KissMeData/152550/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,202200,4561625086,452,452,452,452,105330
20240813,202100,4561625086,452,452,452,452,0
20240813,202000,4561625086,452,452,452,452,0
20240813,201900,4561625086,452,452,452,452,0
20240813,201800,4561625086,452,452,452,452,0
20240813,201700,4561625086,452,452,452,452,0
20240813,201600,4561625086,452,452,452,452,0
20240813,201500,4561625086,452,452,452,452,0
20240813,201400,4561625086,452,452,452,452,0
20240813,201300,4561625086,452,452,452,452,0
20240813,201200,4561625086,452,452,452,452,0
20240813,201100,4561625086,452,452,452,452,0
20240813,201000,4561625086,452,452,452,452,0
20240813,200900,4561625086,452,452,452,452,0
20240813,200800,4561625086,452,452,452,452,0
20240813,200700,4561625086,452,452,452,452,0
20240813,200600,4561625086,452,452,452,452,0
20240813,200500,4561625086,452,452,452,452,0
20240813,200400,4561625086,452,452,452,452,0
20240813,200300,4561625086,452,452,452,452,0
20240813,200200,4561625086,452,452,452,452,0
20240813,200100,4561625086,452,452,452,452,0
20240813,200000,4561625086,452,452,452,452,0
20240813,195900,4561625086,452,452,452,452,0
20240813,195800,4561625086,452,452,452,452,0
20240813,195700,4561625086,452,452,452,452,0
20240813,195600,4561625086,452,452,452,452,0
20240813,195500,4561625086,452,452,452,452,0
20240813,195400,4561625086,452,452,452,452,0
20240813,195300,4561625086,452,452,452,452,0
20240813,195200,4561625086,452,452,452,452,105330
20240813,195100,4561625086,452,452,452,452,0
20240813,195000,4561625086,452,452,452,452,0
20240813,194900,4561625086,452,452,452,452,0
20240813,194800,4561625086,452,452,452,452,0
20240813,194700,4561625086,452,452,452,452,0
20240813,194600,4561625086,452,452,452,452,0
20240813,194500,4561625086,452,452,452,452,0
20240813,194400,4561625086,452,452,452,452,0
20240813,194300,4561625086,452,452,452,452,0
20240813,194200,4561625086,452,452,452,452,0
20240813,194100,4561625086,452,452,452,452,0
20240813,194000,4561625086,452,452,452,452,0
20240813,193900,4561625086,452,452,452,452,0
20240813,193800,4561625086,452,452,452,452,0
20240813,193700,4561625086,452,452,452,452,0
20240813,193600,4561625086,452,452,452,452,0
20240813,193500,4561625086,452,452,452,452,0
20240813,193400,4561625086,452,452,452,452,0
20240813,193300,4561625086,452,452,452,452,0
20240813,193200,4561625086,452,452,452,452,0
20240813,193100,4561625086,452,452,452,452,0
20240813,193000,4561625086,452,452,452,452,0
20240813,192900,4561625086,452,452,452,452,0
20240813,192800,4561625086,452,452,452,452,0
20240813,192700,4561625086,452,452,452,452,0
20240813,192600,4561625086,452,452,452,452,0
20240813,192500,4561625086,452,452,452,452,0
20240813,192400,4561625086,452,452,452,452,0
20240813,192300,4561625086,452,452,452,452,0
20240813,192200,4561625086,452,452,452,452,105330
20240813,192100,4561625086,452,452,452,452,0
20240813,192000,4561625086,452,452,452,452,0
20240813,191900,4561625086,452,452,452,452,0
20240813,191800,4561625086,452,452,452,452,0
20240813,191700,4561625086,452,452,452,452,0
20240813,191600,4561625086,452,452,452,452,0
20240813,191500,4561625086,452,452,452,452,0
20240813,191400,4561625086,452,452,452,452,0
20240813,191300,4561625086,452,452,452,452,0
20240813,191200,4561625086,452,452,452,452,0
20240813,191100,4561625086,452,452,452,452,0
20240813,191000,4561625086,452,452,452,452,0
20240813,190900,4561625086,452,452,452,452,0
20240813,190800,4561625086,452,452,452,452,0
20240813,190700,4561625086,452,452,452,452,0
20240813,190600,4561625086,452,452,452,452,0
20240813,190500,4561625086,452,452,452,452,0
20240813,190400,4561625086,452,452,452,452,0
20240813,190300,4561625086,452,452,452,452,0
20240813,190200,4561625086,452,452,452,452,0
20240813,190100,4561625086,452,452,452,452,0
20240813,190000,4561625086,452,452,452,452,0
20240813,185900,4561625086,452,452,452,452,0
20240813,185800,4561625086,452,452,452,452,0
20240813,185700,4561625086,452,452,452,452,0
20240813,185600,4561625086,452,452,452,452,0
