KissMeData/152550/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,202500,3145097721,449,449,449,449,106875
20240808,202400,3145097721,449,449,449,449,0
20240808,202300,3145097721,449,449,449,449,0
20240808,202200,3145097721,449,449,449,449,0
20240808,202100,3145097721,449,449,449,449,0
20240808,202000,3145097721,449,449,449,449,0
20240808,201900,3145097721,449,449,449,449,0
20240808,201800,3145097721,449,449,449,449,0
20240808,201700,3145097721,449,449,449,449,0
20240808,201600,3145097721,449,449,449,449,0
20240808,201500,3145097721,449,449,449,449,0
20240808,201400,3145097721,449,449,449,449,0
20240808,201300,3145097721,449,449,449,449,0
20240808,201200,3145097721,449,449,449,449,0
20240808,201100,3145097721,449,449,449,449,0
20240808,201000,3145097721,449,449,449,449,0
20240808,200900,3145097721,449,449,449,449,0
20240808,200800,3145097721,449,449,449,449,0
20240808,200700,3145097721,449,449,449,449,0
20240808,200600,3145097721,449,449,449,449,0
20240808,200500,3145097721,449,449,449,449,0
20240808,200400,3145097721,449,449,449,449,0
20240808,200300,3145097721,449,449,449,449,0
20240808,200200,3145097721,449,449,449,449,0
20240808,200100,3145097721,449,449,449,449,0
20240808,200000,3145097721,449,449,449,449,0
20240808,195900,3145097721,449,449,449,449,0
20240808,195800,3145097721,449,449,449,449,0
20240808,195700,3145097721,449,449,449,449,0
20240808,195600,3145097721,449,449,449,449,0
20240808,195500,3145097721,449,449,449,449,106875
20240808,195400,3145097721,449,449,449,449,0
20240808,195300,3145097721,449,449,449,449,0
20240808,195200,3145097721,449,449,449,449,0
20240808,195100,3145097721,449,449,449,449,0
20240808,195000,3145097721,449,449,449,449,0
20240808,194900,3145097721,449,449,449,449,0
20240808,194800,3145097721,449,449,449,449,0
20240808,194700,3145097721,449,449,449,449,0
20240808,194600,3145097721,449,449,449,449,0
20240808,194500,3145097721,449,449,449,449,0
20240808,194400,3145097721,449,449,449,449,0
20240808,194300,3145097721,449,449,449,449,0
20240808,194200,3145097721,449,449,449,449,0
20240808,194100,3145097721,449,449,449,449,0
20240808,194000,3145097721,449,449,449,449,0
20240808,193900,3145097721,449,449,449,449,0
20240808,193800,3145097721,449,449,449,449,0
20240808,193700,3145097721,449,449,449,449,0
20240808,193600,3145097721,449,449,449,449,0
20240808,193500,3145097721,449,449,449,449,0
20240808,193400,3145097721,449,449,449,449,0
20240808,193300,3145097721,449,449,449,449,0
20240808,193200,3145097721,449,449,449,449,0
20240808,193100,3145097721,449,449,449,449,0
20240808,193000,3145097721,449,449,449,449,0
20240808,192900,3145097721,449,449,449,449,0
20240808,192800,3145097721,449,449,449,449,0
20240808,192700,3145097721,449,449,449,449,0
20240808,192600,3145097721,449,449,449,449,0
20240808,192500,3145097721,449,449,449,449,106875
20240808,192400,3145097721,449,449,449,449,0
20240808,192300,3145097721,449,449,449,449,0
20240808,192200,3145097721,449,449,449,449,0
20240808,192100,3145097721,449,449,449,449,0
20240808,192000,3145097721,449,449,449,449,0
20240808,191900,3145097721,449,449,449,449,0
20240808,191800,3145097721,449,449,449,449,0
20240808,191700,3145097721,449,449,449,449,0
20240808,191600,3145097721,449,449,449,449,0
20240808,191500,3145097721,449,449,449,449,0
20240808,191400,3145097721,449,449,449,449,0
20240808,191300,3145097721,449,449,449,449,0
20240808,191200,3145097721,449,449,449,449,0
20240808,191100,3145097721,449,449,449,449,0
20240808,191000,3145097721,449,449,449,449,0
20240808,190900,3145097721,449,449,449,449,0
20240808,190800,3145097721,449,449,449,449,0
20240808,190700,3145097721,449,449,449,449,0
20240808,190600,3145097721,449,449,449,449,0
20240808,190500,3145097721,449,449,449,449,0
20240808,190400,3145097721,449,449,449,449,0
20240808,190300,3145097721,449,449,449,449,0
20240808,190200,3145097721,449,449,449,449,0
20240808,190100,3145097721,449,449,449,449,0
20240808,190000,3145097721,449,449,449,449,0
20240808,185900,3145097721,449,449,449,449,0
20240808,185800,3145097721,449,449,449,449,0
