KissMeData/152550/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,202200,1617655538,429,429,429,429,31129
20240816,202100,1617655538,429,429,429,429,0
20240816,202000,1617655538,429,429,429,429,0
20240816,201900,1617655538,429,429,429,429,0
20240816,201800,1617655538,429,429,429,429,0
20240816,201700,1617655538,429,429,429,429,0
20240816,201600,1617655538,429,429,429,429,0
20240816,201500,1617655538,429,429,429,429,0
20240816,201400,1617655538,429,429,429,429,0
20240816,201300,1617655538,429,429,429,429,0
20240816,201200,1617655538,429,429,429,429,0
20240816,201100,1617655538,429,429,429,429,0
20240816,201000,1617655538,429,429,429,429,0
20240816,200900,1617655538,429,429,429,429,0
20240816,200800,1617655538,429,429,429,429,0
20240816,200700,1617655538,429,429,429,429,0
20240816,200600,1617655538,429,429,429,429,0
20240816,200500,1617655538,429,429,429,429,0
20240816,200400,1617655538,429,429,429,429,0
20240816,200300,1617655538,429,429,429,429,0
20240816,200200,1617655538,429,429,429,429,0
20240816,200100,1617655538,429,429,429,429,0
20240816,200000,1617655538,429,429,429,429,0
20240816,195900,1617655538,429,429,429,429,0
20240816,195800,1617655538,429,429,429,429,0
20240816,195700,1617655538,429,429,429,429,0
20240816,195600,1617655538,429,429,429,429,0
20240816,195500,1617655538,429,429,429,429,0
20240816,195400,1617655538,429,429,429,429,0
20240816,195300,1617655538,429,429,429,429,0
20240816,195200,1617655538,429,429,429,429,31129
20240816,195100,1617655538,429,429,429,429,0
20240816,195000,1617655538,429,429,429,429,0
20240816,194900,1617655538,429,429,429,429,0
20240816,194800,1617655538,429,429,429,429,0
20240816,194700,1617655538,429,429,429,429,0
20240816,194600,1617655538,429,429,429,429,0
20240816,194500,1617655538,429,429,429,429,0
20240816,194400,1617655538,429,429,429,429,0
20240816,194300,1617655538,429,429,429,429,0
20240816,194200,1617655538,429,429,429,429,0
20240816,194100,1617655538,429,429,429,429,0
20240816,194000,1617655538,429,429,429,429,0
20240816,193900,1617655538,429,429,429,429,0
20240816,193800,1617655538,429,429,429,429,0
20240816,193700,1617655538,429,429,429,429,0
20240816,193600,1617655538,429,429,429,429,0
20240816,193500,1617655538,429,429,429,429,0
20240816,193400,1617655538,429,429,429,429,0
20240816,193300,1617655538,429,429,429,429,0
20240816,193200,1617655538,429,429,429,429,0
20240816,193100,1617655538,429,429,429,429,0
20240816,193000,1617655538,429,429,429,429,0
20240816,192900,1617655538,429,429,429,429,0
20240816,192800,1617655538,429,429,429,429,0
20240816,192700,1617655538,429,429,429,429,0
20240816,192600,1617655538,429,429,429,429,0
20240816,192500,1617655538,429,429,429,429,0
20240816,192400,1617655538,429,429,429,429,0
20240816,192300,1617655538,429,429,429,429,0
20240816,192200,1617655538,429,429,429,429,31129
20240816,192100,1617655538,429,429,429,429,0
20240816,192000,1617655538,429,429,429,429,0
20240816,191900,1617655538,429,429,429,429,0
20240816,191800,1617655538,429,429,429,429,0
20240816,191700,1617655538,429,429,429,429,0
20240816,191600,1617655538,429,429,429,429,0
20240816,191500,1617655538,429,429,429,429,0
20240816,191400,1617655538,429,429,429,429,0
20240816,191300,1617655538,429,429,429,429,0
20240816,191200,1617655538,429,429,429,429,0
20240816,191100,1617655538,429,429,429,429,0
20240816,191000,1617655538,429,429,429,429,0
20240816,190900,1617655538,429,429,429,429,0
20240816,190800,1617655538,429,429,429,429,0
20240816,190700,1617655538,429,429,429,429,0
20240816,190600,1617655538,429,429,429,429,0
20240816,190500,1617655538,429,429,429,429,0
20240816,190400,1617655538,429,429,429,429,0
20240816,190300,1617655538,429,429,429,429,0
20240816,190200,1617655538,429,429,429,429,0
20240816,190100,1617655538,429,429,429,429,0
20240816,190000,1617655538,429,429,429,429,0
20240816,185900,1617655538,429,429,429,429,0
20240816,185800,1617655538,429,429,429,429,0
20240816,185700,1617655538,429,429,429,429,0
20240816,185600,1617655538,429,429,429,429,0