20240813,185500,4561625086,452,452,452,452,0
20240813,185400,4561625086,452,452,452,452,0
20240813,185300,4561625086,452,452,452,452,0
20240813,185200,4561625086,452,452,452,452,105330
20240813,185100,4561625086,452,452,452,452,0
20240813,185000,4561625086,452,452,452,452,0
20240813,184900,4561625086,452,452,452,452,0
20240813,184800,4561625086,452,452,452,452,0
20240813,184700,4561625086,452,452,452,452,0
20240813,184600,4561625086,452,452,452,452,0
20240813,184500,4561625086,452,452,452,452,0
20240813,184400,4561625086,452,452,452,452,0
20240813,184300,4561625086,452,452,452,452,0
20240813,184200,4561625086,452,452,452,452,0
20240813,184100,4561625086,452,452,452,452,0
20240813,184000,4561625086,452,452,452,452,0
20240813,183900,4561625086,452,452,452,452,0
20240813,183800,4561625086,452,452,452,452,0
20240813,183700,4561625086,452,452,452,452,0
20240813,183600,4561625086,452,452,452,452,0
20240813,183500,4561625086,452,452,452,452,0
20240813,183400,4561625086,452,452,452,452,0
20240813,183300,4561625086,452,452,452,452,0
20240813,183200,4561625086,452,452,452,452,0
20240813,183100,4561625086,452,452,452,452,0
20240813,183000,4561625086,452,452,452,452,0
20240813,182900,4561625086,452,452,452,452,0
20240813,182800,4561625086,452,452,452,452,0
20240813,182700,4561625086,452,452,452,452,0
20240813,182600,4561625086,452,452,452,452,0
20240813,182500,4561625086,452,452,452,452,0
20240813,182400,4561625086,452,452,452,452,0
20240813,182300,4561625086,452,452,452,452,0
20240813,182200,4561625086,452,452,452,452,105330
20240813,182100,4561625086,452,452,452,452,0
20240813,182000,4561625086,452,452,452,452,0
20240813,181900,4561625086,452,452,452,452,0
20240813,181800,4561625086,452,452,452,452,0
20240813,181700,4561625086,452,452,452,452,0
20240813,181600,4561625086,452,452,452,452,0
20240813,181500,4561625086,452,452,452,452,0
20240813,181400,4561625086,452,452,452,452,0
20240813,181300,4561625086,452,452,452,452,0
20240813,181200,4561625086,452,452,452,452,0
20240813,181100,4561625086,452,452,452,452,0
20240813,181000,4561625086,452,452,452,452,0
20240813,180900,4561625086,452,452,452,452,0
20240813,180800,4561625086,452,452,452,452,0
20240813,180700,4561625086,452,452,452,452,0
20240813,180600,4561625086,452,452,452,452,0
20240813,180500,4561625086,452,452,452,452,0
20240813,180400,4561625086,452,452,452,452,0
20240813,180300,4561625086,452,452,452,452,0
20240813,180200,4561625086,452,452,452,452,0
20240813,180100,4561625086,452,452,452,452,0
20240813,180000,4561625086,452,452,452,452,0
20240813,175900,4561625086,452,452,452,452,0
20240813,175800,4561625086,452,452,452,452,0
20240813,175700,4561625086,452,452,452,452,0
20240813,175600,4561625086,452,452,452,452,0
20240813,175500,4561625086,452,452,452,452,0
20240813,175400,4561625086,452,452,452,452,0
20240813,175300,4561625086,452,452,452,452,0
20240813,175200,4561625086,452,452,452,452,105330
20240813,175100,4561625086,452,452,452,452,0
20240813,175000,4561625086,452,452,452,452,0
20240813,174900,4561625086,452,452,452,452,0
20240813,174800,4561625086,452,452,452,452,0
20240813,174700,4561625086,452,452,452,452,0
20240813,174600,4561625086,452,452,452,452,0
20240813,174500,4561625086,452,452,452,452,0
20240813,174400,4561625086,452,452,452,452,0
20240813,174300,4561625086,452,452,452,452,0
20240813,174200,4561625086,452,452,452,452,0
20240813,174100,4561625086,452,452,452,452,0
20240813,174000,4561625086,452,452,452,452,0
20240813,173900,4561625086,452,452,452,452,0
20240813,173800,4561625086,452,452,452,452,0
20240813,173700,4561625086,452,452,452,452,0
20240813,173600,4561625086,452,452,452,452,0
20240813,173500,4561625086,452,452,452,452,0
20240813,173400,4561625086,452,452,452,452,0
20240813,173300,4561625086,452,452,452,452,0
20240813,173200,4561625086,452,452,452,452,0
20240813,173100,4561625086,452,452,452,452,0
20240813,173000,4561625086,452,452,452,452,0
20240813,172900,4561625086,452,452,452,452,0
20240813,172800,4561625086,452,452,452,452,0
20240813,172700,4561625086,452,452,452,452,0