20240808,185700,3145097721,449,449,449,449,0
20240808,185600,3145097721,449,449,449,449,0
20240808,185500,3145097721,449,449,449,449,106875
20240808,185400,3145097721,449,449,449,449,0
20240808,185300,3145097721,449,449,449,449,0
20240808,185200,3145097721,449,449,449,449,0
20240808,185100,3145097721,449,449,449,449,0
20240808,185000,3145097721,449,449,449,449,0
20240808,184900,3145097721,449,449,449,449,0
20240808,184800,3145097721,449,449,449,449,0
20240808,184700,3145097721,449,449,449,449,0
20240808,184600,3145097721,449,449,449,449,0
20240808,184500,3145097721,449,449,449,449,0
20240808,184400,3145097721,449,449,449,449,0
20240808,184300,3145097721,449,449,449,449,0
20240808,184200,3145097721,449,449,449,449,0
20240808,184100,3145097721,449,449,449,449,0
20240808,184000,3145097721,449,449,449,449,0
20240808,183900,3145097721,449,449,449,449,0
20240808,183800,3145097721,449,449,449,449,0
20240808,183700,3145097721,449,449,449,449,0
20240808,183600,3145097721,449,449,449,449,0
20240808,183500,3145097721,449,449,449,449,0
20240808,183400,3145097721,449,449,449,449,0
20240808,183300,3145097721,449,449,449,449,0
20240808,183200,3145097721,449,449,449,449,0
20240808,183100,3145097721,449,449,449,449,0
20240808,183000,3145097721,449,449,449,449,0
20240808,182900,3145097721,449,449,449,449,0
20240808,182800,3145097721,449,449,449,449,0
20240808,182700,3145097721,449,449,449,449,0
20240808,182600,3145097721,449,449,449,449,0
20240808,182500,3145097721,449,449,449,449,106875
20240808,182400,3145097721,449,449,449,449,0
20240808,182300,3145097721,449,449,449,449,0
20240808,182200,3145097721,449,449,449,449,0
20240808,182100,3145097721,449,449,449,449,0
20240808,182000,3145097721,449,449,449,449,0
20240808,181900,3145097721,449,449,449,449,0
20240808,181800,3145097721,449,449,449,449,0
20240808,181700,3145097721,449,449,449,449,0
20240808,181600,3145097721,449,449,449,449,0
20240808,181500,3145097721,449,449,449,449,0
20240808,181400,3145097721,449,449,449,449,0
20240808,181300,3145097721,449,449,449,449,0
20240808,181200,3145097721,449,449,449,449,0
20240808,181100,3145097721,449,449,449,449,0
20240808,181000,3145097721,449,449,449,449,0
20240808,180900,3145097721,449,449,449,449,0
20240808,180800,3145097721,449,449,449,449,0
20240808,180700,3145097721,449,449,449,449,0
20240808,180600,3145097721,449,449,449,449,0
20240808,180500,3145097721,449,449,449,449,0
20240808,180400,3145097721,449,449,449,449,0
20240808,180300,3145097721,449,449,449,449,0
20240808,180200,3145097721,449,449,449,449,0
20240808,180100,3145097721,449,449,449,449,0
20240808,180000,3145097721,449,449,449,449,0
20240808,175900,3145097721,449,449,449,449,0
20240808,175800,3145097721,449,449,449,449,0
20240808,175700,3145097721,449,449,449,449,0
20240808,175600,3145097721,449,449,449,449,0
20240808,175500,3145097721,449,449,449,449,106875
20240808,175400,3145097721,449,449,449,449,0
20240808,175300,3145097721,449,449,449,449,0
20240808,175200,3145097721,449,449,449,449,0
20240808,175100,3145097721,449,449,449,449,0
20240808,175000,3145097721,449,449,449,449,0
20240808,174900,3145097721,449,449,449,449,0
20240808,174800,3145097721,449,449,449,449,0
20240808,174700,3145097721,449,449,449,449,0
20240808,174600,3145097721,449,449,449,449,0
20240808,174500,3145097721,449,449,449,449,0
20240808,174400,3145097721,449,449,449,449,0
20240808,174300,3145097721,449,449,449,449,0
20240808,174200,3145097721,449,449,449,449,0
20240808,174100,3145097721,449,449,449,449,0
20240808,174000,3145097721,449,449,449,449,0
20240808,173900,3145097721,449,449,449,449,0
20240808,173800,3145097721,449,449,449,449,0
20240808,173700,3145097721,449,449,449,449,0
20240808,173600,3145097721,449,449,449,449,0
20240808,173500,3145097721,449,449,449,449,0
20240808,173400,3145097721,449,449,449,449,0
20240808,173300,3145097721,449,449,449,449,0
20240808,173200,3145097721,449,449,449,449,0
20240808,173100,3145097721,449,449,449,449,0
20240808,173000,3145097721,449,449,449,449,0
20240808,172900,3145097721,449,449,449,449,0
