KissMeData/159910/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,202500,507129577,981,981,981,981,9223
20240805,202400,507129577,981,981,981,981,0
20240805,202300,507129577,981,981,981,981,0
20240805,202200,507129577,981,981,981,981,0
20240805,202100,507129577,981,981,981,981,0
20240805,202000,507129577,981,981,981,981,0
20240805,201900,507129577,981,981,981,981,0
20240805,201800,507129577,981,981,981,981,0
20240805,201700,507129577,981,981,981,981,0
20240805,201600,507129577,981,981,981,981,0
20240805,201500,507129577,981,981,981,981,0
20240805,201400,507129577,981,981,981,981,0
20240805,201300,507129577,981,981,981,981,0
20240805,201200,507129577,981,981,981,981,0
20240805,201100,507129577,981,981,981,981,0
20240805,201000,507129577,981,981,981,981,0
20240805,200900,507129577,981,981,981,981,0
20240805,200800,507129577,981,981,981,981,0
20240805,200700,507129577,981,981,981,981,0
20240805,200600,507129577,981,981,981,981,0
20240805,200500,507129577,981,981,981,981,0
20240805,200400,507129577,981,981,981,981,0
20240805,200300,507129577,981,981,981,981,0
20240805,200200,507129577,981,981,981,981,0
20240805,200100,507129577,981,981,981,981,0
20240805,200000,507129577,981,981,981,981,0
20240805,195900,507129577,981,981,981,981,0
20240805,195800,507129577,981,981,981,981,0
20240805,195700,507129577,981,981,981,981,0
20240805,195600,507129577,981,981,981,981,0
20240805,195500,507129577,981,981,981,981,9223
20240805,195400,507129577,981,981,981,981,0
20240805,195300,507129577,981,981,981,981,0
20240805,195200,507129577,981,981,981,981,0
20240805,195100,507129577,981,981,981,981,0
20240805,195000,507129577,981,981,981,981,0
20240805,194900,507129577,981,981,981,981,0
20240805,194800,507129577,981,981,981,981,0
20240805,194700,507129577,981,981,981,981,0
20240805,194600,507129577,981,981,981,981,0
20240805,194500,507129577,981,981,981,981,0
20240805,194400,507129577,981,981,981,981,0
20240805,194300,507129577,981,981,981,981,0
20240805,194200,507129577,981,981,981,981,0
20240805,194100,507129577,981,981,981,981,0
20240805,194000,507129577,981,981,981,981,0
20240805,193900,507129577,981,981,981,981,0
20240805,193800,507129577,981,981,981,981,0
20240805,193700,507129577,981,981,981,981,0
20240805,193600,507129577,981,981,981,981,0
20240805,193500,507129577,981,981,981,981,0
20240805,193400,507129577,981,981,981,981,0
20240805,193300,507129577,981,981,981,981,0
20240805,193200,507129577,981,981,981,981,0
20240805,193100,507129577,981,981,981,981,0
20240805,193000,507129577,981,981,981,981,0
20240805,192900,507129577,981,981,981,981,0
20240805,192800,507129577,981,981,981,981,0
20240805,192700,507129577,981,981,981,981,0
20240805,192600,507129577,981,981,981,981,0
20240805,192500,507129577,981,981,981,981,9223
20240805,192400,507129577,981,981,981,981,0
20240805,192300,507129577,981,981,981,981,0
20240805,192200,507129577,981,981,981,981,0
20240805,192100,507129577,981,981,981,981,0
20240805,192000,507129577,981,981,981,981,0
20240805,191900,507129577,981,981,981,981,0
20240805,191800,507129577,981,981,981,981,0
20240805,191700,507129577,981,981,981,981,0
20240805,191600,507129577,981,981,981,981,0
20240805,191500,507129577,981,981,981,981,0
20240805,191400,507129577,981,981,981,981,0
20240805,191300,507129577,981,981,981,981,0
