,413,0
20240805,122400,166899121,413,413,413,413,2
20240805,122300,166898295,413,413,413,413,0
20240805,122200,166898295,413,413,413,413,0
20240805,122100,166898295,413,413,413,413,0
20240805,122000,166898295,413,410,413,410,6501
20240805,121900,164232882,410,413,413,410,8174
20240805,121800,160879859,411,411,411,411,1199
20240805,121700,160387070,411,411,411,411,1790
20240805,121600,159651380,412,412,412,412,0
20240805,121500,159651380,412,412,412,412,0
20240805,121400,159651380,412,412,412,412,2
20240805,121300,159650556,412,412,412,412,0
20240805,121200,159650556,412,412,412,412,436
20240805,121100,159470924,412,412,412,412,0
20240805,121000,159470924,412,412,412,412,0
20240805,120900,159470924,412,412,412,412,1
20240805,120800,159470512,410,410,410,410,2000
20240805,120700,158650512,411,411,411,411,0
20240805,120600,158650512,411,411,411,411,0
20240805,120500,158650512,411,413,413,411,793
20240805,120400,158323885,413,413,413,413,1
20240805,120300,158323472,410,410,412,410,34650
20240805,120200,144116502,410,410,410,410,0
20240805,120100,144116502,410,410,410,410,20
20240805,120000,144108302,410,409,410,409,2242
20240805,115900,143191130,410,410,410,410,0
20240805,115800,143191130,410,410,410,410,0
20240805,115700,143191130,410,408,410,408,189
20240805,115600,143114016,408,408,408,408,2980
20240805,115500,141898176,408,408,408,408,0
20240805,115400,141898176,408,408,408,408,0
20240805,115300,141898176,408,408,408,408,0
20240805,115200,141898176,408,408,408,408,0
20240805,115100,141898176,408,408,408,408,335
20240805,115000,141761496,408,408,408,408,10
20240805,114900,141757416,406,406,406,406,101
20240805,114800,141716410,409,406,409,406,1915
20240805,114700,140938917,409,409,409,409,0
20240805,114600,140938917,409,409,409,409,0
20240805,114500,140938917,409,409,409,409,0
20240805,114400,140938917,409,409,409,409,12
20240805,114300,140934009,409,409,409,409,0
20240805,114200,140934009,409,409,409,409,9
20240805,114100,140930328,410,410,410,410,0
20240805,114000,140930328,410,410,410,410,0
20240805,113900,140930328,410,410,410,410,0
20240805,113800,140930328,410,410,410,410,3
20240805,113700,140929098,410,410,410,410,0
20240805,113600,140929098,410,410,410,410,0
20240805,113500,140929098,410,410,410,410,0
20240805,113400,140929098,410,410,410,410,64
20240805,113300,140902858,410,410,410,410,0
20240805,113200,140902858,410,410,410,410,0
20240805,113100,140902858,410,410,410,410,20
20240805,113000,140894658,410,410,410,410,0
20240805,112900,140894658,410,408,410,408,20
20240805,112800,140886464,409,408,409,408,1692
20240805,112700,140194442,408,408,408,408,103
20240805,112600,140152418,407,407,407,407,56
20240805,112500,140129626,408,408,408,408,379
20240805,112400,139974994,408,408,408,408,321
20240805,112300,139844026,411,411,411,411,0
20240805,112200,139844026,411,411,411,411,0
20240805,112100,139844026,411,402,411,402,5436
20240805,112000,137614859,402,402,402,402,0
20240805,111900,137614859,402,403,403,402,1000
20240805,111800,137212853,402,403,403,402,17
20240805,111700,137206014,404,404,404,404,12
20240805,111600,137201166,404,405,405,404,51
20240805,111500,137180512,405,405,405,405,0
20240805,111400,137180512,405,405,405,405,3
20240805,111300,137179297,405,405,405,405,12
20240805,111200,137174437,405,405,405,405,1
20240805,111100,137174032,401,407,407,401,20005
20240805,111000,129097348,407,407,407,407,0
20240805,110900,129097348,407,407,407,407,647
20240805,110800,128834019,407,407,407,407,0
20240805,110700,128834019,407,407,407,407,25
20240805,110600,128823844,407,407,407,407,0
20240805,110500,128823844,407,407,407,407,0
20240805,110400,128823844,407,408,408,407,1961
20240805,110300,128025704,408,408,408,408,0
20240805,110200,128025704,408,408,408,408,1
20240805,110100,128025296,410,411,411,410,1299
20240805,110000,127491706,411,409,411,409,162
20240805,105900,127425286,410,408,410,408,631
20240805,105800,127167818,407,407,407,407,0
20240805,105700,127167818,407,407,407,407,1000
20240805,105600,126760818,409,409,409,409,1
20240805,105500,126760409,410,409,410,409,5
20240805,105400,126758360,410,408,410,408,5200
20240805,105300,124626461,409,409,410,409,2408
20240805,105200,123639335,410,407,410,407,2071
20240805,105100,122794352,408,408,408,408,0
20240805,105000,122794352,408,408,408,408,143
20240805,104900,122736008,409,408,409,408,2
20240805,104800,122735191,407,407,407,407,29
20240805,104700,122723388,407,407,407,407,0
20240805,104600,122723388,407,407,407,407,0
20240805,104500,122723388,407,408,408,407,338
20240805,104400,122585785,408,408,408,408,272
20240805,104300,122474809,409,409,409,409,594
20240805,104200,122231863,408,408,408,408,0