20240808,172800,3145097721,449,449,449,449,0
20240808,172700,3145097721,449,449,449,449,0
20240808,172600,3145097721,449,449,449,449,0
20240808,172500,3145097721,449,449,449,449,106875
20240808,172400,3145097721,449,449,449,449,0
20240808,172300,3145097721,449,449,449,449,0
20240808,172200,3145097721,449,449,449,449,0
20240808,172100,3145097721,449,449,449,449,0
20240808,172000,3145097721,449,449,449,449,0
20240808,171900,3145097721,449,449,449,449,0
20240808,171800,3145097721,449,449,449,449,0
20240808,171700,3145097721,449,449,449,449,0
20240808,171600,3145097721,449,449,449,449,0
20240808,171500,3145097721,449,449,449,449,0
20240808,171400,3145097721,449,449,449,449,0
20240808,171300,3145097721,449,449,449,449,0
20240808,171200,3145097721,449,449,449,449,0
20240808,171100,3145097721,449,449,449,449,0
20240808,171000,3145097721,449,449,449,449,0
20240808,170900,3145097721,449,449,449,449,0
20240808,170800,3145097721,449,449,449,449,0
20240808,170700,3145097721,449,449,449,449,0
20240808,170600,3145097721,449,449,449,449,0
20240808,170500,3145097721,449,449,449,449,0
20240808,170400,3145097721,449,449,449,449,0
20240808,170300,3145097721,449,449,449,449,0
20240808,170200,3145097721,449,449,449,449,0
20240808,170100,3145097721,449,449,449,449,0
20240808,170000,3145097721,449,449,449,449,0
20240808,165900,3145097721,449,449,449,449,0
20240808,165800,3145097721,449,449,449,449,0
20240808,165700,3145097721,449,449,449,449,0
20240808,165600,3145097721,449,449,449,449,0
20240808,165500,3145097721,449,449,449,449,106875
20240808,165400,3145097721,449,449,449,449,0
20240808,165300,3145097721,449,449,449,449,0
20240808,165200,3145097721,449,449,449,449,0
20240808,165100,3145097721,449,449,449,449,0
20240808,165000,3145097721,449,449,449,449,0
20240808,164900,3145097721,449,449,449,449,0
20240808,164800,3145097721,449,449,449,449,0
20240808,164700,3145097721,449,449,449,449,0
20240808,164600,3145097721,449,449,449,449,0
20240808,164500,3145097721,449,449,449,449,0
20240808,164400,3145097721,449,449,449,449,0
20240808,164300,3145097721,449,449,449,449,0
20240808,164200,3145097721,449,449,449,449,0
20240808,164100,3145097721,449,449,449,449,0
20240808,164000,3145097721,449,449,449,449,0
20240808,163900,3145097721,449,449,449,449,0
20240808,163800,3145097721,449,449,449,449,0
20240808,163700,3145097721,449,449,449,449,0
20240808,163600,3145097721,449,449,449,449,0
20240808,163500,3145097721,449,449,449,449,0
20240808,163400,3145097721,449,449,449,449,0
20240808,163300,3145097721,449,449,449,449,0
20240808,163200,3145097721,449,449,449,449,0
20240808,163100,3145097721,449,449,449,449,0
20240808,163000,3145097721,449,449,449,449,0
20240808,162900,3145097721,449,449,449,449,0
20240808,162800,3145097721,449,449,449,449,0
20240808,162700,3145097721,449,449,449,449,0
20240808,162600,3145097721,449,449,449,449,0
20240808,162500,3145097721,449,449,449,449,106875
20240808,162400,3145097721,449,449,449,449,0
20240808,162300,3145097721,449,449,449,449,0
20240808,162200,3145097721,449,449,449,449,0
20240808,162100,3145097721,449,449,449,449,0
20240808,162000,3145097721,449,449,449,449,0
20240808,161900,3145097721,449,449,449,449,0
20240808,161800,3145097721,449,449,449,449,0
20240808,161700,3145097721,449,449,449,449,0
20240808,161600,3145097721,449,449,449,449,0
20240808,161500,3145097721,449,449,449,449,0
20240808,161400,3145097721,449,449,449,449,0
20240808,161300,3145097721,449,449,449,449,0
20240808,161200,3145097721,449,449,449,449,0
20240808,161100,3145097721,449,449,449,449,0
20240808,161000,3145097721,449,449,449,449,0
20240808,160900,3145097721,449,449,449,449,0
20240808,160800,3145097721,449,449,449,449,0
20240808,160700,3145097721,449,449,449,449,0
20240808,160600,3145097721,449,449,449,449,0
20240808,160500,3145097721,449,449,449,449,0
20240808,160400,3145097721,449,449,449,449,0
20240808,160300,3145097721,449,449,449,449,0
20240808,160200,3145097721,449,449,449,449,0
20240808,160100,3145097721,449,449,449,449,0
20240808,160000,3145097721,449,449,449,449,0