20240816,185500,1617655538,429,429,429,429,0
20240816,185400,1617655538,429,429,429,429,0
20240816,185300,1617655538,429,429,429,429,0
20240816,185200,1617655538,429,429,429,429,31129
20240816,185100,1617655538,429,429,429,429,0
20240816,185000,1617655538,429,429,429,429,0
20240816,184900,1617655538,429,429,429,429,0
20240816,184800,1617655538,429,429,429,429,0
20240816,184700,1617655538,429,429,429,429,0
20240816,184600,1617655538,429,429,429,429,0
20240816,184500,1617655538,429,429,429,429,0
20240816,184400,1617655538,429,429,429,429,0
20240816,184300,1617655538,429,429,429,429,0
20240816,184200,1617655538,429,429,429,429,0
20240816,184100,1617655538,429,429,429,429,0
20240816,184000,1617655538,429,429,429,429,0
20240816,183900,1617655538,429,429,429,429,0
20240816,183800,1617655538,429,429,429,429,0
20240816,183700,1617655538,429,429,429,429,0
20240816,183600,1617655538,429,429,429,429,0
20240816,183500,1617655538,429,429,429,429,0
20240816,183400,1617655538,429,429,429,429,0
20240816,183300,1617655538,429,429,429,429,0
20240816,183200,1617655538,429,429,429,429,0
20240816,183100,1617655538,429,429,429,429,0
20240816,183000,1617655538,429,429,429,429,0
20240816,182900,1617655538,429,429,429,429,0
20240816,182800,1617655538,429,429,429,429,0
20240816,182700,1617655538,429,429,429,429,0
20240816,182600,1617655538,429,429,429,429,0
20240816,182500,1617655538,429,429,429,429,0
20240816,182400,1617655538,429,429,429,429,0
20240816,182300,1617655538,429,429,429,429,0
20240816,182200,1617655538,429,429,429,429,31129
20240816,182100,1617655538,429,429,429,429,0
20240816,182000,1617655538,429,429,429,429,0
20240816,181900,1617655538,429,429,429,429,0
20240816,181800,1617655538,429,429,429,429,0
20240816,181700,1617655538,429,429,429,429,0
20240816,181600,1617655538,429,429,429,429,0
20240816,181500,1617655538,429,429,429,429,0
20240816,181400,1617655538,429,429,429,429,0
20240816,181300,1617655538,429,429,429,429,0
20240816,181200,1617655538,429,429,429,429,0
20240816,181100,1617655538,429,429,429,429,0
20240816,181000,1617655538,429,429,429,429,0
20240816,180900,1617655538,429,429,429,429,0
20240816,180800,1617655538,429,429,429,429,0
20240816,180700,1617655538,429,429,429,429,0
20240816,180600,1617655538,429,429,429,429,0
20240816,180500,1617655538,429,429,429,429,0
20240816,180400,1617655538,429,429,429,429,0
20240816,180300,1617655538,429,429,429,429,0
20240816,180200,1617655538,429,429,429,429,0
20240816,180100,1617655538,429,429,429,429,0
20240816,180000,1617655538,429,429,429,429,0
20240816,175900,1617655538,429,429,429,429,0
20240816,175800,1617655538,429,429,429,429,0
20240816,175700,1617655538,429,429,429,429,0
20240816,175600,1617655538,429,429,429,429,0
20240816,175500,1617655538,429,429,429,429,0
20240816,175400,1617655538,429,429,429,429,0
20240816,175300,1617655538,429,429,429,429,0
20240816,175200,1617655538,429,429,429,429,31129
20240816,175100,1617655538,429,429,429,429,0
20240816,175000,1617655538,429,429,429,429,0
20240816,174900,1617655538,429,429,429,429,0
20240816,174800,1617655538,429,429,429,429,0
20240816,174700,1617655538,429,429,429,429,0
20240816,174600,1617655538,429,429,429,429,0
20240816,174500,1617655538,429,429,429,429,0
20240816,174400,1617655538,429,429,429,429,0
20240816,174300,1617655538,429,429,429,429,0
20240816,174200,1617655538,429,429,429,429,0
20240816,174100,1617655538,429,429,429,429,0
20240816,174000,1617655538,429,429,429,429,0
20240816,173900,1617655538,429,429,429,429,0
20240816,173800,1617655538,429,429,429,429,0
20240816,173700,1617655538,429,429,429,429,0
20240816,173600,1617655538,429,429,429,429,0
20240816,173500,1617655538,429,429,429,429,0
20240816,173400,1617655538,429,429,429,429,0
20240816,173300,1617655538,429,429,429,429,0
20240816,173200,1617655538,429,429,429,429,0
20240816,173100,1617655538,429,429,429,429,0
20240816,173000,1617655538,429,429,429,429,0
20240816,172900,1617655538,429,429,429,429,0
20240816,172800,1617655538,429,429,429,429,0