20240805,191200,507129577,981,981,981,981,0
20240805,191100,507129577,981,981,981,981,0
20240805,191000,507129577,981,981,981,981,0
20240805,190900,507129577,981,981,981,981,0
20240805,190800,507129577,981,981,981,981,0
20240805,190700,507129577,981,981,981,981,0
20240805,190600,507129577,981,981,981,981,0
20240805,190500,507129577,981,981,981,981,0
20240805,190400,507129577,981,981,981,981,0
20240805,190300,507129577,981,981,981,981,0
20240805,190200,507129577,981,981,981,981,0
20240805,190100,507129577,981,981,981,981,0
20240805,190000,507129577,981,981,981,981,0
20240805,185900,507129577,981,981,981,981,0
20240805,185800,507129577,981,981,981,981,0
20240805,185700,507129577,981,981,981,981,0
20240805,185600,507129577,981,981,981,981,0
20240805,185500,507129577,981,981,981,981,9223
20240805,185400,507129577,981,981,981,981,0
20240805,185300,507129577,981,981,981,981,0
20240805,185200,507129577,981,981,981,981,0
20240805,185100,507129577,981,981,981,981,0
20240805,185000,507129577,981,981,981,981,0
20240805,184900,507129577,981,981,981,981,0
20240805,184800,507129577,981,981,981,981,0
20240805,184700,507129577,981,981,981,981,0
20240805,184600,507129577,981,981,981,981,0
20240805,184500,507129577,981,981,981,981,0
20240805,184400,507129577,981,981,981,981,0
20240805,184300,507129577,981,981,981,981,0
20240805,184200,507129577,981,981,981,981,0
20240805,184100,507129577,981,981,981,981,0
20240805,184000,507129577,981,981,981,981,0
20240805,183900,507129577,981,981,981,981,0
20240805,183800,507129577,981,981,981,981,0
20240805,183700,507129577,981,981,981,981,0
20240805,183600,507129577,981,981,981,981,0
20240805,183500,507129577,981,981,981,981,0
20240805,183400,507129577,981,981,981,981,0
20240805,183300,507129577,981,981,981,981,0
20240805,183200,507129577,981,981,981,981,0
20240805,183100,507129577,981,981,981,981,0
20240805,183000,507129577,981,981,981,981,0
20240805,182900,507129577,981,981,981,981,0
20240805,182800,507129577,981,981,981,981,0
20240805,182700,507129577,981,981,981,981,0
20240805,182600,507129577,981,981,981,981,0
20240805,182500,507129577,981,981,981,981,9223
20240805,182400,507129577,981,981,981,981,0
20240805,182300,507129577,981,981,981,981,0
20240805,182200,507129577,981,981,981,981,0
20240805,182100,507129577,981,981,981,981,0
20240805,182000,507129577,981,981,981,981,0
20240805,181900,507129577,981,981,981,981,0
20240805,181800,507129577,981,981,981,981,0
20240805,181700,507129577,981,981,981,981,0
20240805,181600,507129577,981,981,981,981,0
20240805,181500,507129577,981,981,981,981,0
20240805,181400,507129577,981,981,981,981,0
20240805,181300,507129577,981,981,981,981,0
20240805,181200,507129577,981,981,981,981,0
20240805,181100,507129577,981,981,981,981,0
20240805,181000,507129577,981,981,981,981,0
20240805,180900,507129577,981,981,981,981,0
20240805,180800,507129577,981,981,981,981,0
20240805,180700,507129577,981,981,981,981,0
20240805,180600,507129577,981,981,981,981,0
20240805,180500,507129577,981,981,981,981,0
20240805,180400,507129577,981,981,981,981,0
20240805,180300,507129577,981,981,981,981,0
20240805,180200,507129577,981,981,981,981,0
20240805,180100,507129577,981,981,981,981,0
20240805,180000,507129577,981,981,981,981,0
20240805,175900,507129577,981,981,981,981,0
20240805,175800,507129577,981,981,981,981,0