20240808,155900,3145097721,449,449,449,449,0
20240808,155800,3145097721,449,449,449,449,0
20240808,155700,3145097721,449,449,449,449,0
20240808,155600,3145097721,449,449,449,449,0
20240808,155500,3145097721,449,449,449,449,106875
20240808,155400,3145097721,449,449,449,449,0
20240808,155300,3145097721,449,449,449,449,0
20240808,155200,3145097721,449,449,449,449,0
20240808,155100,3145097721,449,449,449,449,0
20240808,155000,3145097721,449,449,449,449,0
20240808,154900,3145097721,449,449,449,449,0
20240808,154800,3145097721,449,449,449,449,0
20240808,154700,3145097721,449,449,449,449,0
20240808,154600,3145097721,449,449,449,449,0
20240808,154500,3145097721,449,449,449,449,0
20240808,154400,3145097721,449,449,449,449,0
20240808,154300,3145097721,449,449,449,449,0
20240808,154200,3145097721,449,449,449,449,0
20240808,154100,3145097721,449,449,449,449,0
20240808,154000,3145097721,449,449,449,449,0
20240808,153900,3145097721,449,449,449,449,0
20240808,153800,3145097721,449,449,449,449,0
20240808,153700,3145097721,449,449,449,449,0
20240808,153600,3145097721,449,449,449,449,0
20240808,153500,3145097721,449,449,449,449,0
20240808,153400,3145097721,449,449,449,449,0
20240808,153300,3145097721,449,449,449,449,0
20240808,153200,3145097721,449,449,449,449,0
20240808,153100,3145097721,449,449,449,449,0
20240808,153000,3145097721,449,449,449,449,106875
20240808,152900,3097110846,450,450,450,450,0
20240808,152800,3097110846,450,450,450,450,0
20240808,152700,3097110846,450,450,450,450,0
20240808,152600,3097110846,450,450,450,450,0
20240808,152500,3097110846,450,450,450,450,0
20240808,152400,3097110846,450,450,450,450,0
20240808,152300,3097110846,450,450,450,450,0
20240808,152200,3097110846,450,450,450,450,0
20240808,152100,3097110846,450,450,450,450,0
20240808,152000,3097110846,450,450,450,450,0
20240808,151900,3097110846,450,450,451,450,3794
20240808,151800,3095399857,450,450,450,450,18010
20240808,151700,3087295357,450,449,450,449,7451
20240808,151600,3083945685,450,449,450,449,15892
20240808,151500,3076806177,450,450,450,450,54
20240808,151400,3076781877,450,450,450,449,19830
20240808,151300,3067867265,449,450,450,449,2370
20240808,151200,3066802569,450,450,450,449,3190
20240808,151100,3065367219,450,449,450,449,13729
20240808,151000,3059196080,449,450,450,449,18578
20240808,150900,3050853018,450,449,450,449,24622
20240808,150800,3039796739,449,450,450,449,404
20240808,150700,3039615332,449,449,451,449,1492
20240808,150600,3038944162,450,450,450,450,5958
20240808,150500,3036263062,450,451,451,450,913
20240808,150400,3035851500,450,449,450,449,2228
20240808,150300,3034849128,450,451,451,450,11964
20240808,150200,3029465028,451,451,451,451,30
20240808,150100,3029451498,450,449,450,449,3772
20240808,150000,3027754200,450,450,450,450,8218
20240808,145900,3024056100,449,450,450,449,3593
20240808,145800,3022440455,450,450,450,450,22157
20240808,145700,3012469805,450,450,451,450,27206
20240808,145600,3000226905,450,450,451,450,34889
20240808,145500,2984522855,450,451,451,450,32
20240808,145400,2984508431,451,450,451,450,13285
20240808,145300,2978523959,450,451,451,450,20503
20240808,145200,2969297369,451,450,451,450,2476
20240808,145100,2968182869,450,450,451,450,1043
20240808,145000,2967712518,451,451,451,451,18
20240808,144900,2967704400,450,451,451,450,1324
20240808,144800,2967108594,451,451,451,451,24
20240808,144700,2967097770,451,450,451,450,2422
20240808,144600,2966006567,451,451,451,451,6744
20240808,144500,2962965023,451,451,451,451,23591
20240808,144400,2952325482,451,451,451,451,0
20240808,144300,2952325482,451,451,451,451,2294
20240808,144200,2951290888,451,451,451,451,13449
20240808,144100,2945225389,451,451,451,450,488
20240808,144000,2945005323,451,450,451,450,6765
20240808,143900,2941954348,451,451,451,451,3117
20240808,143800,2940548581,451,451,451,451,3725
20240808,143700,2938868606,451,451,451,450,35490
20240808,143600,2922897454,450,451,451,450,22019
20240808,143500,2912966888,451,451,451,451,6105
20240808,143400,2910213533,451,451,452,451,10005