20240816,172700,1617655538,429,429,429,429,0
20240816,172600,1617655538,429,429,429,429,0
20240816,172500,1617655538,429,429,429,429,0
20240816,172400,1617655538,429,429,429,429,0
20240816,172300,1617655538,429,429,429,429,0
20240816,172200,1617655538,429,429,429,429,31129
20240816,172100,1617655538,429,429,429,429,0
20240816,172000,1617655538,429,429,429,429,0
20240816,171900,1617655538,429,429,429,429,0
20240816,171800,1617655538,429,429,429,429,0
20240816,171700,1617655538,429,429,429,429,0
20240816,171600,1617655538,429,429,429,429,0
20240816,171500,1617655538,429,429,429,429,0
20240816,171400,1617655538,429,429,429,429,0
20240816,171300,1617655538,429,429,429,429,0
20240816,171200,1617655538,429,429,429,429,0
20240816,171100,1617655538,429,429,429,429,0
20240816,171000,1617655538,429,429,429,429,0
20240816,170900,1617655538,429,429,429,429,0
20240816,170800,1617655538,429,429,429,429,0
20240816,170700,1617655538,429,429,429,429,0
20240816,170600,1617655538,429,429,429,429,0
20240816,170500,1617655538,429,429,429,429,0
20240816,170400,1617655538,429,429,429,429,0
20240816,170300,1617655538,429,429,429,429,0
20240816,170200,1617655538,429,429,429,429,0
20240816,170100,1617655538,429,429,429,429,0
20240816,170000,1617655538,429,429,429,429,0
20240816,165900,1617655538,429,429,429,429,0
20240816,165800,1617655538,429,429,429,429,0
20240816,165700,1617655538,429,429,429,429,0
20240816,165600,1617655538,429,429,429,429,0
20240816,165500,1617655538,429,429,429,429,0
20240816,165400,1617655538,429,429,429,429,0
20240816,165300,1617655538,429,429,429,429,0
20240816,165200,1617655538,429,429,429,429,31129
20240816,165100,1617655538,429,429,429,429,0
20240816,165000,1617655538,429,429,429,429,0
20240816,164900,1617655538,429,429,429,429,0
20240816,164800,1617655538,429,429,429,429,0
20240816,164700,1617655538,429,429,429,429,0
20240816,164600,1617655538,429,429,429,429,0
20240816,164500,1617655538,429,429,429,429,0
20240816,164400,1617655538,429,429,429,429,0
20240816,164300,1617655538,429,429,429,429,0
20240816,164200,1617655538,429,429,429,429,0
20240816,164100,1617655538,429,429,429,429,0
20240816,164000,1617655538,429,429,429,429,0
20240816,163900,1617655538,429,429,429,429,0
20240816,163800,1617655538,429,429,429,429,0
20240816,163700,1617655538,429,429,429,429,0
20240816,163600,1617655538,429,429,429,429,0
20240816,163500,1617655538,429,429,429,429,0
20240816,163400,1617655538,429,429,429,429,0
20240816,163300,1617655538,429,429,429,429,0
20240816,163200,1617655538,429,429,429,429,0
20240816,163100,1617655538,429,429,429,429,0
20240816,163000,1617655538,429,429,429,429,0
20240816,162900,1617655538,429,429,429,429,0
20240816,162800,1617655538,429,429,429,429,0
20240816,162700,1617655538,429,429,429,429,0
20240816,162600,1617655538,429,429,429,429,0
20240816,162500,1617655538,429,429,429,429,0
20240816,162400,1617655538,429,429,429,429,0
20240816,162300,1617655538,429,429,429,429,0
20240816,162200,1617655538,429,429,429,429,31129
20240816,162100,1617655538,429,429,429,429,0
20240816,162000,1617655538,429,429,429,429,0
20240816,161900,1617655538,429,429,429,429,0
20240816,161800,1617655538,429,429,429,429,0
20240816,161700,1617655538,429,429,429,429,0
20240816,161600,1617655538,429,429,429,429,0
20240816,161500,1617655538,429,429,429,429,0
20240816,161400,1617655538,429,429,429,429,0
20240816,161300,1617655538,429,429,429,429,0
20240816,161200,1617655538,429,429,429,429,0
20240816,161100,1617655538,429,429,429,429,0
20240816,161000,1617655538,429,429,429,429,0
20240816,160900,1617655538,429,429,429,429,0
20240816,160800,1617655538,429,429,429,429,0
20240816,160700,1617655538,429,429,429,429,0
20240816,160600,1617655538,429,429,429,429,0
20240816,160500,1617655538,429,429,429,429,0
20240816,160400,1617655538,429,429,429,429,0
20240816,160300,1617655538,429,429,429,429,0
20240816,160200,1617655538,429,429,429,429,0
20240816,160100,1617655538,429,429,429,429,0
20240816,160000,1617655538,429,429,429,429,0