20240813,172600,4561625086,452,452,452,452,0
20240813,172500,4561625086,452,452,452,452,0
20240813,172400,4561625086,452,452,452,452,0
20240813,172300,4561625086,452,452,452,452,0
20240813,172200,4561625086,452,452,452,452,105330
20240813,172100,4561625086,452,452,452,452,0
20240813,172000,4561625086,452,452,452,452,0
20240813,171900,4561625086,452,452,452,452,0
20240813,171800,4561625086,452,452,452,452,0
20240813,171700,4561625086,452,452,452,452,0
20240813,171600,4561625086,452,452,452,452,0
20240813,171500,4561625086,452,452,452,452,0
20240813,171400,4561625086,452,452,452,452,0
20240813,171300,4561625086,452,452,452,452,0
20240813,171200,4561625086,452,452,452,452,0
20240813,171100,4561625086,452,452,452,452,0
20240813,171000,4561625086,452,452,452,452,0
20240813,170900,4561625086,452,452,452,452,0
20240813,170800,4561625086,452,452,452,452,0
20240813,170700,4561625086,452,452,452,452,0
20240813,170600,4561625086,452,452,452,452,0
20240813,170500,4561625086,452,452,452,452,0
20240813,170400,4561625086,452,452,452,452,0
20240813,170300,4561625086,452,452,452,452,0
20240813,170200,4561625086,452,452,452,452,0
20240813,170100,4561625086,452,452,452,452,0
20240813,170000,4561625086,452,452,452,452,0
20240813,165900,4561625086,452,452,452,452,0
20240813,165800,4561625086,452,452,452,452,0
20240813,165700,4561625086,452,452,452,452,0
20240813,165600,4561625086,452,452,452,452,0
20240813,165500,4561625086,452,452,452,452,0
20240813,165400,4561625086,452,452,452,452,0
20240813,165300,4561625086,452,452,452,452,0
20240813,165200,4561625086,452,452,452,452,105330
20240813,165100,4561625086,452,452,452,452,0
20240813,165000,4561625086,452,452,452,452,0
20240813,164900,4561625086,452,452,452,452,0
20240813,164800,4561625086,452,452,452,452,0
20240813,164700,4561625086,452,452,452,452,0
20240813,164600,4561625086,452,452,452,452,0
20240813,164500,4561625086,452,452,452,452,0
20240813,164400,4561625086,452,452,452,452,0
20240813,164300,4561625086,452,452,452,452,0
20240813,164200,4561625086,452,452,452,452,0
20240813,164100,4561625086,452,452,452,452,0
20240813,164000,4561625086,452,452,452,452,0
20240813,163900,4561625086,452,452,452,452,0
20240813,163800,4561625086,452,452,452,452,0
20240813,163700,4561625086,452,452,452,452,0
20240813,163600,4561625086,452,452,452,452,0
20240813,163500,4561625086,452,452,452,452,0
20240813,163400,4561625086,452,452,452,452,0
20240813,163300,4561625086,452,452,452,452,0
20240813,163200,4561625086,452,452,452,452,0
20240813,163100,4561625086,452,452,452,452,0
20240813,163000,4561625086,452,452,452,452,0
20240813,162900,4561625086,452,452,452,452,0
20240813,162800,4561625086,452,452,452,452,0
20240813,162700,4561625086,452,452,452,452,0
20240813,162600,4561625086,452,452,452,452,0
20240813,162500,4561625086,452,452,452,452,0
20240813,162400,4561625086,452,452,452,452,0
20240813,162300,4561625086,452,452,452,452,0
20240813,162200,4561625086,452,452,452,452,105330
20240813,162100,4561625086,452,452,452,452,0
20240813,162000,4561625086,452,452,452,452,0
20240813,161900,4561625086,452,452,452,452,0
20240813,161800,4561625086,452,452,452,452,0
20240813,161700,4561625086,452,452,452,452,0
20240813,161600,4561625086,452,452,452,452,0
20240813,161500,4561625086,452,452,452,452,0
20240813,161400,4561625086,452,452,452,452,0
20240813,161300,4561625086,452,452,452,452,0
20240813,161200,4561625086,452,452,452,452,0
20240813,161100,4561625086,452,452,452,452,0
20240813,161000,4561625086,452,452,452,452,0
20240813,160900,4561625086,452,452,452,452,0
20240813,160800,4561625086,452,452,452,452,0
20240813,160700,4561625086,452,452,452,452,0
20240813,160600,4561625086,452,452,452,452,0
20240813,160500,4561625086,452,452,452,452,0
20240813,160400,4561625086,452,452,452,452,0
20240813,160300,4561625086,452,452,452,452,0
20240813,160200,4561625086,452,452,452,452,0
20240813,160100,4561625086,452,452,452,452,0
20240813,160000,4561625086,452,452,452,452,0
20240813,155900,4561625086,452,452,452,452,0
20240813,155800,4561625086,452,452,452,452,0