20240808,143300,2905701275,451,451,451,451,1530
20240808,143200,2905011245,451,451,451,451,5610
20240808,143100,2902481135,451,451,451,451,3378
20240808,143000,2900957657,451,451,451,451,4
20240808,142900,2900955853,451,451,451,451,5976
20240808,142800,2898260677,451,451,452,451,23833
20240808,142700,2887511716,451,451,452,451,2407
20240808,142600,2886424159,451,451,452,451,16185
20240808,142500,2879110834,451,451,451,451,2021
20240808,142400,2878199363,451,451,451,451,11
20240808,142300,2878194402,451,451,451,451,5319
20240808,142200,2875795533,451,451,451,450,4917
20240808,142100,2873578819,450,451,451,450,7624
20240808,142000,2870147604,451,451,451,451,2374
20240808,141900,2869076930,450,451,451,450,6444
20240808,141800,2866175354,451,451,452,451,30
20240808,141700,2866161823,451,451,451,451,4070
20240808,141600,2864326253,451,451,451,451,5358
20240808,141500,2861909795,451,451,451,450,958
20240808,141400,2861478117,451,450,451,450,4022
20240808,141300,2859668182,450,451,451,450,36949
20240808,141200,2843005211,451,452,452,451,13333
20240808,141100,2836991624,452,452,452,450,10653
20240808,141000,2832190683,451,452,452,451,17773
20240808,140900,2824175002,452,451,452,450,1864
20240808,140800,2823335792,450,452,452,450,2023
20240808,140700,2822423390,451,452,452,451,16986
20240808,140600,2814762577,452,452,452,451,951
20240808,140500,2814333289,452,452,452,451,9762
20240808,140400,2809930576,452,453,453,451,13990
20240808,140300,2803603967,452,453,453,452,12442
20240808,140200,2797977969,453,453,453,452,10579
20240808,140100,2793195990,452,453,453,452,9674
20240808,140000,2788823111,452,453,453,452,159
20240808,135900,2788751140,453,453,453,453,25
20240808,135800,2788739815,453,453,453,452,4907
20240808,135700,2786517144,453,451,453,451,370
20240808,135600,2786350225,452,453,453,452,13511
20240808,135500,2780243244,452,453,453,452,2543
20240808,135400,2779093785,452,452,453,452,3400
20240808,135300,2777556872,453,452,453,452,8629
20240808,135200,2773648891,453,453,453,452,15910
20240808,135100,2766457476,452,452,453,452,81
20240808,135000,2766420827,452,452,452,452,24074
20240808,134900,2755539379,451,451,451,451,3669
20240808,134800,2753884660,451,451,451,451,2352
20240808,134700,2752823908,451,450,451,450,1222
20240808,134600,2752273300,450,451,451,450,1487
20240808,134500,2751604045,450,450,451,450,314
20240808,134400,2751462545,450,451,451,450,1499
20240808,134300,2750786598,451,450,451,450,1848
20240808,134200,2749953193,450,451,451,450,11364
20240808,134100,2744828076,451,451,452,451,132
20240808,134000,2744768541,451,451,451,451,201
20240808,133900,2744677890,451,450,451,450,5447
20240808,133800,2742224508,450,450,451,450,2817
20240808,133700,2740955046,450,450,451,450,11700
20240808,133600,2735688878,451,450,451,450,4428
20240808,133500,2733695943,450,450,451,450,1322
20240808,133400,2733099749,451,450,451,450,1678
20240808,133300,2732343295,450,450,451,450,30721
20240808,133200,2718518741,451,450,451,450,3582
20240808,133100,2716906840,450,451,451,450,117
20240808,133000,2716854173,450,451,451,450,5043
20240808,132900,2714584787,450,450,451,450,13166
20240808,132800,2708655097,450,450,451,450,612
20240808,132700,2708379682,450,451,452,450,930
20240808,132600,2707960252,452,451,452,451,4210
20240808,132500,2706061539,452,452,452,451,1321
20240808,132400,2705465739,452,452,452,452,0
20240808,132300,2705465739,452,452,452,452,10
20240808,132200,2705461219,452,452,452,450,27590
20240808,132100,2693020574,452,451,452,451,4
20240808,132000,2693018767,451,452,452,451,304
20240808,131900,2692881609,452,452,452,451,5543
20240808,131800,2690381189,452,452,453,452,14996
20240808,131700,2683602880,453,453,453,452,2490
20240808,131600,2682476993,452,453,453,452,406
20240808,131500,2682293184,452,453,453,452,7031
20240808,131400,2679113210,453,452,453,452,552
20240808,131300,2678863330,453,453,453,452,399
20240808,131200,2678682781,453,453,453,452,1396
20240808,131100,2678050535,453,453,453,452,19209
20240808,131000,2669367338,453,453,453,452,4292