20240816,155900,1617655538,429,429,429,429,0
20240816,155800,1617655538,429,429,429,429,0
20240816,155700,1617655538,429,429,429,429,0
20240816,155600,1617655538,429,429,429,429,0
20240816,155500,1617655538,429,429,429,429,0
20240816,155400,1617655538,429,429,429,429,0
20240816,155300,1617655538,429,429,429,429,0
20240816,155200,1617655538,429,429,429,429,31129
20240816,155100,1617655538,429,429,429,429,0
20240816,155000,1617655538,429,429,429,429,0
20240816,154900,1617655538,429,429,429,429,0
20240816,154800,1617655538,429,429,429,429,0
20240816,154700,1617655538,429,429,429,429,0
20240816,154600,1617655538,429,429,429,429,0
20240816,154500,1617655538,429,429,429,429,0
20240816,154400,1617655538,429,429,429,429,0
20240816,154300,1617655538,429,429,429,429,0
20240816,154200,1617655538,429,429,429,429,0
20240816,154100,1617655538,429,429,429,429,0
20240816,154000,1617655538,429,429,429,429,0
20240816,153900,1617655538,429,429,429,429,0
20240816,153800,1617655538,429,429,429,429,0
20240816,153700,1617655538,429,429,429,429,0
20240816,153600,1617655538,429,429,429,429,0
20240816,153500,1617655538,429,429,429,429,0
20240816,153400,1617655538,429,429,429,429,0
20240816,153300,1617655538,429,429,429,429,0
20240816,153200,1617655538,429,429,429,429,0
20240816,153100,1617655538,429,429,429,429,0
20240816,153000,1617655538,429,429,429,429,31129
20240816,152900,1604301197,429,429,429,429,0
20240816,152800,1604301197,429,429,429,429,0
20240816,152700,1604301197,429,429,429,429,0
20240816,152600,1604301197,429,429,429,429,0
20240816,152500,1604301197,429,429,429,429,0
20240816,152400,1604301197,429,429,429,429,0
20240816,152300,1604301197,429,429,429,429,0
20240816,152200,1604301197,429,429,429,429,0
20240816,152100,1604301197,429,429,429,429,0
20240816,152000,1604301197,429,429,429,429,0
20240816,151900,1604301197,429,429,429,428,5571
20240816,151800,1601915260,429,429,429,428,7719
20240816,151700,1598604080,429,427,429,427,5112
20240816,151600,1596417309,427,428,428,427,5107
20240816,151500,1594231520,428,426,428,426,9544
20240816,151400,1590155751,426,427,427,426,2302
20240816,151300,1589173157,427,427,427,426,6843
20240816,151200,1586251206,427,426,427,426,2574
20240816,151100,1585154118,427,426,427,426,4920
20240816,151000,1583055473,426,426,427,426,2024
20240816,150900,1582191632,427,427,427,426,2270
20240816,150800,1581222352,427,427,427,427,24604
20240816,150700,1570716444,427,428,428,427,19754
20240816,150600,1562281485,428,428,428,428,0
20240816,150500,1562281485,428,428,428,427,16880
20240816,150400,1555058085,427,427,428,427,6485
20240816,150300,1552288447,427,427,427,427,24487
20240816,150200,1541832498,427,428,428,427,508
20240816,150100,1541615574,428,428,428,427,9491
20240816,150000,1537557065,428,428,428,428,4474
20240816,145900,1535642193,428,429,429,428,3203
20240816,145800,1534270295,429,429,429,429,3221
20240816,145700,1532888486,429,429,429,429,6000
20240816,145600,1530314486,429,427,429,427,1163
20240816,145500,1529817433,428,428,428,428,1739
20240816,145400,1529073141,428,428,428,428,2500
20240816,145300,1528003141,428,428,428,428,1785
20240816,145200,1527239161,428,429,429,428,17252
20240816,145100,1519842305,428,429,429,428,1501
20240816,145000,1519199376,429,429,429,429,0
20240816,144900,1519199376,429,429,429,429,1
20240816,144800,1519198947,429,429,429,429,219
20240816,144700,1519104996,428,428,428,428,95
20240816,144600,1519064336,428,428,428,428,9300
20240816,144500,1515083936,428,428,428,428,0
20240816,144400,1515083936,428,427,428,427,2023
20240816,144300,1514218185,427,428,428,427,1272
20240816,144200,1513674769,428,428,428,427,10204
20240816,144100,1509317457,428,428,428,428,1906
20240816,144000,1508501689,428,428,428,428,2345
20240816,143900,1507498029,428,429,429,428,1092
20240816,143800,1507030627,429,428,429,427,10600
20240816,143700,1502494946,428,428,428,428,797
20240816,143600,1502153830,428,428,428,427,12516
20240816,143500,1496803008,428,428,428,427,1109