20240813,155700,4561625086,452,452,452,452,0
20240813,155600,4561625086,452,452,452,452,0
20240813,155500,4561625086,452,452,452,452,0
20240813,155400,4561625086,452,452,452,452,0
20240813,155300,4561625086,452,452,452,452,0
20240813,155200,4561625086,452,452,452,452,105330
20240813,155100,4561625086,452,452,452,452,0
20240813,155000,4561625086,452,452,452,452,0
20240813,154900,4561625086,452,452,452,452,0
20240813,154800,4561625086,452,452,452,452,0
20240813,154700,4561625086,452,452,452,452,0
20240813,154600,4561625086,452,452,452,452,0
20240813,154500,4561625086,452,452,452,452,0
20240813,154400,4561625086,452,452,452,452,0
20240813,154300,4561625086,452,452,452,452,0
20240813,154200,4561625086,452,452,452,452,0
20240813,154100,4561625086,452,452,452,452,0
20240813,154000,4561625086,452,452,452,452,0
20240813,153900,4561625086,452,452,452,452,0
20240813,153800,4561625086,452,452,452,452,0
20240813,153700,4561625086,452,452,452,452,0
20240813,153600,4561625086,452,452,452,452,0
20240813,153500,4561625086,452,452,452,452,0
20240813,153400,4561625086,452,452,452,452,0
20240813,153300,4561625086,452,452,452,452,0
20240813,153200,4561625086,452,452,452,452,0
20240813,153100,4561625086,452,452,452,452,0
20240813,153000,4561625086,452,452,452,452,105330
20240813,152900,4514015926,453,453,453,453,0
20240813,152800,4514015926,453,453,453,453,0
20240813,152700,4514015926,453,453,453,453,0
20240813,152600,4514015926,453,453,453,453,0
20240813,152500,4514015926,453,453,453,453,0
20240813,152400,4514015926,453,453,453,453,0
20240813,152300,4514015926,453,453,453,453,0
20240813,152200,4514015926,453,453,453,453,0
20240813,152100,4514015926,453,453,453,453,0
20240813,152000,4514015926,453,453,453,453,0
20240813,151900,4514015926,453,453,453,452,9772
20240813,151800,4509594924,453,454,454,452,14955
20240813,151700,4502828293,453,453,454,452,14737
20240813,151600,4496152985,454,454,454,454,4006
20240813,151500,4494334261,454,454,454,453,3148
20240813,151400,4492906611,454,454,454,453,2545
20240813,151300,4491753566,454,454,454,454,1900
20240813,151200,4490890966,454,453,454,453,9369
20240813,151100,4486640303,452,453,453,452,8603
20240813,151000,4482745375,453,452,453,452,14848
20240813,150900,4476031076,453,453,453,452,781
20240813,150800,4475677860,453,453,453,452,15329
20240813,150700,4468747051,452,453,454,452,8310
20240813,150600,4464982692,453,453,454,453,9185
20240813,150500,4460821251,453,453,454,452,17807
20240813,150400,4452767290,453,453,454,453,23752
20240813,150300,4442007632,454,454,454,453,2222
20240813,150200,4441000898,453,453,454,453,2973
20240813,150100,4439654128,454,453,454,453,12672
20240813,150000,4433904378,453,454,454,453,6858
20240813,145900,4430796643,453,453,454,453,16423
20240813,145800,4423356947,454,453,454,453,3238
20240813,145700,4421889647,454,453,454,453,2707
20240813,145600,4420663232,454,454,454,453,8550
20240813,145500,4416788989,454,455,455,453,7625
20240813,145400,4413324222,454,454,455,454,4718
20240813,145300,4411182022,454,454,454,454,1106
20240813,145200,4410679898,454,454,454,454,1000
20240813,145100,4410225898,454,454,455,453,30501
20240813,145000,4396377042,454,455,455,454,35169
20240813,144900,4380408269,455,455,455,454,9303
20240813,144800,4376175573,455,452,455,452,87183
20240813,144700,4336656235,453,452,453,452,14461
20240813,144600,4330116239,453,452,453,452,1626
20240813,144500,4329381284,452,452,452,451,17862
20240813,144400,4321308207,451,452,452,451,5051
20240813,144300,4319025158,452,451,452,451,5680
20240813,144200,4316458398,451,452,452,451,6
20240813,144100,4316455689,452,451,452,451,1715
20240813,144000,4315682009,452,451,452,451,471
20240813,143900,4315469587,451,451,451,451,9816
20240813,143800,4311042571,451,452,452,451,120
20240813,143700,4310988449,452,451,452,451,2257
20240813,143600,4309970508,452,452,452,451,5582
20240813,143500,4307452924,451,452,452,451,66
20240813,143400,4307423130,451,451,452,451,10920
20240813,143300,4302498201,452,452,452,451,694
20240813,143200,4302184574,452,451,452,451,997