20240808,130900,2667423205,452,453,453,452,638
20240808,130800,2667134509,453,452,454,452,22191
20240808,130700,2657082124,452,452,453,452,12997
20240808,130600,2651195237,453,453,453,452,2465
20240808,130500,2650078762,452,453,453,452,3648
20240808,130400,2648426764,453,452,453,452,14905
20240808,130300,2641675018,452,453,453,452,6350
20240808,130200,2638798688,453,453,453,452,978
20240808,130100,2638356371,453,452,453,451,3963
20240808,130000,2636561482,451,453,453,450,18551
20240808,125900,2628199110,451,453,453,451,6985
20240808,125800,2625039649,451,452,452,451,5028
20240808,125700,2622767049,451,450,454,450,29511
20240808,125600,2609437833,450,452,452,450,17641
20240808,125500,2601480881,451,452,453,451,2769
20240808,125400,2600229412,452,451,453,450,49518
20240808,125300,2577893376,451,450,451,450,797
20240808,125200,2577534663,450,450,450,450,3948
20240808,125100,2575758063,450,450,451,449,14003
20240808,125000,2569456790,450,450,450,449,2376
20240808,124900,2568389868,449,449,450,449,7976
20240808,124800,2564803456,449,449,450,449,26068
20240808,124700,2553079023,450,449,450,449,1533
20240808,124600,2552389273,450,449,450,449,1525
20240808,124500,2551703044,449,450,450,449,20190
20240808,124400,2542617581,450,449,450,449,2957
20240808,124300,2541286937,449,450,450,449,523
20240808,124200,2541052102,449,450,450,449,1526
20240808,124100,2540365529,450,449,450,449,1628
20240808,124000,2539633955,449,450,450,449,2967
20240808,123900,2538300871,450,450,450,449,9161
20240808,123800,2534184407,450,450,451,450,9796
20240808,123700,2529776204,450,450,450,450,561
20240808,123600,2529523754,449,450,450,449,11133
20240808,123500,2524513920,450,450,450,449,94
20240808,123400,2524471622,450,449,450,449,1811
20240808,123300,2523656679,450,451,451,450,4959
20240808,123200,2521425128,450,450,451,450,3037
20240808,123100,2520058442,450,450,450,449,7201
20240808,123000,2516822873,449,449,450,449,11629
20240808,122900,2511601442,449,450,450,449,13242
20240808,122800,2505654784,450,450,450,450,4508
20240808,122700,2503626184,450,450,450,450,49457
20240808,122600,2481370534,450,450,451,450,9476
20240808,122500,2477105877,451,450,451,450,843
20240808,122400,2476726071,451,451,451,450,1038
20240808,122300,2476258117,451,450,451,450,14232
20240808,122200,2469843698,450,450,450,450,103
20240808,122100,2469797348,450,450,451,450,4178
20240808,122000,2467916373,450,451,452,450,482
20240808,121900,2467698715,450,450,452,450,12
20240808,121800,2467693309,451,450,451,450,4560
20240808,121700,2465640849,450,450,451,450,6644
20240808,121600,2462651048,450,450,450,450,3325
20240808,121500,2461154798,450,451,451,450,54054
20240808,121400,2436776465,451,450,451,450,3401
20240808,121300,2435245618,450,451,451,450,20978
20240808,121200,2425802893,451,451,451,450,463
20240808,121100,2425594146,451,450,451,450,3385
20240808,121000,2424070894,450,450,450,450,1003
20240808,120900,2423619544,450,451,451,450,35
20240808,120800,2423603792,450,450,450,450,4706
20240808,120700,2421486092,450,450,451,450,4804
20240808,120600,2419324290,450,451,451,450,17280
20240808,120500,2411540038,450,450,450,450,8294
20240808,120400,2407807738,451,451,451,451,57802
20240808,120300,2381739036,451,450,451,450,737
20240808,120200,2381406946,450,451,451,450,493
20240808,120100,2381184623,451,450,451,450,8708
20240808,120000,2377265929,450,451,451,450,1002
20240808,115900,2376814441,451,452,452,451,385
20240808,115800,2376640431,452,450,452,450,10420
20240808,115700,2371936626,449,451,451,449,57624
20240808,115600,2346001617,452,452,452,451,25145
20240808,115500,2334660236,452,451,452,451,4508
20240808,115400,2332625948,451,451,452,451,2281
20240808,115300,2331596610,451,452,452,451,1148
20240808,115200,2331078170,452,452,452,451,7395
20240808,115100,2327742376,452,451,452,451,4339
20240808,115000,2325784789,451,451,452,451,1075
20240808,114900,2325299577,452,452,452,451,579
20240808,114800,2325038102,451,452,452,451,967
20240808,114700,2324601239,452,451,452,450,7231
20240808,114600,2321343510,451,451,451,451,1153
