KissMeData/152550/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,202200,603301267,408,408,408,408,10793
20240823,202100,603301267,408,408,408,408,0
20240823,202000,603301267,408,408,408,408,0
20240823,201900,603301267,408,408,408,408,0
20240823,201800,603301267,408,408,408,408,0
20240823,201700,603301267,408,408,408,408,0
20240823,201600,603301267,408,408,408,408,0
20240823,201500,603301267,408,408,408,408,0
20240823,201400,603301267,408,408,408,408,0
20240823,201300,603301267,408,408,408,408,0
20240823,201200,603301267,408,408,408,408,0
20240823,201100,603301267,408,408,408,408,0
20240823,201000,603301267,408,408,408,408,0
20240823,200900,603301267,408,408,408,408,0
20240823,200800,603301267,408,408,408,408,0
20240823,200700,603301267,408,408,408,408,0
20240823,200600,603301267,408,408,408,408,0
20240823,200500,603301267,408,408,408,408,0
20240823,200400,603301267,408,408,408,408,0
20240823,200300,603301267,408,408,408,408,0
20240823,200200,603301267,408,408,408,408,0
20240823,200100,603301267,408,408,408,408,0
20240823,200000,603301267,408,408,408,408,0
20240823,195900,603301267,408,408,408,408,0
20240823,195800,603301267,408,408,408,408,0
20240823,195700,603301267,408,408,408,408,0
20240823,195600,603301267,408,408,408,408,0
20240823,195500,603301267,408,408,408,408,0
20240823,195400,603301267,408,408,408,408,0
20240823,195300,603301267,408,408,408,408,0
20240823,195200,603301267,408,408,408,408,10793
20240823,195100,603301267,408,408,408,408,0
20240823,195000,603301267,408,408,408,408,0
20240823,194900,603301267,408,408,408,408,0
20240823,194800,603301267,408,408,408,408,0
20240823,194700,603301267,408,408,408,408,0
20240823,194600,603301267,408,408,408,408,0
20240823,194500,603301267,408,408,408,408,0
20240823,194400,603301267,408,408,408,408,0
20240823,194300,603301267,408,408,408,408,0
20240823,194200,603301267,408,408,408,408,0
20240823,194100,603301267,408,408,408,408,0
20240823,194000,603301267,408,408,408,408,0
20240823,193900,603301267,408,408,408,408,0
20240823,193800,603301267,408,408,408,408,0
20240823,193700,603301267,408,408,408,408,0
20240823,193600,603301267,408,408,408,408,0
20240823,193500,603301267,408,408,408,408,0
20240823,193400,603301267,408,408,408,408,0
20240823,193300,603301267,408,408,408,408,0
20240823,193200,603301267,408,408,408,408,0
20240823,193100,603301267,408,408,408,408,0
20240823,193000,603301267,408,408,408,408,0
20240823,192900,603301267,408,408,408,408,0
20240823,192800,603301267,408,408,408,408,0
20240823,192700,603301267,408,408,408,408,0
20240823,192600,603301267,408,408,408,408,0
20240823,192500,603301267,408,408,408,408,0
20240823,192400,603301267,408,408,408,408,0
20240823,192300,603301267,408,408,408,408,0
20240823,192200,603301267,408,408,408,408,10793
20240823,192100,603301267,408,408,408,408,0
20240823,192000,603301267,408,408,408,408,0
20240823,191900,603301267,408,408,408,408,0
20240823,191800,603301267,408,408,408,408,0
20240823,191700,603301267,408,408,408,408,0
20240823,191600,603301267,408,408,408,408,0
20240823,191500,603301267,408,408,408,408,0
20240823,191400,603301267,408,408,408,408,0
20240823,191300,603301267,408,408,408,408,0
20240823,191200,603301267,408,408,408,408,0
20240823,191100,603301267,408,408,408,408,0
20240823,191000,603301267,408,408,408,408,0
20240823,190900,603301267,408,408,408,408,0
20240823,190800,603301267,408,408,408,408,0
20240823,190700,603301267,408,408,408,408,0
20240823,190600,603301267,408,408,408,408,0
20240823,190500,603301267,408,408,408,408,0
20240823,190400,603301267,408,408,408,408,0
20240823,190300,603301267,408,408,408,408,0
20240823,190200,603301267,408,408,408,408,0
20240823,190100,603301267,408,408,408,408,0
20240823,190000,603301267,408,408,408,408,0
20240823,185900,603301267,408,408,408,408,0
20240823,185800,603301267,408,408,408,408,0
20240823,185700,603301267,408,408,408,408,0