20240813,143100,4301734618,451,451,451,451,755
20240813,143000,4301394113,451,452,452,451,10157
20240813,142900,4296813305,451,451,451,451,11910
20240813,142800,4291441895,452,452,452,451,2650
20240813,142700,4290244141,451,451,452,451,1623
20240813,142600,4289510574,451,452,452,451,1242
20240813,142500,4288950425,452,452,452,451,2671
20240813,142400,4287745769,451,451,451,451,4091
20240813,142300,4285900728,452,451,452,451,2160
20240813,142200,4284925541,452,451,452,451,6078
20240813,142100,4282178801,452,452,452,452,815
20240813,142000,4281810421,451,451,452,451,4202
20240813,141900,4279911291,451,451,452,451,5183
20240813,141800,4277571756,451,452,452,451,6492
20240813,141700,4274638321,452,452,453,451,38588
20240813,141600,4257200006,453,453,453,452,3023
20240813,141500,4255833331,453,453,453,452,9625
20240813,141400,4251482491,453,453,453,452,5855
20240813,141300,4248835394,453,452,453,452,508
20240813,141200,4248605485,452,453,453,452,7050
20240813,141100,4245418573,453,452,453,452,18382
20240813,141000,4237109790,452,452,452,452,5215
20240813,140900,4234752610,453,453,453,452,5493
20240813,140800,4232264514,453,453,453,452,11463
20240813,140700,4227082985,453,453,453,453,100
20240813,140600,4227037685,453,453,453,452,6319
20240813,140500,4224177907,452,452,453,452,7001
20240813,140400,4221013454,453,453,453,452,774
20240813,140300,4220663332,452,453,454,452,31858
20240813,140200,4206232126,453,453,454,453,2071
20240813,140100,4205292136,453,454,454,453,11809
20240813,140000,4199930858,453,453,453,453,10144
20240813,135900,4195335626,453,453,454,453,9576
20240813,135800,4190997684,453,453,453,453,0
20240813,135700,4190997684,453,454,454,453,7210
20240813,135600,4187726814,453,453,453,453,3353
20240813,135500,4186207905,453,453,454,453,3354
20240813,135400,4184686225,454,453,454,453,3295
20240813,135300,4183193390,454,454,454,454,100
20240813,135200,4183147990,453,453,453,453,8450
20240813,135100,4179320140,453,453,453,453,13273
20240813,135000,4173307471,453,455,455,453,214
20240813,134900,4173210307,455,455,455,455,4
20240813,134800,4173208487,455,455,455,455,1739
20240813,134700,4172417242,454,455,455,454,2498
20240813,134600,4171283143,454,454,455,454,256
20240813,134500,4171166781,455,454,455,454,989
20240813,134400,4170717492,453,454,455,453,3348
20240813,134300,4169197233,454,455,455,454,676
20240813,134200,4168890153,455,455,455,455,203
20240813,134100,4168797788,455,454,455,454,1151
20240813,134000,4168274139,454,455,455,454,508
20240813,133900,4168043219,455,455,455,455,9000
20240813,133800,4163948219,455,455,455,455,57
20240813,133700,4163922284,454,455,455,454,8567
20240813,133600,4160032853,454,454,454,454,2816
20240813,133500,4158754389,455,454,455,454,1769
20240813,133400,4157950448,455,455,455,454,2170
20240813,133300,4156964765,455,455,455,454,8483
20240813,133200,4153112157,454,454,454,454,4127
20240813,133100,4151238499,454,454,454,454,1405
20240813,133000,4150600629,454,453,454,453,2004
20240813,132900,4149690817,453,453,453,453,12536
20240813,132800,4144012009,453,455,455,453,32746
20240813,132700,4129176974,454,455,455,454,9
20240813,132600,4129172884,455,454,455,453,7597
20240813,132500,4125721461,455,454,455,454,6413
20240813,132400,4122809731,455,454,455,454,2042
20240813,132300,4121882331,454,453,454,453,5766
20240813,132200,4119265501,453,453,454,453,14714
20240813,132100,4112588123,453,454,454,453,1022
20240813,132000,4112124136,453,454,454,453,1822
20240813,131900,4111298568,454,453,454,453,1634
20240813,131800,4110557347,453,452,453,452,3971
20240813,131700,4108759244,452,453,453,452,10546
20240813,131600,4103988406,453,453,453,452,38760
20240813,131500,4086432728,454,453,454,453,64
20240813,131400,4086403683,453,453,453,453,14114
20240813,131300,4080010041,453,454,454,453,20165
20240813,131200,4070875154,454,455,455,453,5654
20240813,131100,4068309137,454,455,455,454,4135
20240813,131000,4066431650,455,454,455,454,2410
20240813,130900,4065337408,455,455,455,454,6355
20240813,130800,4062448176,455,455,455,454,10450