20240808,114500,2320823507,451,451,451,451,382
20240808,114400,2320651225,451,451,451,451,853
20240808,114300,2320266522,451,452,452,451,1043
20240808,114200,2319795754,452,452,452,450,17408
20240808,114100,2311955929,452,451,452,451,2960
20240808,114000,2310618586,452,452,452,451,2743
20240808,113900,2309380972,452,452,452,451,27117
20240808,113800,2297150418,452,452,452,451,776
20240808,113700,2296799806,451,452,452,451,1374
20240808,113600,2296178888,452,452,452,451,13465
20240808,113500,2290103720,452,452,452,451,15683
20240808,113400,2283030197,452,452,452,451,601
20240808,113300,2282758732,452,452,453,451,3408
20240808,113200,2281218326,453,452,453,451,3921
20240808,113100,2279448531,452,452,453,451,1863
20240808,113000,2278607408,452,453,453,450,17837
20240808,112900,2270575140,453,451,453,451,69663
20240808,112800,2239095836,451,452,452,450,28619
20240808,112700,2226211746,452,452,452,451,3249
20240808,112600,2224743858,452,451,452,450,5083
20240808,112500,2222451665,450,450,451,450,4589
20240808,112400,2220385165,451,451,451,450,1319
20240808,112300,2219790548,451,451,451,450,1633
20240808,112200,2219054230,451,451,451,450,1753
20240808,112100,2218264204,450,451,451,450,913
20240808,112000,2217852681,450,450,451,449,10836
20240808,111900,2212976123,450,450,450,449,16111
20240808,111800,2205738065,449,449,450,448,2890
20240808,111700,2204440576,448,448,449,448,18271
20240808,111600,2196248918,448,449,449,448,1949
20240808,111500,2195374048,449,449,449,448,3745
20240808,111400,2193695391,449,449,449,448,6078
20240808,111300,2190967013,449,448,449,448,49312
20240808,111200,2168872976,448,448,450,448,3453
20240808,111100,2167322949,449,448,449,448,48286
20240808,111000,2145688266,449,448,449,448,17890
20240808,110900,2137673059,449,448,449,448,28086
20240808,110800,2125090281,448,449,450,448,50421
20240808,110700,2102453431,449,450,450,449,5996
20240808,110600,2099759174,450,450,451,449,41555
20240808,110500,2081091963,449,450,450,449,23960
20240808,110400,2070330815,450,450,451,449,73060
20240808,110300,2037460405,450,450,451,450,75408
20240808,110200,2003524768,450,450,451,450,6799
20240808,110100,2000462785,451,451,451,450,443
20240808,110000,2000262994,450,451,451,450,14472
20240808,105900,1993746915,450,450,451,450,32628
20240808,105800,1979061917,450,450,451,450,6849
20240808,105700,1975973352,451,451,451,450,13118
20240808,105600,1970069868,451,452,452,450,90151
20240808,105500,1929451676,452,452,452,451,38035
20240808,105400,1912296049,452,452,452,451,15003
20240808,105300,1905523065,452,451,452,451,15448
20240808,105200,1898554283,452,452,452,451,25871
20240808,105100,1886881535,452,453,453,451,32819
20240808,105000,1872055109,453,453,453,451,33874
20240808,104900,1856750213,453,452,453,452,31028
20240808,104800,1842723814,453,453,454,452,11774
20240808,104700,1837393261,453,452,454,452,11568
20240808,104600,1832145155,452,453,454,452,10811
20240808,104500,1827247833,453,453,454,452,43345
20240808,104400,1807613517,453,453,454,453,770
20240808,104300,1807264576,453,453,454,453,9095
20240808,104200,1803144472,453,454,454,453,9537
20240808,104100,1798817917,453,453,454,452,17528
20240808,104000,1790877793,452,452,453,452,2858
20240808,103900,1789584921,452,452,453,452,13680
20240808,103800,1783398915,452,453,453,452,11013
20240808,103700,1778418990,452,453,453,452,5890
20240808,103600,1775753957,453,452,453,452,1728
20240808,103500,1774972887,452,453,454,452,5752
20240808,103400,1772367977,453,454,454,453,44269
20240808,103300,1752305814,454,455,455,454,48418
20240808,103200,1730318357,455,454,455,454,18190
20240808,103100,1722059296,455,455,455,454,1469
20240808,103000,1721391106,454,455,455,454,4659
20240808,102900,1719275064,455,455,455,454,5472
20240808,102800,1716789706,455,454,455,454,280
20240808,102700,1716662457,454,454,454,454,4910
20240808,102600,1714433317,454,453,454,453,5449
20240808,102500,1711964459,453,454,454,453,7491
20240808,102400,1708567709,454,454,454,453,3499
20240808,102300,1706980178,454,454,454,453,19750