20240823,185600,603301267,408,408,408,408,0
20240823,185500,603301267,408,408,408,408,0
20240823,185400,603301267,408,408,408,408,0
20240823,185300,603301267,408,408,408,408,0
20240823,185200,603301267,408,408,408,408,10793
20240823,185100,603301267,408,408,408,408,0
20240823,185000,603301267,408,408,408,408,0
20240823,184900,603301267,408,408,408,408,0
20240823,184800,603301267,408,408,408,408,0
20240823,184700,603301267,408,408,408,408,0
20240823,184600,603301267,408,408,408,408,0
20240823,184500,603301267,408,408,408,408,0
20240823,184400,603301267,408,408,408,408,0
20240823,184300,603301267,408,408,408,408,0
20240823,184200,603301267,408,408,408,408,0
20240823,184100,603301267,408,408,408,408,0
20240823,184000,603301267,408,408,408,408,0
20240823,183900,603301267,408,408,408,408,0
20240823,183800,603301267,408,408,408,408,0
20240823,183700,603301267,408,408,408,408,0
20240823,183600,603301267,408,408,408,408,0
20240823,183500,603301267,408,408,408,408,0
20240823,183400,603301267,408,408,408,408,0
20240823,183300,603301267,408,408,408,408,0
20240823,183200,603301267,408,408,408,408,0
20240823,183100,603301267,408,408,408,408,0
20240823,183000,603301267,408,408,408,408,0
20240823,182900,603301267,408,408,408,408,0
20240823,182800,603301267,408,408,408,408,0
20240823,182700,603301267,408,408,408,408,0
20240823,182600,603301267,408,408,408,408,0
20240823,182500,603301267,408,408,408,408,0
20240823,182400,603301267,408,408,408,408,0
20240823,182300,603301267,408,408,408,408,0
20240823,182200,603301267,408,408,408,408,10793
20240823,182100,603301267,408,408,408,408,0
20240823,182000,603301267,408,408,408,408,0
20240823,181900,603301267,408,408,408,408,0
20240823,181800,603301267,408,408,408,408,0
20240823,181700,603301267,408,408,408,408,0
20240823,181600,603301267,408,408,408,408,0
20240823,181500,603301267,408,408,408,408,0
20240823,181400,603301267,408,408,408,408,0
20240823,181300,603301267,408,408,408,408,0
20240823,181200,603301267,408,408,408,408,0
20240823,181100,603301267,408,408,408,408,0
20240823,181000,603301267,408,408,408,408,0
20240823,180900,603301267,408,408,408,408,0
20240823,180800,603301267,408,408,408,408,0
20240823,180700,603301267,408,408,408,408,0
20240823,180600,603301267,408,408,408,408,0
20240823,180500,603301267,408,408,408,408,0
20240823,180400,603301267,408,408,408,408,0
20240823,180300,603301267,408,408,408,408,0
20240823,180200,603301267,408,408,408,408,0
20240823,180100,603301267,408,408,408,408,0
20240823,180000,603301267,408,408,408,408,0
20240823,175900,603301267,408,408,408,408,0
20240823,175800,603301267,408,408,408,408,0
20240823,175700,603301267,408,408,408,408,0
20240823,175600,603301267,408,408,408,408,0
20240823,175500,603301267,408,408,408,408,0
20240823,175400,603301267,408,408,408,408,0
20240823,175300,603301267,408,408,408,408,0
20240823,175200,603301267,408,408,408,408,10793
20240823,175100,603301267,408,408,408,408,0
20240823,175000,603301267,408,408,408,408,0
20240823,174900,603301267,408,408,408,408,0
20240823,174800,603301267,408,408,408,408,0
20240823,174700,603301267,408,408,408,408,0
20240823,174600,603301267,408,408,408,408,0
20240823,174500,603301267,408,408,408,408,0
20240823,174400,603301267,408,408,408,408,0
20240823,174300,603301267,408,408,408,408,0
20240823,174200,603301267,408,408,408,408,0
20240823,174100,603301267,408,408,408,408,0
20240823,174000,603301267,408,408,408,408,0
20240823,173900,603301267,408,408,408,408,0
20240823,173800,603301267,408,408,408,408,0
20240823,173700,603301267,408,408,408,408,0
20240823,173600,603301267,408,408,408,408,0
20240823,173500,603301267,408,408,408,408,0
20240823,173400,603301267,408,408,408,408,0
20240823,173300,603301267,408,408,408,408,0
20240823,173200,603301267,408,408,408,408,0
20240823,173100,603301267,408,408,408,408,0
20240823,173000,603301267,408,408,408,408,0
20240823,172900,603301267,408,408,408,408,0