20240805,175700,507129577,981,981,981,981,0
20240805,175600,507129577,981,981,981,981,0
20240805,175500,507129577,981,981,981,981,9223
20240805,175400,507129577,981,981,981,981,0
20240805,175300,507129577,981,981,981,981,0
20240805,175200,507129577,981,981,981,981,0
20240805,175100,507129577,981,981,981,981,0
20240805,175000,507129577,981,981,981,981,0
20240805,174900,507129577,981,981,981,981,0
20240805,174800,507129577,981,981,981,981,0
20240805,174700,507129577,981,981,981,981,0
20240805,174600,507129577,981,981,981,981,0
20240805,174500,507129577,981,981,981,981,0
20240805,174400,507129577,981,981,981,981,0
20240805,174300,507129577,981,981,981,981,0
20240805,174200,507129577,981,981,981,981,0
20240805,174100,507129577,981,981,981,981,0
20240805,174000,507129577,981,981,981,981,0
20240805,173900,507129577,981,981,981,981,0
20240805,173800,507129577,981,981,981,981,0
20240805,173700,507129577,981,981,981,981,0
20240805,173600,507129577,981,981,981,981,0
20240805,173500,507129577,981,981,981,981,0
20240805,173400,507129577,981,981,981,981,0
20240805,173300,507129577,981,981,981,981,0
20240805,173200,507129577,981,981,981,981,0
20240805,173100,507129577,981,981,981,981,0
20240805,173000,507129577,981,981,981,981,0
20240805,172900,507129577,981,981,981,981,0
20240805,172800,507129577,981,981,981,981,0
20240805,172700,507129577,981,981,981,981,0
20240805,172600,507129577,981,981,981,981,0
20240805,172500,507129577,981,981,981,981,9223
20240805,172400,507129577,981,981,981,981,0
20240805,172300,507129577,981,981,981,981,0
20240805,172200,507129577,981,981,981,981,0
20240805,172100,507129577,981,981,981,981,0
20240805,172000,507129577,981,981,981,981,0
20240805,171900,507129577,981,981,981,981,0
20240805,171800,507129577,981,981,981,981,0
20240805,171700,507129577,981,981,981,981,0
20240805,171600,507129577,981,981,981,981,0
20240805,171500,507129577,981,981,981,981,0
20240805,171400,507129577,981,981,981,981,0
20240805,171300,507129577,981,981,981,981,0
20240805,171200,507129577,981,981,981,981,0
20240805,171100,507129577,981,981,981,981,0
20240805,171000,507129577,981,981,981,981,0
20240805,170900,507129577,981,981,981,981,0
20240805,170800,507129577,981,981,981,981,0
20240805,170700,507129577,981,981,981,981,0
20240805,170600,507129577,981,981,981,981,0
20240805,170500,507129577,981,981,981,981,0
20240805,170400,507129577,981,981,981,981,0
20240805,170300,507129577,981,981,981,981,0
20240805,170200,507129577,981,981,981,981,0
20240805,170100,507129577,981,981,981,981,0
20240805,170000,507129577,981,981,981,981,0
20240805,165900,507129577,981,981,981,981,0
20240805,165800,507129577,981,981,981,981,0
20240805,165700,507129577,981,981,981,981,0
20240805,165600,507129577,981,981,981,981,0
20240805,165500,507129577,981,981,981,981,9223
20240805,165400,507129577,981,981,981,981,0
20240805,165300,507129577,981,981,981,981,0
20240805,165200,507129577,981,981,981,981,0
20240805,165100,507129577,981,981,981,981,0
20240805,165000,507129577,981,981,981,981,0
20240805,164900,507129577,981,981,981,981,0
20240805,164800,507129577,981,981,981,981,0
20240805,164700,507129577,981,981,981,981,0
20240805,164600,507129577,981,981,981,981,0
20240805,164500,507129577,981,981,981,981,0
20240805,164400,507129577,981,981,981,981,0