20240805,104100,122231863,408,408,408,408,550
20240805,104000,122007463,408,408,408,408,758
20240805,103900,121698199,405,405,405,405,0
20240805,103800,121698199,405,408,408,405,85
20240805,103700,121663531,408,406,409,404,920
20240805,103600,121288716,406,406,406,406,0
20240805,103500,121288716,406,406,406,406,1
20240805,103400,121288310,404,404,404,404,1000
20240805,103300,120884310,404,404,404,404,1
20240805,103200,120883906,404,404,404,404,0
20240805,103100,120883906,404,404,404,404,206
20240805,103000,120800682,404,405,405,404,3441
20240805,102900,119408502,409,409,409,409,0
20240805,102800,119408502,409,408,409,408,10
20240805,102700,119404414,408,407,408,407,690
20240805,102600,119123031,404,405,405,404,1000
20240805,102500,118718119,408,407,408,407,100
20240805,102400,118677320,408,408,408,408,0
20240805,102300,118677320,408,406,408,406,96
20240805,102200,118638154,405,405,405,405,0
20240805,102100,118638154,405,405,405,405,0
20240805,102000,118638154,405,406,406,405,6131
20240805,101900,116155068,408,408,408,408,30
20240805,101800,116142828,409,409,409,409,0
20240805,101700,116142828,409,409,409,409,0
20240805,101600,116142828,409,409,409,409,10
20240805,101500,116138738,406,408,408,406,7706
20240805,101400,113002096,409,409,409,409,300
20240805,101300,112879396,409,409,409,409,1000
20240805,101200,112470396,411,410,411,410,6000
20240805,101100,110005463,410,410,410,410,22
20240805,101000,109996443,411,409,411,408,15000
20240805,100900,103864697,407,407,407,407,2005
20240805,100800,103048662,409,409,409,409,1500
20240805,100700,102435162,407,407,407,407,2361
20240805,100600,101474235,407,407,407,407,1201
20240805,100500,100985428,408,411,411,408,85
20240805,100400,100950742,409,409,409,409,1
20240805,100300,100950333,410,410,410,410,0
20240805,100200,100950333,410,410,410,410,0
20240805,100100,100950333,410,410,410,410,500
20240805,100000,100745333,410,410,410,410,0
20240805,095900,100745333,410,410,410,410,40
20240805,095800,100728933,411,411,411,411,801
20240805,095700,100399722,410,413,413,410,2090
20240805,095600,99542553,415,414,420,413,8725
20240805,095500,95888640,412,408,418,408,8003
20240805,095400,92553610,407,407,407,407,7
20240805,095300,92550761,407,406,407,406,1822
20240805,095200,91811027,405,404,405,404,2071
20240805,095100,90972862,404,404,404,404,743
20240805,095000,90672690,404,404,404,404,280
20240805,094900,90559570,404,404,404,404,186
20240805,094800,90484426,404,403,405,403,13978
20240805,094700,84837100,401,405,405,400,18675
20240805,094600,77355503,405,410,410,400,34262
20240805,094500,63527209,410,410,410,410,520
20240805,094400,63314009,411,412,412,411,1049
20240805,094300,62882865,412,412,412,412,119
20240805,094200,62833837,414,414,414,414,2
20240805,094100,62833009,414,414,414,414,0
20240805,094000,62833009,414,414,414,414,100
20240805,093900,62791609,414,414,414,414,1
20240805,093800,62791195,412,415,415,412,7277
20240805,093700,59779908,415,410,421,410,11146
20240805,093600,55106000,410,410,410,410,10
20240805,093500,55101900,410,410,410,410,839
20240805,093400,54757910,409,409,409,409,354
20240805,093300,54613124,406,414,414,406,12311
20240805,093200,49590815,414,412,414,412,101
20240805,093100,49549201,412,412,412,412,100
20240805,093000,49508001,415,415,415,415,0
20240805,092900,49508001,415,413,415,410,250
20240805,092800,49404641,412,412,412,412,0
20240805,092700,49404641,412,412,412,412,0
20240805,092600,49404641,412,412,415,410,6773
20240805,092500,46627006,416,416,416,416,1
20240805,092400,46626590,413,416,417,413,160
20240805,092300,46560140,418,416,418,416,3
20240805,092200,46558889,411,416,416,411,2150
20240805,092100,45674709,419,417,421,417,78
20240805,092000,45642153,416,416,416,416,575
20240805,091900,45402953,416,416,416,416,0
20240805,091800,45402953,416,413,416,413,1633
20240805,091700,44726425,411,411,411,411,1000
20240805,091600,44315425,411,414,414,411,1436
20240805,091500,43720972,414,414,414,414,300
20240805,091400,43596772,411,411,411,411,123
20240805,091300,43546219,411,411,411,411,0
20240805,091200,43546219,411,412,412,411,13347
20240805,091100,38058602,412,412,412,412,1007
20240805,091000,37643718,413,414,414,413,114
20240805,090900,37596635,411,411,411,411,0
20240805,090800,37596635,411,411,412,411,1054
20240805,090700,37163439,411,411,411,411,1
20240805,090600,37163028,417,411,417,410,6239
20240805,090500,34568672,418,416,418,416,2004
20240805,090400,33735003,416,416,416,416,5
20240805,090300,33732923,416,416,416,412,15348
20240805,090200,27370503,406,422,423,406,21911
20240805,090100,18281599,420,427,427,420,7921
20240805,090000,14950353,427,417,433,417,35812