20240823,172800,603301267,408,408,408,408,0
20240823,172700,603301267,408,408,408,408,0
20240823,172600,603301267,408,408,408,408,0
20240823,172500,603301267,408,408,408,408,0
20240823,172400,603301267,408,408,408,408,0
20240823,172300,603301267,408,408,408,408,0
20240823,172200,603301267,408,408,408,408,10793
20240823,172100,603301267,408,408,408,408,0
20240823,172000,603301267,408,408,408,408,0
20240823,171900,603301267,408,408,408,408,0
20240823,171800,603301267,408,408,408,408,0
20240823,171700,603301267,408,408,408,408,0
20240823,171600,603301267,408,408,408,408,0
20240823,171500,603301267,408,408,408,408,0
20240823,171400,603301267,408,408,408,408,0
20240823,171300,603301267,408,408,408,408,0
20240823,171200,603301267,408,408,408,408,0
20240823,171100,603301267,408,408,408,408,0
20240823,171000,603301267,408,408,408,408,0
20240823,170900,603301267,408,408,408,408,0
20240823,170800,603301267,408,408,408,408,0
20240823,170700,603301267,408,408,408,408,0
20240823,170600,603301267,408,408,408,408,0
20240823,170500,603301267,408,408,408,408,0
20240823,170400,603301267,408,408,408,408,0
20240823,170300,603301267,408,408,408,408,0
20240823,170200,603301267,408,408,408,408,0
20240823,170100,603301267,408,408,408,408,0
20240823,170000,603301267,408,408,408,408,0
20240823,165900,603301267,408,408,408,408,0
20240823,165800,603301267,408,408,408,408,0
20240823,165700,603301267,408,408,408,408,0
20240823,165600,603301267,408,408,408,408,0
20240823,165500,603301267,408,408,408,408,0
20240823,165400,603301267,408,408,408,408,0
20240823,165300,603301267,408,408,408,408,0
20240823,165200,603301267,408,408,408,408,10793
20240823,165100,603301267,408,408,408,408,0
20240823,165000,603301267,408,408,408,408,0
20240823,164900,603301267,408,408,408,408,0
20240823,164800,603301267,408,408,408,408,0
20240823,164700,603301267,408,408,408,408,0
20240823,164600,603301267,408,408,408,408,0
20240823,164500,603301267,408,408,408,408,0
20240823,164400,603301267,408,408,408,408,0
20240823,164300,603301267,408,408,408,408,0
20240823,164200,603301267,408,408,408,408,0
20240823,164100,603301267,408,408,408,408,0
20240823,164000,603301267,408,408,408,408,0
20240823,163900,603301267,408,408,408,408,0
20240823,163800,603301267,408,408,408,408,0
20240823,163700,603301267,408,408,408,408,0
20240823,163600,603301267,408,408,408,408,0
20240823,163500,603301267,408,408,408,408,0
20240823,163400,603301267,408,408,408,408,0
20240823,163300,603301267,408,408,408,408,0
20240823,163200,603301267,408,408,408,408,0
20240823,163100,603301267,408,408,408,408,0
20240823,163000,603301267,408,408,408,408,0
20240823,162900,603301267,408,408,408,408,0
20240823,162800,603301267,408,408,408,408,0
20240823,162700,603301267,408,408,408,408,0
20240823,162600,603301267,408,408,408,408,0
20240823,162500,603301267,408,408,408,408,0
20240823,162400,603301267,408,408,408,408,0
20240823,162300,603301267,408,408,408,408,0
20240823,162200,603301267,408,408,408,408,10793
20240823,162100,603301267,408,408,408,408,0
20240823,162000,603301267,408,408,408,408,0
20240823,161900,603301267,408,408,408,408,0
20240823,161800,603301267,408,408,408,408,0
20240823,161700,603301267,408,408,408,408,0
20240823,161600,603301267,408,408,408,408,0
20240823,161500,603301267,408,408,408,408,0
20240823,161400,603301267,408,408,408,408,0
20240823,161300,603301267,408,408,408,408,0
20240823,161200,603301267,408,408,408,408,0
20240823,161100,603301267,408,408,408,408,0
20240823,161000,603301267,408,408,408,408,0
20240823,160900,603301267,408,408,408,408,0
20240823,160800,603301267,408,408,408,408,0
20240823,160700,603301267,408,408,408,408,0
20240823,160600,603301267,408,408,408,408,0
20240823,160500,603301267,408,408,408,408,0
20240823,160400,603301267,408,408,408,408,0
20240823,160300,603301267,408,408,408,408,0
20240823,160200,603301267,408,408,408,408,0
20240823,160100,603301267,408,408,408,408,0