20240816,143400,1496329360,428,428,428,428,49
20240816,143300,1496308388,428,428,428,427,306
20240816,143200,1496177594,428,428,428,427,12027
20240816,143100,1491041933,428,428,428,428,511
20240816,143000,1490823225,428,428,428,428,59
20240816,142900,1490797973,428,428,428,427,764
20240816,142800,1490470986,428,428,428,427,11262
20240816,142700,1485653040,428,428,428,428,7001
20240816,142600,1482656612,428,427,428,427,6086
20240816,142500,1480057237,427,427,427,427,47
20240816,142400,1480037168,427,427,427,427,50
20240816,142300,1480015818,427,427,427,427,160
20240816,142200,1479947498,427,426,427,426,5305
20240816,142100,1477685097,426,427,427,426,1303
20240816,142000,1477129433,427,427,427,427,12614
20240816,141900,1471743255,426,426,426,426,1559
20240816,141800,1471079121,427,426,427,426,4301
20240816,141700,1469246894,426,426,426,426,729
20240816,141600,1468936340,426,426,426,426,0
20240816,141500,1468936340,426,427,427,426,3971
20240816,141400,1467244684,427,427,427,427,28
20240816,141300,1467232728,427,427,427,426,2640
20240816,141200,1466105850,426,427,427,426,12456
20240816,141100,1460797512,426,427,427,426,9537
20240816,141000,1456725792,427,427,427,427,70
20240816,140900,1456695902,427,427,427,427,2099
20240816,140800,1455799629,426,426,426,426,50
20240816,140700,1455778329,426,426,426,426,0
20240816,140600,1455778329,426,426,426,426,0
20240816,140500,1455778329,426,426,427,426,283
20240816,140400,1455657761,426,426,426,426,0
20240816,140300,1455657761,426,426,426,426,601
20240816,140200,1455401735,426,426,426,426,9418
20240816,140100,1451389667,427,427,427,427,2865
20240816,140000,1450166312,427,426,427,426,2843
20240816,135900,1448952353,427,426,427,426,1565
20240816,135800,1448284763,426,426,426,426,300
20240816,135700,1448156963,427,426,427,426,419
20240816,135600,1447978454,425,425,426,425,83648
20240816,135500,1412427755,428,428,428,426,5335
20240816,135400,1410154941,428,428,428,425,20042
20240816,135300,1401635635,428,428,428,428,10068
20240816,135200,1397326531,428,426,428,425,40200
20240816,135100,1380172033,427,427,427,427,30
20240816,135000,1380159223,427,427,427,427,1
20240816,134900,1380158796,426,427,427,426,46466
20240816,134800,1360361270,426,426,426,426,0
20240816,134700,1360361270,426,427,427,426,105
20240816,134600,1360316495,427,427,427,427,421
20240816,134500,1360136728,427,427,428,426,6968
20240816,134400,1357161876,427,427,427,427,2631
20240816,134300,1356038439,427,426,427,426,2243
20240816,134200,1355082211,426,427,427,426,8807
20240816,134100,1351326401,427,427,427,427,528
20240816,134000,1351100945,427,427,427,427,1
20240816,133900,1351100518,426,426,426,426,1495
20240816,133800,1350463648,426,427,427,426,5804
20240816,133700,1347987186,428,428,428,428,0
20240816,133600,1347987186,428,427,428,427,6839
20240816,133500,1345066747,428,427,428,427,1382
20240816,133400,1344475931,428,427,428,427,231
20240816,133300,1344377284,427,427,427,427,2415
20240816,133200,1343346079,427,428,428,427,2737
20240816,133100,1342177343,427,427,427,427,3130
20240816,133000,1340840833,427,427,427,427,0
20240816,132900,1340840833,427,427,427,427,4000
20240816,132800,1339132833,427,427,427,427,1300
20240816,132700,1338577733,427,427,427,427,34012
20240816,132600,1324054609,427,426,427,426,755
20240816,132500,1323732883,426,427,427,426,1061
20240816,132400,1323280892,427,427,427,427,8000
20240816,132300,1319864892,427,427,427,427,53
20240816,132200,1319842261,426,426,426,426,414
20240816,132100,1319665897,426,427,427,426,1065
20240816,132000,1319211157,426,426,427,426,986
20240816,131900,1318791099,426,426,426,426,11723
20240816,131800,1313797101,426,426,426,426,210
20240816,131700,1313707641,426,426,426,426,0
20240816,131600,1313707641,426,427,427,426,2434
20240816,131500,1312670629,427,427,427,427,0
20240816,131400,1312670629,427,427,427,427,404
20240816,131300,1312498121,426,426,426,426,10750
20240816,131200,1307918621,427,427,427,427,1749
20240816,131100,1307171798,426,426,426,426,3728