20240808,102200,1698013680,454,454,454,453,19705
20240808,102100,1689082696,455,454,455,454,1664
20240808,102000,1688325847,454,455,455,454,33143
20240808,101900,1673277094,455,456,456,454,6877
20240808,101800,1670148106,456,455,456,455,9742
20240808,101700,1665714603,456,456,456,455,14407
20240808,101600,1659158264,456,455,456,455,2192
20240808,101500,1658159604,456,456,456,455,4104
20240808,101400,1656289837,456,456,456,455,1505
20240808,101300,1655604457,456,455,456,455,3132
20240808,101200,1654178972,456,456,456,455,39114
20240808,101100,1636350867,456,456,456,455,8189
20240808,101000,1632622066,456,456,456,455,7975
20240808,100900,1628991078,456,455,456,455,2882
20240808,100800,1627679227,454,454,455,454,5108
20240808,100700,1625358742,454,455,456,454,17167
20240808,100600,1617562606,455,455,455,455,4781
20240808,100500,1615387251,454,455,455,454,12273
20240808,100400,1609813999,455,454,455,454,32437
20240808,100300,1595084251,454,454,456,454,3271
20240808,100200,1593597197,454,456,456,454,4953
20240808,100100,1591344966,456,455,456,454,38
20240808,100000,1591327706,454,454,456,454,21527
20240808,095900,1581554309,456,455,456,455,10387
20240808,095800,1576827193,455,455,455,454,43327
20240808,095700,1557147010,455,455,456,455,23527
20240808,095600,1546442148,455,455,456,454,22609
20240808,095500,1536172747,455,456,456,455,23357
20240808,095400,1525544915,456,456,456,455,55938
20240808,095300,1500069513,457,457,457,456,705
20240808,095200,1499747390,457,456,457,456,12330
20240808,095100,1494124532,457,457,457,456,8083
20240808,095000,1490435245,456,457,458,455,19634
20240808,094900,1481478283,457,458,458,457,16327
20240808,094800,1474005701,458,459,460,458,56194
20240808,094700,1448224375,459,459,460,458,70327
20240808,094600,1415942308,459,458,460,458,32905
20240808,094500,1400868821,459,458,460,457,54480
20240808,094400,1375892972,458,456,458,456,67601
20240808,094300,1344976760,456,456,457,455,28671
20240808,094200,1331885267,457,456,457,455,15733
20240808,094100,1324718972,455,455,457,454,21824
20240808,094000,1314780737,454,456,456,454,15927
20240808,093900,1307539280,456,456,457,454,32218
20240808,093800,1292882791,457,457,457,456,7496
20240808,093700,1289463357,457,459,459,457,20332
20240808,093600,1280168749,459,459,459,456,27749
20240808,093500,1267486802,459,458,459,456,32571
20240808,093400,1252563620,458,458,458,455,9702
20240808,093300,1248122169,456,455,458,455,18249
20240808,093200,1239792425,455,455,456,455,11024
20240808,093100,1234772975,456,455,456,455,25354
20240808,093000,1223233950,455,455,456,454,15000
20240808,092900,1216416434,454,456,456,454,18421
20240808,092800,1208037895,456,455,456,455,32071
20240808,092700,1193429667,456,456,456,455,15884
20240808,092600,1186200028,456,456,456,455,14438
20240808,092500,1179619595,456,456,456,455,4291
20240808,092400,1177664049,456,456,456,455,17984
20240808,092300,1169475959,455,456,457,455,14095
20240808,092200,1163057984,456,456,456,454,22275
20240808,092100,1152934955,456,457,457,454,47675
20240808,092000,1131261171,457,454,458,454,27974
20240808,091900,1118555101,455,454,455,454,27261
20240808,091800,1106170228,454,455,456,454,74682
20240808,091700,1072237580,455,456,457,455,35001
20240808,091600,1056299577,456,457,457,456,56793
20240808,091500,1030374668,457,458,459,457,40680
20240808,091400,1011764713,458,459,460,458,74185
20240808,091300,977715031,459,459,460,458,28895
20240808,091200,964454028,459,457,461,456,60210
20240808,091100,936805347,457,457,458,455,26902
20240808,091000,924512353,457,455,457,453,65750
20240808,090900,894610265,455,454,455,453,30299
20240808,090800,880844844,454,455,455,453,20688
20240808,090700,871457477,455,455,456,452,52591
20240808,090600,847580738,455,458,458,451,237866
20240808,090500,739780994,458,457,461,456,131727
20240808,090400,679378138,459,460,460,454,150006
20240808,090300,610932377,459,462,465,457,239386
20240808,090200,500492809,462,466,469,462,327067
20240808,090100,348376878,467,469,474,464,378447
20240808,090000,171145894,469,461,470,461,367002