20240823,160000,603301267,408,408,408,408,0
20240823,155900,603301267,408,408,408,408,0
20240823,155800,603301267,408,408,408,408,0
20240823,155700,603301267,408,408,408,408,0
20240823,155600,603301267,408,408,408,408,0
20240823,155500,603301267,408,408,408,408,0
20240823,155400,603301267,408,408,408,408,0
20240823,155300,603301267,408,408,408,408,0
20240823,155200,603301267,408,408,408,408,10793
20240823,155100,603301267,408,408,408,408,0
20240823,155000,603301267,408,408,408,408,0
20240823,154900,603301267,408,408,408,408,0
20240823,154800,603301267,408,408,408,408,0
20240823,154700,603301267,408,408,408,408,0
20240823,154600,603301267,408,408,408,408,0
20240823,154500,603301267,408,408,408,408,0
20240823,154400,603301267,408,408,408,408,0
20240823,154300,603301267,408,408,408,408,0
20240823,154200,603301267,408,408,408,408,0
20240823,154100,603301267,408,408,408,408,0
20240823,154000,603301267,408,408,408,408,0
20240823,153900,603301267,408,408,408,408,0
20240823,153800,603301267,408,408,408,408,0
20240823,153700,603301267,408,408,408,408,0
20240823,153600,603301267,408,408,408,408,0
20240823,153500,603301267,408,408,408,408,0
20240823,153400,603301267,408,408,408,408,0
20240823,153300,603301267,408,408,408,408,0
20240823,153200,603301267,408,408,408,408,0
20240823,153100,603301267,408,408,408,408,0
20240823,153000,603301267,408,408,408,408,10793
20240823,152900,598897723,408,408,408,408,0
20240823,152800,598897723,408,408,408,408,0
20240823,152700,598897723,408,408,408,408,0
20240823,152600,598897723,408,408,408,408,0
20240823,152500,598897723,408,408,408,408,0
20240823,152400,598897723,408,408,408,408,0
20240823,152300,598897723,408,408,408,408,0
20240823,152200,598897723,408,408,408,408,0
20240823,152100,598897723,408,408,408,408,0
20240823,152000,598897723,408,408,408,408,0
20240823,151900,598897723,408,409,409,408,11858
20240823,151800,594059620,408,409,409,407,7251
20240823,151700,591099752,409,409,409,408,2949
20240823,151600,589896487,409,409,409,408,369
20240823,151500,589745926,409,408,409,408,7613
20240823,151400,586639821,407,407,408,407,257
20240823,151300,586534970,408,408,408,407,675
20240823,151200,586260164,408,408,408,408,0
20240823,151100,586260164,408,408,408,408,56
20240823,151000,586237316,408,408,408,407,2006
20240823,150900,585418872,408,408,408,408,14
20240823,150800,585413160,407,407,407,407,104
20240823,150700,585370832,407,407,408,407,34
20240823,150600,585356992,407,407,407,407,13
20240823,150500,585351701,407,407,408,407,1293
20240823,150400,584824436,407,408,408,407,116
20240823,150300,584777222,407,407,407,407,3514
20240823,150200,583347024,407,407,408,407,36
20240823,150100,583332370,407,408,408,407,184
20240823,150000,583257354,407,408,408,407,10064
20240823,145900,579151296,407,408,408,407,1230
20240823,145800,578650485,407,407,408,407,236
20240823,145700,578554273,407,408,408,407,268
20240823,145600,578444940,407,407,407,407,0
20240823,145500,578444940,407,407,407,407,0
20240823,145400,578444940,407,407,407,407,500
20240823,145300,578241440,408,408,408,408,4800
20240823,145200,576283040,408,408,408,408,1
20240823,145100,576282632,407,407,407,407,2900
20240823,145000,575102332,408,408,408,408,506
20240823,144900,574895884,408,408,408,408,0
20240823,144800,574895884,408,408,408,408,1000
20240823,144700,574487884,408,408,408,408,609
20240823,144600,574239412,408,408,408,408,0
20240823,144500,574239412,408,408,408,408,510
20240823,144400,574031332,408,408,408,408,37
20240823,144300,574016236,407,407,407,407,150
20240823,144200,573955186,407,408,408,407,1619
20240823,144100,573295253,407,407,407,407,3000
20240823,144000,572074253,407,408,408,407,2506
20240823,143900,571054305,407,407,407,407,1339
20240823,143800,570509332,407,407,407,407,60
20240823,143700,570484912,407,407,407,407,979
20240823,143600,570086459,408,408,408,408,7745
20240823,143500,566926499,408,408,408,408,14