20240816,131000,1305583670,426,426,426,426,30
20240816,130900,1305570890,426,426,426,426,13333
20240816,130800,1299891032,426,427,427,426,3249
20240816,130700,1298506949,427,427,427,427,10003
20240816,130600,1294235668,427,426,427,426,8533
20240816,130500,1290596377,426,426,427,426,2004
20240816,130400,1289742672,426,427,427,426,3220
20240816,130300,1288370949,426,427,427,426,21
20240816,130200,1288361992,426,426,426,426,0
20240816,130100,1288361992,426,427,427,426,283
20240816,130000,1288241252,427,427,427,427,10422
20240816,125900,1283791058,427,427,427,426,10443
20240816,125800,1279332197,427,427,427,427,3173
20240816,125700,1277977326,427,427,427,427,10
20240816,125600,1277973056,427,426,427,426,2435
20240816,125500,1276935726,427,427,427,426,3086
20240816,125400,1275618683,427,427,427,427,1240
20240816,125300,1275089203,427,427,427,427,476
20240816,125200,1274885951,427,427,427,426,957
20240816,125100,1274478257,427,427,427,427,72
20240816,125000,1274447513,427,427,427,426,1154
20240816,124900,1273954756,427,427,427,427,110
20240816,124800,1273907786,427,426,427,426,1046
20240816,124700,1273462185,426,427,427,426,1971
20240816,124600,1272621836,427,427,427,427,200
20240816,124500,1272536436,427,427,427,427,10
20240816,124400,1272532166,427,427,427,427,1
20240816,124300,1272531739,426,426,426,426,0
20240816,124200,1272531739,426,426,427,426,732
20240816,124100,1272219422,427,427,427,427,6
20240816,124000,1272216860,425,425,427,425,1046
20240816,123900,1271772062,427,426,427,425,2482
20240816,123800,1270716259,426,426,426,426,2299
20240816,123700,1269736885,426,426,426,426,111
20240816,123600,1269689599,426,425,426,425,9464
20240816,123500,1265667274,425,425,425,425,200
20240816,123400,1265582274,425,426,426,425,3640
20240816,123300,1264034258,426,426,426,426,54
20240816,123200,1264011254,426,426,426,426,2339
20240816,123100,1263014840,426,426,426,426,1612
20240816,123000,1262328128,426,426,426,425,2058
20240816,122900,1261451585,426,427,427,426,210
20240816,122800,1261361925,426,426,426,426,703
20240816,122700,1261062447,426,427,427,425,16274
20240816,122600,1254132742,427,427,427,427,0
20240816,122500,1254132742,427,426,427,426,76
20240816,122400,1254100364,426,427,427,426,50
20240816,122300,1254079044,427,427,427,427,20
20240816,122200,1254070504,426,426,426,426,170
20240816,122100,1253998084,426,426,426,426,3673
20240816,122000,1252433386,426,426,426,426,11
20240816,121900,1252428700,427,426,427,426,302
20240816,121800,1252300040,426,426,426,426,6800
20240816,121700,1249403240,426,426,426,426,0
20240816,121600,1249403240,426,426,426,426,20379
20240816,121500,1240721786,426,426,426,425,5196
20240816,121400,1238508517,426,426,427,426,14467
20240816,121300,1232345565,426,426,426,426,18
20240816,121200,1232337897,427,426,427,426,3420
20240816,121100,1230879947,426,428,428,426,13094
20240816,121000,1225295751,427,428,428,427,6321
20240816,120900,1222596317,428,428,428,428,214
20240816,120800,1222504725,427,428,428,427,287
20240816,120700,1222382115,428,427,428,427,400
20240816,120600,1222211115,428,428,428,428,50
20240816,120500,1222189715,428,427,428,427,245
20240816,120400,1222084980,428,426,428,426,15931
20240816,120300,1215282508,426,426,426,426,8904
20240816,120200,1211489404,426,426,426,426,1000
20240816,120100,1211063404,426,426,426,426,901
20240816,120000,1210679578,425,426,426,425,962
20240816,115900,1210270069,426,425,426,425,50
20240816,115800,1210248818,426,426,426,425,207
20240816,115700,1210160639,426,426,426,425,2872
20240816,115600,1208939910,426,426,426,426,79
20240816,115500,1208906256,425,425,426,425,348
20240816,115400,1208758122,426,426,426,425,1123
20240816,115300,1208279954,426,426,426,425,17946
20240816,115200,1200652364,425,425,425,425,3014
20240816,115100,1199371414,425,425,426,425,9606
20240816,115000,1195288262,425,426,426,425,15500
20240816,114900,1188700262,426,426,426,426,64
20240816,114800,1188672998,426,426,426,426,66
20240816,114700,1188644882,426,426,426,425,3738