20240813,130700,4057695356,455,455,455,454,1166
20240813,130600,4057165620,455,454,455,454,6358
20240813,130500,4054273704,455,455,455,454,5463
20240813,130400,4051793198,454,455,455,454,732
20240813,130300,4051460354,454,455,455,454,520
20240813,130200,4051224083,455,454,455,453,10989
20240813,130100,4046234977,455,455,455,453,14137
20240813,130000,4039811848,455,455,455,454,5267
20240813,125900,4037419302,454,455,455,454,27703
20240813,125800,4024837918,454,455,456,454,4028
20240813,125700,4023005322,455,456,456,454,6562
20240813,125600,4020019396,456,456,456,455,42557
20240813,125500,4000613535,456,455,456,454,25069
20240813,125400,3989201034,455,456,456,454,5401
20240813,125300,3986745326,456,455,456,454,45941
20240813,125200,3965841775,455,455,455,454,11711
20240813,125100,3960513368,455,456,456,454,14057
20240813,125000,3954119870,456,456,456,455,17421
20240813,124900,3946192648,456,456,456,455,4942
20240813,124800,3943941495,455,456,457,455,23953
20240813,124700,3933034686,456,456,456,455,2896
20240813,124600,3931714964,455,457,457,455,24352
20240813,124500,3920601822,457,456,457,455,4402
20240813,124400,3918591493,455,456,456,455,11133
20240813,124300,3913515075,456,456,457,455,3640
20240813,124200,3911855355,456,455,456,454,40157
20240813,124100,3893554343,455,455,455,454,6284
20240813,124000,3890695318,455,455,455,454,37389
20240813,123900,3873683873,455,454,455,453,2765
20240813,123800,3872428296,454,454,454,454,1160
20240813,123700,3871901656,453,455,455,453,18468
20240813,123600,3863519844,455,455,455,454,10097
20240813,123500,3858926178,454,454,455,453,3485
20240813,123400,3857342836,454,454,454,453,2408
20240813,123300,3856250325,454,454,454,453,9902
20240813,123200,3851755073,453,454,454,453,7439
20240813,123100,3848378059,453,452,454,452,3936
20240813,123000,3846594525,453,453,453,452,10412
20240813,122900,3841878086,453,452,453,452,1678
20240813,122800,3841119283,453,453,453,452,190
20240813,122700,3841033275,453,453,453,453,41
20240813,122600,3841014702,453,453,453,453,2201
20240813,122500,3840017649,453,453,453,453,5153
20240813,122400,3837683340,452,452,453,452,33356
20240813,122300,3822605383,452,453,453,452,3068
20240813,122200,3821218636,453,453,453,452,4736
20240813,122100,3819077067,452,452,452,452,13126
20240813,122000,3813144115,453,452,453,452,2776
20240813,121900,3811887363,453,453,453,452,2307
20240813,121800,3810842352,452,453,453,452,476
20240813,121700,3810626746,452,453,453,452,1012
20240813,121600,3810168312,453,452,453,452,311
20240813,121500,3810027739,452,453,453,452,16876
20240813,121400,3802388175,453,453,453,452,1595
20240813,121300,3801667192,453,453,453,453,4245
20240813,121200,3799744207,453,453,454,453,5966
20240813,121100,3797041581,453,454,455,453,2171
20240813,121000,3796055218,455,454,455,453,33927
20240813,120900,3780652420,455,454,455,453,13534
20240813,120800,3774508055,454,454,454,453,7812
20240813,120700,3770961620,454,454,454,453,531
20240813,120600,3770720752,454,454,454,453,805
20240813,120500,3770355728,454,453,454,452,20018
20240813,120400,3761293283,452,453,453,452,8048
20240813,120300,3757654181,453,452,453,452,1227
20240813,120200,3757099048,453,452,453,452,7432
20240813,120100,3753739742,453,453,453,453,4352
20240813,120000,3751768286,453,452,453,452,1581
20240813,115900,3751052492,453,453,453,452,21193
20240813,115800,3741452217,453,453,453,452,3312
20240813,115700,3739952971,452,452,453,452,507
20240813,115600,3739723552,453,453,453,452,1735
20240813,115500,3738937626,453,453,453,452,87
20240813,115400,3738898235,453,453,453,453,40
20240813,115300,3738880115,453,452,453,452,45
20240813,115200,3738859757,453,452,453,451,6568
20240813,115100,3735895417,452,452,452,452,2056
20240813,115000,3734966105,452,453,453,452,7494
20240813,114900,3731577721,453,453,453,452,1200
20240813,114800,3731034221,453,453,453,452,342
20240813,114700,3730879420,452,452,453,451,7547
20240813,114600,3727472226,452,453,453,451,1800
20240813,114500,3726659621,453,452,453,451,1545