20240823,143400,566920787,407,407,407,407,0
20240823,143300,566920787,407,407,407,407,227
20240823,143200,566828398,407,407,408,407,17336
20240823,143100,559772596,407,407,407,407,0
20240823,143000,559772596,407,407,407,407,2305
20240823,142900,558834461,407,407,407,407,1522
20240823,142800,558215007,408,408,408,408,2
20240823,142700,558214191,408,407,408,407,2008
20240823,142600,557396927,408,408,408,408,0
20240823,142500,557396927,408,408,408,408,0
20240823,142400,557396927,408,407,408,407,562
20240823,142300,557168186,408,408,408,407,1443
20240823,142200,556580442,408,408,408,408,2
20240823,142100,556579626,408,408,408,408,48
20240823,142000,556560042,408,408,408,408,2026
20240823,141900,555733434,408,408,408,408,4
20240823,141800,555731802,408,408,408,407,260
20240823,141700,555625942,408,407,408,407,2259
20240823,141600,554706509,408,408,408,407,3833
20240823,141500,553142658,408,408,408,408,0
20240823,141400,553142658,408,408,408,408,1
20240823,141300,553142250,408,407,408,407,801
20240823,141200,552816242,408,408,408,408,1091
20240823,141100,552371114,408,408,408,408,280
20240823,141000,552256874,408,408,408,408,60
20240823,140900,552232394,408,408,408,408,30
20240823,140800,552220154,407,408,408,407,571
20240823,140700,551987717,408,408,408,408,212
20240823,140600,551901221,407,407,407,407,2728
20240823,140500,550790925,407,407,407,407,3457
20240823,140400,549383926,407,408,408,406,9117
20240823,140300,545673315,408,408,408,408,28
20240823,140200,545661891,407,408,408,407,24451
20240823,140100,535709934,407,408,408,407,6239
20240823,140000,533170653,408,408,408,408,592
20240823,135900,532929117,408,408,408,408,10
20240823,135800,532925037,408,408,408,408,7
20240823,135700,532922181,408,408,408,408,13
20240823,135600,532916877,408,408,408,408,200
20240823,135500,532835277,408,407,408,407,1092
20240823,135400,532390783,408,408,408,408,129
20240823,135300,532338151,408,408,408,407,4303
20240823,135200,530586819,408,408,408,408,58
20240823,135100,530563155,407,408,408,407,2512
20240823,135000,529540716,408,408,408,408,5611
20240823,134900,527251428,408,408,408,408,20
20240823,134800,527243268,408,408,408,408,122
20240823,134700,527193492,408,407,408,407,10025
20240823,134600,523113293,407,408,408,407,2808
20240823,134500,521970354,408,408,408,408,0
20240823,134400,521970354,408,408,408,408,200
20240823,134300,521888754,408,408,408,408,1
20240823,134200,521888346,408,408,408,408,9
20240823,134100,521884674,408,408,408,408,0
20240823,134000,521884674,408,408,408,407,956
20240823,133900,521494885,408,408,408,408,108
20240823,133800,521450821,408,408,408,408,15
20240823,133700,521444701,408,407,408,407,37
20240823,133600,521429612,408,407,408,407,1023
20240823,133500,521013231,407,408,408,407,8596
20240823,133400,517513415,408,408,408,408,100
20240823,133300,517472615,408,407,408,407,103
20240823,133200,517430693,408,408,408,408,1114
20240823,133100,516976181,408,408,408,408,0
20240823,133000,516976181,408,408,408,407,7763
20240823,132900,513810877,407,407,407,407,0
20240823,132800,513810877,407,407,407,407,600
20240823,132700,513566677,407,407,407,407,1500
20240823,132600,512956177,407,408,408,407,10409
20240823,132500,508719614,408,408,408,408,123
20240823,132400,508669430,407,406,407,406,5440
20240823,132300,506455351,406,407,407,406,1944
20240823,132200,505664153,407,408,408,407,5103
20240823,132100,503587229,408,407,408,407,454
20240823,132000,503402007,407,407,408,407,1003
20240823,131900,502993785,407,407,407,407,300
20240823,131800,502871685,407,408,408,407,224
20240823,131700,502780362,408,408,408,408,111
20240823,131600,502735074,408,407,408,407,798
20240823,131500,502410286,407,407,407,407,1314
20240823,131400,501875488,407,407,407,407,2300
20240823,131300,500939388,407,407,407,407,7763
20240823,131200,497779847,408,408,408,408,1
20240823,131100,497779439,408,408,408,408,1