20240816,114600,1187052497,426,426,426,425,8059
20240816,114500,1183624363,426,426,426,426,9258
20240816,114400,1179680455,426,426,426,426,705
20240816,114300,1179380125,425,426,426,425,14067
20240816,114200,1173394311,427,426,427,426,4633
20240816,114100,1171420652,426,426,426,426,0
20240816,114000,1171420652,426,426,426,426,199
20240816,113900,1171335878,426,426,426,426,1
20240816,113800,1171335452,427,427,427,427,9096
20240816,113700,1167451460,427,426,427,425,6340
20240816,113600,1164755886,426,427,427,426,3735
20240816,113500,1163164661,427,427,427,426,1278
20240816,113400,1162620079,427,427,427,426,1601
20240816,113300,1161937046,427,426,427,426,2895
20240816,113200,1160701439,426,426,427,426,2912
20240816,113100,1159460921,426,426,426,426,17834
20240816,113000,1151863637,426,426,426,426,204
20240816,112900,1151776733,427,427,427,427,2481
20240816,112800,1150717346,427,427,427,427,1313
20240816,112700,1150156695,426,426,426,426,4256
20240816,112600,1148343639,425,426,427,425,64267
20240816,112500,1121009600,427,427,427,426,222
20240816,112400,1120914807,426,426,426,426,52879
20240816,112300,1098388353,426,427,427,426,67
20240816,112200,1098359761,427,427,427,427,133
20240816,112100,1098302970,426,427,427,426,5434
20240816,112000,1095986732,427,427,427,427,513
20240816,111900,1095767681,427,427,427,427,6
20240816,111800,1095765119,427,427,427,426,3141
20240816,111700,1094424612,426,426,427,426,20626
20240816,111600,1085637416,427,426,427,426,1387
20240816,111500,1085046552,426,427,427,426,1251
20240816,111400,1084512475,427,427,427,427,5988
20240816,111300,1081955599,426,427,427,426,5073
20240816,111200,1079794267,427,426,427,426,6695
20240816,111100,1076937006,427,427,427,427,235
20240816,111000,1076836661,427,427,427,427,2077
20240816,110900,1075949782,427,426,427,426,25215
20240816,110800,1065206184,427,426,427,426,1930
20240816,110700,1064382075,427,426,427,426,1637
20240816,110600,1063684376,426,428,428,426,1934
20240816,110500,1062858465,428,427,428,427,15983
20240816,110400,1056033721,427,427,427,426,4579
20240816,110300,1054080888,427,427,427,427,5367
20240816,110200,1051789179,427,427,427,426,1258
20240816,110100,1051252082,427,426,427,426,45
20240816,110000,1051232873,426,427,427,426,3
20240816,105900,1051231594,426,426,427,426,5463
20240816,105800,1048900632,426,428,428,426,10326
20240816,105700,1044495109,428,428,428,428,1747
20240816,105600,1043747393,427,427,427,427,2345
20240816,105500,1042746078,427,427,427,427,3388
20240816,105400,1041299402,428,426,428,426,14560
20240816,105300,1035096751,426,427,427,426,6500
20240816,105200,1032322317,427,426,427,426,10431
20240816,105100,1027868701,426,427,427,426,4043
20240816,105000,1026143140,427,427,427,427,6100
20240816,104900,1023538440,427,426,427,426,1161
20240816,104800,1023042743,427,427,427,426,20987
20240816,104700,1014101094,427,426,427,426,1329
20240816,104600,1013533771,426,426,427,426,6501
20240816,104500,1010763844,427,428,428,427,10915
20240816,104400,1006103022,428,427,428,427,73
20240816,104300,1006071791,427,428,428,427,4338
20240816,104200,1004219395,428,427,428,427,6468
20240816,104100,1001452451,427,426,427,426,4604
20240816,104000,999491001,426,427,428,426,21799
20240816,103900,990185117,427,427,427,426,43394
20240816,103800,971688879,427,427,427,427,1541
20240816,103700,971030872,427,427,427,427,19014
20240816,103600,962911894,427,427,427,427,41556
20240816,103500,945167482,427,427,428,427,143
20240816,103400,945106320,427,428,428,427,211
20240816,103300,945016025,427,427,428,427,4366
20240816,103200,943151643,428,428,428,427,3985
20240816,103100,941446122,427,427,428,427,2077
20240816,103000,940559227,427,427,427,427,3531
20240816,102900,939051490,427,427,427,427,7741
20240816,102800,935746083,427,427,428,427,245
20240816,102700,935641403,427,429,429,427,24030
20240816,102600,925360510,428,429,429,428,446
20240816,102500,925169592,429,429,429,428,5700
20240816,102400,922728067,428,429,429,428,1172
20240816,102300,922225426,429,428,429,428,206