20240813,114400,3725962312,452,453,453,452,118
20240813,114300,3725908958,452,453,453,452,7071
20240813,114200,3722711691,453,453,453,452,10708
20240813,114100,3717868677,453,453,453,453,100
20240813,114000,3717823377,453,452,453,452,95
20240813,113900,3717780434,453,452,453,452,1423
20240813,113800,3717137226,453,453,453,451,1393
20240813,113700,3716508337,453,452,453,452,44
20240813,113600,3716488406,452,453,453,452,1567
20240813,113500,3715779555,453,453,453,451,2517
20240813,113400,3714641857,453,453,453,452,4947
20240813,113300,3712405720,452,453,453,452,707
20240813,113200,3712086149,453,453,453,452,7214
20240813,113100,3708825135,453,452,453,452,30592
20240813,113000,3694997339,451,451,451,451,4834
20240813,112900,3692817205,451,450,452,450,1104
20240813,112800,3692320391,450,451,451,450,47785
20240813,112700,3670814014,451,451,452,451,7404
20240813,112600,3667474661,452,452,452,451,1204
20240813,112500,3666931011,452,452,452,451,1049
20240813,112400,3666457899,451,451,452,451,4900
20240813,112300,3664247992,451,452,452,450,37343
20240813,112200,3647422999,451,452,452,451,6364
20240813,112100,3644552832,451,452,452,451,13517
20240813,112000,3638454653,451,452,452,451,24267
20240813,111900,3627509647,452,452,452,452,1273
20240813,111800,3626934251,452,452,453,452,29632
20240813,111700,3613540497,452,453,453,452,6762
20240813,111600,3610482069,452,452,453,452,21290
20240813,111500,3600858984,452,453,454,452,30537
20240813,111400,3587030942,453,454,454,453,1670
20240813,111300,3586273849,454,454,454,453,7480
20240813,111200,3582884729,453,455,455,453,13098
20240813,111100,3576945734,454,454,455,454,11190
20240813,111000,3571865473,454,454,454,454,5190
20240813,110900,3569509213,454,454,454,454,1695
20240813,110800,3568739683,454,455,455,454,15687
20240813,110700,3561614764,454,455,455,454,14877
20240813,110600,3554855845,455,455,455,455,819
20240813,110500,3554483200,455,455,455,454,847
20240813,110400,3554098127,455,455,455,454,28
20240813,110300,3554085397,455,455,456,454,10350
20240813,110200,3549379864,454,454,456,454,19332
20240813,110100,3540595492,454,454,455,454,24964
20240813,110000,3529261149,455,454,456,454,8577
20240813,105900,3525357259,454,455,455,454,1017
20240813,105800,3524894885,455,454,455,454,4297
20240813,105700,3522940406,455,455,455,454,8466
20240813,105600,3519090429,455,455,456,454,22617
20240813,105500,3508799468,456,454,456,454,10114
20240813,105400,3504197472,454,455,456,454,43966
20240813,105300,3484170602,455,453,455,453,16854
20240813,105200,3476518174,453,452,454,452,8599
20240813,105100,3472622655,453,453,453,452,649
20240813,105000,3472328751,453,452,453,452,395
20240813,104900,3472150048,453,452,453,452,1411
20240813,104800,3471512197,452,454,454,452,17021
20240813,104700,3463811863,454,454,454,453,2171
20240813,104600,3462826288,454,452,454,452,19996
20240813,104500,3453770221,453,453,453,452,2462
20240813,104400,3452655055,453,453,453,452,1069
20240813,104300,3452171715,453,452,453,452,9112
20240813,104200,3448048184,453,453,453,452,5046
20240813,104100,3445767155,452,452,453,452,4588
20240813,104000,3443693369,453,452,453,452,591
20240813,103900,3443425971,453,452,453,452,12788
20240813,103800,3437645609,453,453,453,452,12988
20240813,103700,3431774956,453,453,453,452,16917
20240813,103600,3424114799,452,453,453,452,2959
20240813,103500,3422775845,453,453,453,451,23569
20240813,103400,3412119035,453,453,453,452,26339
20240813,103300,3400211219,453,453,453,452,3704
20240813,103200,3398535110,453,453,453,452,10253
20240813,103100,3393898082,453,454,454,452,16419
20240813,103000,3386460397,454,455,455,453,3789
20240813,102900,3384740819,455,454,455,453,18525
20240813,102800,3376321161,453,453,455,453,6671
20240813,102700,3373292777,454,452,455,452,30883
20240813,102600,3359323147,451,451,452,451,21926
20240813,102500,3349433168,451,452,452,451,24703
20240813,102400,3338269935,452,452,453,452,6161
20240813,102300,3335485012,452,451,453,450,36728
20240813,102200,3318917134,451,452,453,451,81102