20240823,131000,497779031,407,407,407,407,201
20240823,130900,497697224,407,407,407,407,912
20240823,130800,497326040,408,406,408,406,29
20240823,130700,497314258,406,408,408,406,6233
20240823,130600,494777444,408,408,408,408,1
20240823,130500,494777036,407,407,407,407,3891
20240823,130400,493193399,407,408,408,407,7604
20240823,130300,490098347,408,408,408,408,0
20240823,130200,490098347,408,408,408,408,526
20240823,130100,489883739,408,408,408,408,51
20240823,130000,489862931,407,407,407,407,0
20240823,125900,489862931,407,407,407,407,257
20240823,125800,489758332,408,408,408,408,500
20240823,125700,489554332,407,408,408,407,5012
20240823,125600,487514447,408,408,408,408,0
20240823,125500,487514447,408,407,408,407,1001
20240823,125400,487107039,408,408,408,408,0
20240823,125300,487107039,408,408,408,408,42
20240823,125200,487089903,408,408,408,408,3
20240823,125100,487088679,407,407,407,407,20
20240823,125000,487080539,407,407,408,407,2599
20240823,124900,486022744,408,408,408,407,527
20240823,124800,485807762,408,407,408,407,6928
20240823,124700,482988046,407,407,407,407,0
20240823,124600,482988046,407,407,407,407,246
20240823,124500,482887924,407,406,407,406,2
20240823,124400,482887111,407,407,407,407,38
20240823,124300,482871645,407,407,407,406,1357
20240823,124200,482319352,406,407,407,406,4592
20240823,124100,480454999,407,406,407,405,3159
20240823,124000,479169454,406,406,406,406,815
20240823,123900,478838564,406,406,406,406,3000
20240823,123800,477620564,405,405,405,405,5258
20240823,123700,475491074,406,407,407,406,8389
20240823,123600,472085139,406,407,407,406,2989
20240823,123500,470871601,407,407,407,407,379
20240823,123400,470717348,406,406,406,406,490
20240823,123300,470518408,406,407,407,406,467
20240823,123200,470328792,407,406,407,406,3159
20240823,123100,469045675,406,406,406,406,6
20240823,123000,469043239,406,407,407,406,1029
20240823,122900,468624455,407,407,407,407,0
20240823,122800,468624455,407,407,407,407,0
20240823,122700,468624455,407,407,407,407,500
20240823,122600,468420955,405,405,405,405,11058
20240823,122500,463942465,407,407,407,407,1
20240823,122400,463942058,405,405,405,405,293
20240823,122300,463823393,407,407,407,407,32
20240823,122200,463810369,405,405,407,405,11
20240823,122100,463805912,405,406,406,405,3585
20240823,122000,462350413,407,407,407,407,0
20240823,121900,462350413,407,407,407,407,10
20240823,121800,462346343,407,407,407,407,0
20240823,121700,462346343,407,407,407,407,165
20240823,121600,462279188,407,407,407,406,110
20240823,121500,462234508,407,407,407,406,2050
20240823,121400,461401158,406,407,407,406,289
20240823,121300,461283819,407,407,407,407,13
20240823,121200,461278528,405,406,406,405,2574
20240823,121100,460233500,406,406,406,405,2519
20240823,121000,459210798,406,407,407,405,101195
20240823,120900,418206726,407,407,407,407,1088
20240823,120800,417763910,407,407,407,407,7
20240823,120700,417761061,407,406,407,406,1503
20240823,120600,417149605,406,406,406,406,13213
20240823,120500,411785127,406,407,407,406,251
20240823,120400,411682974,407,407,407,407,1273
20240823,120300,411164863,406,406,406,406,1204
20240823,120200,410676039,406,407,407,406,5294
20240823,120100,408525922,406,406,406,406,4
20240823,120000,408524298,406,406,406,406,3
20240823,115900,408523080,406,407,407,406,1102
20240823,115800,408075666,407,407,407,407,7
20240823,115700,408072817,407,407,407,407,161
20240823,115600,408007290,407,406,407,406,2287
20240823,115500,407078738,406,407,407,406,572
20240823,115400,406846201,407,407,407,407,30
20240823,115300,406833991,406,407,407,406,5885
20240823,115200,404444666,406,407,407,406,27293
20240823,115100,393361315,407,407,407,407,757
20240823,115000,393053216,407,407,407,407,5604
20240823,114900,390772388,407,407,407,407,1005
20240823,114800,390363353,407,407,407,407,0
20240823,114700,390363353,407,407,407,407,2221