20240816,102200,922137056,428,428,428,428,11717
20240816,102100,917122180,428,428,429,428,15085
20240816,102000,910665797,428,429,429,428,17028
20240816,101900,903376818,428,428,429,428,1419
20240816,101800,902769416,429,428,429,428,5324
20240816,101700,900490497,429,429,429,428,4220
20240816,101600,898683215,428,428,428,428,18112
20240816,101500,890931279,428,430,430,428,17168
20240816,101400,883578270,430,429,430,429,1346
20240816,101300,883000633,429,429,430,429,1052
20240816,101200,882549275,429,429,429,429,7109
20240816,101100,879499514,430,430,430,430,1011
20240816,101000,879064784,429,429,430,429,586
20240816,100900,878813380,428,429,429,428,3905
20240816,100800,877139507,429,430,430,428,2057
20240816,100700,876258053,428,430,430,428,11432
20240816,100600,871353007,430,430,430,430,6040
20240816,100500,868755807,430,428,430,427,29056
20240816,100400,856315298,429,430,430,428,21092
20240816,100300,847284474,430,429,430,429,3480
20240816,100200,845790159,429,429,429,429,12397
20240816,100100,840471846,429,430,430,429,3045
20240816,100000,839165538,430,429,430,429,1751
20240816,095900,838414276,430,430,430,429,4268
20240816,095800,836582640,430,430,430,429,9455
20240816,095700,832525000,430,430,430,429,1799
20240816,095600,831753003,430,430,430,429,14591
20240816,095500,825490308,430,429,430,429,8610
20240816,095400,821788469,430,430,430,429,5868
20240816,095300,819270845,429,429,430,429,3576
20240816,095200,817736467,429,430,430,429,3761
20240816,095100,816121741,430,429,430,428,82823
20240816,095000,780535773,428,429,429,428,15860
20240816,094900,773747333,428,429,429,428,6314
20240816,094800,771044356,429,428,429,428,11400
20240816,094700,766164585,429,428,429,427,8629
20240816,094600,762472450,428,428,428,428,2264
20240816,094500,761503458,428,429,429,428,20817
20240816,094400,752591590,429,428,429,428,8598
20240816,094300,748910291,429,429,429,428,7940
20240816,094200,745509835,428,428,430,428,21344
20240816,094100,736354415,428,429,430,428,10947
20240816,094000,731668135,429,430,430,429,1370
20240816,093900,731079867,430,429,430,428,28429
20240816,093800,718881252,430,430,430,429,1755
20240816,093700,718127302,430,430,430,429,14129
20240816,093600,712064097,429,430,430,429,1379
20240816,093500,711471841,430,428,430,428,36422
20240816,093400,695862573,429,429,429,428,3149
20240816,093300,694514121,428,428,429,428,14554
20240816,093200,688278962,429,429,430,428,16945
20240816,093100,681012763,429,430,430,429,19151
20240816,093000,672788647,429,430,430,429,10944
20240816,092900,668089065,430,430,430,428,60689
20240816,092800,642005351,430,430,430,428,7782
20240816,092700,638666433,430,428,430,427,39116
20240816,092600,621936693,429,428,430,428,28188
20240816,092500,609870359,428,428,430,427,37035
20240816,092400,594019508,427,427,428,426,28640
20240816,092300,581790305,428,427,428,427,15690
20240816,092200,575089564,427,428,428,427,4597
20240816,092100,573125070,428,427,428,427,14433
20240816,092000,566959824,427,427,429,426,96178
20240816,091900,525906279,428,427,428,427,10179
20240816,091800,521557648,428,427,428,427,7563
20240816,091700,518323724,427,427,428,427,33181
20240816,091600,504152018,427,429,429,427,31223
20240816,091500,490786105,428,428,429,428,31317
20240816,091400,477378826,429,429,429,427,45101
20240816,091300,458080111,429,429,430,429,20106
20240816,091200,449453530,430,429,430,428,20581
20240816,091100,440623448,429,429,429,428,26242
20240816,091000,429378672,428,428,429,427,13878
20240816,090900,423440022,428,429,429,427,58662
20240816,090800,398321889,429,427,429,427,32750
20240816,090700,384310438,428,425,428,425,97128
20240816,090600,342875583,426,429,430,425,60906
20240816,090500,316876867,429,429,430,428,41637
20240816,090400,299014558,430,431,431,428,115918
20240816,090300,249246466,431,431,432,429,61474
20240816,090200,222791656,431,426,431,421,103097
20240816,090100,178886138,426,434,434,425,195109
20240816,090000,94978331,434,437,438,434,213536