20240813,102100,3282297035,452,453,453,452,26478
20240813,102000,3270302891,453,453,454,453,69262
20240813,101900,3238913211,453,454,454,453,31899
20240813,101800,3224446570,454,453,455,453,19304
20240813,101700,3215696274,453,455,455,453,54889
20240813,101600,3190781933,454,455,455,454,27633
20240813,101500,3178218976,455,455,456,455,61659
20240813,101400,3150164035,455,456,456,455,18632
20240813,101300,3141672215,455,455,455,455,8850
20240813,101200,3137645465,455,455,457,455,7456
20240813,101100,3134241069,456,456,456,455,10708
20240813,101000,3129359221,456,456,457,456,27343
20240813,100900,3116886273,456,456,457,455,7880
20240813,100800,3113296466,456,457,457,455,17808
20240813,100700,3105188842,456,456,457,455,46459
20240813,100600,3084003273,457,457,457,456,10176
20240813,100500,3079353829,456,458,459,456,28948
20240813,100400,3066115435,459,457,459,457,30396
20240813,100300,3052196967,458,458,458,457,12223
20240813,100200,3046600081,458,455,458,455,40298
20240813,100100,3028213666,455,456,456,455,14837
20240813,100000,3021459448,455,456,456,455,36966
20240813,095900,3004624055,456,456,456,455,14992
20240813,095800,2997797754,455,456,456,454,83821
20240813,095700,2959647824,455,457,457,455,98674
20240813,095600,2914635481,456,455,456,455,9043
20240813,095500,2910512273,455,456,456,455,10539
20240813,095400,2905710564,455,455,456,455,34631
20240813,095300,2889951699,455,455,456,455,14599
20240813,095200,2883305248,456,457,457,456,61785
20240813,095100,2855131287,457,456,458,456,65535
20240813,095000,2825182380,456,457,457,456,38911
20240813,094900,2807433556,457,457,457,456,7196
20240813,094800,2804150652,457,457,458,456,53705
20240813,094700,2779641952,458,458,459,457,79734
20240813,094600,2743150461,458,457,458,455,65829
20240813,094500,2713106123,457,457,457,455,39564
20240813,094400,2695051141,457,458,458,455,99424
20240813,094300,2649703765,457,459,460,457,163639
20240813,094200,2574811651,459,459,460,459,79953
20240813,094100,2538112718,460,460,462,460,34751
20240813,094000,2522117148,460,460,461,460,22692
20240813,093900,2511661221,461,462,462,461,42037
20240813,093800,2492275930,462,462,462,460,8973
20240813,093700,2488132970,461,462,462,460,30277
20240813,093600,2474169552,462,462,462,461,7830
20240813,093500,2470554311,461,459,462,459,61163
20240813,093400,2442417658,459,461,461,459,24418
20240813,093300,2431193277,461,462,462,460,150992
20240813,093200,2361645236,462,463,463,461,72651
20240813,093100,2328059988,463,461,463,461,78639
20240813,093000,2291721108,461,462,463,461,41444
20240813,092900,2272573381,463,463,464,462,21732
20240813,092800,2262515567,462,461,463,461,43472
20240813,092700,2242414758,461,462,463,461,58340
20240813,092600,2215452004,462,463,464,462,60226
20240813,092500,2187561481,463,462,465,461,151728
20240813,092400,2117377005,462,461,462,461,14170
20240813,092300,2110836909,461,459,462,459,49459
20240813,092200,2088065887,459,461,461,459,68491
20240813,092100,2056581980,461,462,462,460,58983
20240813,092000,2029393547,462,461,462,460,29677
20240813,091900,2015717175,461,461,461,459,59486
20240813,091800,1988349237,461,461,461,460,34662
20240813,091700,1972377202,461,462,462,460,121868
20240813,091600,1916287700,462,461,463,460,104629
20240813,091500,1868018676,460,458,461,458,58419
20240813,091400,1841168845,458,463,463,458,182884
20240813,091300,1756983030,463,463,464,460,158703
20240813,091200,1683678911,462,465,465,462,99315
20240813,091100,1637632196,464,465,466,464,93862
20240813,091000,1593983782,465,468,468,464,139200
20240813,090900,1529128176,468,468,470,466,189429
20240813,090800,1440362850,468,466,469,464,323502
20240813,090700,1289607253,466,464,467,464,142393
20240813,090600,1223385341,464,460,466,460,215247
20240813,090500,1123766026,461,462,464,460,255956
20240813,090400,1005516840,462,465,466,460,221328
20240813,090300,903181610,464,470,470,464,192912
20240813,090200,813137052,469,470,471,468,483377
20240813,090100,585930911,470,467,470,466,548511
20240813,090000,328784591,468,470,473,465,699886