20240823,114600,389459406,407,407,407,407,211
20240823,114500,389373529,408,407,408,407,1262
20240823,114400,388859162,407,407,407,407,3061
20240823,114300,387613335,406,406,406,406,118
20240823,114200,387565427,406,406,406,406,3000
20240823,114100,386347427,407,407,407,407,2022
20240823,114000,385524473,407,407,407,407,120
20240823,113900,385475633,407,407,407,407,0
20240823,113800,385475633,407,407,407,407,0
20240823,113700,385475633,407,407,407,407,180
20240823,113600,385402373,407,407,407,407,0
20240823,113500,385402373,407,407,407,407,0
20240823,113400,385402373,407,407,407,407,420
20240823,113300,385231433,407,407,407,407,3968
20240823,113200,383616457,406,406,406,406,5000
20240823,113100,381586457,406,406,406,406,0
20240823,113000,381586457,406,406,406,406,33
20240823,112900,381573059,407,407,407,407,1001
20240823,112800,381165652,406,406,406,406,1858
20240823,112700,380411304,407,407,407,406,322
20240823,112600,380280261,407,407,407,407,1
20240823,112500,380279854,406,406,406,406,65
20240823,112400,380253464,406,406,406,406,300
20240823,112300,380131664,406,406,406,406,3035
20240823,112200,378899454,406,406,406,406,4713
20240823,112100,376985976,407,407,407,407,3
20240823,112000,376984755,406,406,406,406,43663
20240823,111900,359257577,406,407,407,406,106
20240823,111800,359214441,407,406,407,406,3038
20240823,111700,357980988,406,406,406,406,0
20240823,111600,357980988,406,407,407,406,20916
20240823,111500,349488506,407,407,407,406,18938
20240823,111400,341791740,407,407,407,406,361
20240823,111300,341644922,406,407,407,406,3209
20240823,111200,340341368,407,407,407,407,6731
20240823,111100,337601851,408,408,408,408,0
20240823,111000,337601851,408,408,408,408,0
20240823,110900,337601851,408,408,408,408,25
20240823,110800,337591651,408,407,408,406,1065
20240823,110700,337158205,408,407,408,407,5694
20240823,110600,334840053,407,407,407,407,329
20240823,110500,334706150,408,408,408,408,1
20240823,110400,334705742,406,408,408,406,2068
20240823,110300,333865884,408,408,408,406,1011
20240823,110200,333453404,406,407,407,406,97
20240823,110100,333413936,407,406,407,406,31
20240823,110000,333401349,406,407,407,406,202
20240823,105900,333319335,407,407,407,407,34
20240823,105800,333305497,407,407,407,406,14
20240823,105700,333299807,407,407,407,407,949
20240823,105600,332913564,407,406,407,406,2437
20240823,105500,331921722,406,407,407,406,529
20240823,105400,331706424,407,407,407,406,5440
20240823,105300,329497473,406,406,407,406,2768
20240823,105200,328373664,407,407,407,407,389
20240823,105100,328215341,407,407,407,407,1027
20240823,105000,327797352,408,406,408,406,8686
20240823,104900,324270656,406,406,406,406,0
20240823,104800,324270656,406,406,406,406,10532
20240823,104700,319994664,407,407,407,406,1112
20240823,104600,319542180,407,407,407,407,8319
20240823,104500,316156347,407,408,408,407,5707
20240823,104400,313833251,408,408,408,408,16
20240823,104300,313826723,408,408,408,408,1
20240823,104200,313826315,408,408,408,408,215
20240823,104100,313738595,408,408,408,408,1
20240823,104000,313738187,408,407,408,407,2
20240823,103900,313737372,406,407,407,406,21993
20240823,103800,304805340,407,407,407,407,0
20240823,103700,304805340,407,406,407,406,40028
20240823,103600,288548968,406,406,406,406,13885
20240823,103500,282911658,406,407,407,406,1530
20240823,103400,282290448,407,407,407,407,383
20240823,103300,282134567,407,407,407,407,6169
20240823,103200,279623784,407,408,408,407,1011
20240823,103100,279212298,407,408,408,407,4499
20240823,103000,277381005,408,407,408,407,4506
20240823,102900,275547058,407,407,407,407,2687
20240823,102800,274453449,407,407,407,407,8048
20240823,102700,271177913,407,408,408,407,2270
20240823,102600,270254003,408,407,408,407,2
20240823,102500,270253188,407,407,407,406,22571
20240823,102400,261066793,407,407,407,407,5693
20240823,102300,258749742,407,407,407,407,10
20240823,102200,258745672,407,407,407,406,13852
20240823,102100,253113231,407,407,407,407,7
20240823,102000,253110382,407,407,407,406,8866
20240823,101900,249501930,406,407,407,406,1062
20240823,101800,249070696,406,406,406,406,22599
20240823,101700,239895502,407,407,407,407,5218
20240823,101600,237771776,407,407,407,407,2233
20240823,101500,236862945,407,407,407,407,3394
20240823,101400,235481587,407,407,407,407,4558
20240823,101300,233626481,407,407,407,407,3000
20240823,101200,232405481,407,407,407,407,555
20240823,101100,232179596,407,407,407,406,2451
20240823,101000,231184138,407,406,407,406,4339
20240823,100900,229418290,407,407,407,407,1861
20240823,100800,228660863,407,407,407,407,975
20240823,100700,228264038,408,408,408,408,151
20240823,100600,228202430,408,407,408,407,2580
20240823,100500,227151601,406,407,407,406,3098
20240823,100400,225890733,407,407,408,407,9415
20240823,100300,222058789,407,407,407,406,2740
20240823,100200,220945609,407,407,407,407,6173
20240823,100100,218433198,406,407,407,406,6345
20240823,100000,215856743,407,407,407,407,5003
20240823,095900,213820522,407,407,407,407,14439
20240823,095800,207943849,407,408,408,407,1809
20240823,095700,207207578,407,407,408,407,34245
20240823,095600,193269363,407,408,408,407,1793
20240823,095500,192539569,408,408,408,408,15
20240823,095400,192533449,407,408,408,407,5141
20240823,095300,190440862,408,407,408,407,8507
20240823,095200,186974506,407,408,408,407,412
20240823,095100,186806713,408,408,408,407,2203
20240823,095000,185909895,408,408,408,408,4962
20240823,094900,183885399,408,408,408,408,322
20240823,094800,183754023,408,408,408,407,1908
20240823,094700,182977059,408,407,408,407,12475
20240823,094600,177899551,407,408,408,407,1894
20240823,094500,177126844,408,408,408,407,2231
20240823,094400,176217718,408,408,408,408,4444
20240823,094300,174404566,407,409,409,407,9352
20240823,094200,170588773,408,408,409,408,1556
20240823,094100,169953822,408,409,409,408,3004
20240823,094000,168726678,409,409,409,408,138
20240823,093900,168670237,408,409,409,408,1078
20240823,093800,168229403,409,408,409,408,17576
20240823,093700,161055820,408,409,409,408,12417
20240823,093600,155978705,409,409,409,408,12123
20240823,093500,151031037,409,410,410,409,14739
20240823,093400,145002585,410,410,410,409,6321
20240823,093300,142415634,409,410,410,409,530
20240823,093200,142198752,410,409,410,409,6800
20240823,093100,139417252,409,409,409,408,7373
20240823,093000,136408920,409,409,409,408,12447
20240823,092900,131318257,409,409,409,408,13986
20240823,092800,125600225,410,410,410,410,30
20240823,092700,125587925,410,409,410,409,5074
20240823,092600,123512658,409,410,410,409,1862
20240823,092500,122751042,410,410,410,409,11409
20240823,092400,118079211,410,409,410,409,24562
20240823,092300,108029942,410,410,410,409,770
20240823,092200,107714247,410,410,410,409,5855
20240823,092100,105315524,410,410,410,410,1328
20240823,092000,104771044,411,411,411,409,11397
20240823,091900,100100116,411,411,411,411,1553
20240823,091800,99461833,411,410,411,410,4563
20240823,091700,97591002,410,410,411,410,12054
20240823,091600,92645414,410,411,411,410,3360
20240823,091500,91267812,411,411,411,410,20762
20240823,091400,82734642,411,412,412,411,5603
20240823,091300,80431801,412,412,412,411,4190
20240823,091200,78709390,411,412,412,411,15384
20240823,091100,72376028,412,412,412,412,14239
20240823,091000,66509560,413,412,413,412,3448
20240823,090900,65085936,413,413,413,413,8698
20240823,090800,61493662,413,413,413,413,12547
20240823,090700,56311751,413,413,413,412,2538
20240823,090600,55264857,413,412,413,412,5464
20240823,090500,53008985,412,412,412,411,11409
20240823,090400,48313738,412,413,413,411,28597
20240823,090300,36533420,413,412,414,412,22511
20240823,090200,27258858,413,413,413,412,5934
20240823,090100,24811860,413,413,414,412,13117
20240823,090000,19402241,413,416,416,413,40796