20240805,164300,507129577,981,981,981,981,0
20240805,164200,507129577,981,981,981,981,0
20240805,164100,507129577,981,981,981,981,0
20240805,164000,507129577,981,981,981,981,0
20240805,163900,507129577,981,981,981,981,0
20240805,163800,507129577,981,981,981,981,0
20240805,163700,507129577,981,981,981,981,0
20240805,163600,507129577,981,981,981,981,0
20240805,163500,507129577,981,981,981,981,0
20240805,163400,507129577,981,981,981,981,0
20240805,163300,507129577,981,981,981,981,0
20240805,163200,507129577,981,981,981,981,0
20240805,163100,507129577,981,981,981,981,0
20240805,163000,507129577,981,981,981,981,0
20240805,162900,507129577,981,981,981,981,0
20240805,162800,507129577,981,981,981,981,0
20240805,162700,507129577,981,981,981,981,0
20240805,162600,507129577,981,981,981,981,0
20240805,162500,507129577,981,981,981,981,9223
20240805,162400,507129577,981,981,981,981,0
20240805,162300,507129577,981,981,981,981,0
20240805,162200,507129577,981,981,981,981,0
20240805,162100,507129577,981,981,981,981,0
20240805,162000,507129577,981,981,981,981,0
20240805,161900,507129577,981,981,981,981,0
20240805,161800,507129577,981,981,981,981,0
20240805,161700,507129577,981,981,981,981,0
20240805,161600,507129577,981,981,981,981,0
20240805,161500,507129577,981,981,981,981,0
20240805,161400,507129577,981,981,981,981,0
20240805,161300,507129577,981,981,981,981,0
20240805,161200,507129577,981,981,981,981,0
20240805,161100,507129577,981,981,981,981,0
20240805,161000,507129577,981,981,981,981,0
20240805,160900,507129577,981,981,981,981,0
20240805,160800,507129577,981,981,981,981,0
20240805,160700,507129577,981,981,981,981,0
20240805,160600,507129577,981,981,981,981,0
20240805,160500,507129577,981,981,981,981,0
20240805,160400,507129577,981,981,981,981,0
20240805,160300,507129577,981,981,981,981,0
20240805,160200,507129577,981,981,981,981,0
20240805,160100,507129577,981,981,981,981,0
20240805,160000,507129577,981,981,981,981,0
20240805,155900,507129577,981,981,981,981,0
20240805,155800,507129577,981,981,981,981,0
20240805,155700,507129577,981,981,981,981,0
20240805,155600,507129577,981,981,981,981,0
20240805,155500,507129577,981,981,981,981,9223
20240805,155400,507129577,981,981,981,981,0
20240805,155300,507129577,981,981,981,981,0
20240805,155200,507129577,981,981,981,981,0
20240805,155100,507129577,981,981,981,981,0
20240805,155000,507129577,981,981,981,981,0
20240805,154900,507129577,981,981,981,981,0
20240805,154800,507129577,981,981,981,981,0
20240805,154700,507129577,981,981,981,981,0
20240805,154600,507129577,981,981,981,981,0
20240805,154500,507129577,981,981,981,981,0
20240805,154400,507129577,981,981,981,981,0
20240805,154300,507129577,981,981,981,981,0
20240805,154200,507129577,981,981,981,981,0
20240805,154100,507129577,981,981,981,981,0
20240805,154000,507129577,981,981,981,981,0
20240805,153900,507129577,981,981,981,981,0
20240805,153800,507129577,981,981,981,981,0
20240805,153700,507129577,981,981,981,981,0
20240805,153600,507129577,981,981,981,981,0
20240805,153500,507129577,981,981,981,981,0
20240805,153400,507129577,981,981,981,981,0
20240805,153300,507129577,981,981,981,981,0
20240805,153200,507129577,981,981,981,981,0
20240805,153100,507129577,981,981,981,981,0
20240805,153000,507129577,981,981,981,981,9223
20240805,152900,498081814,1008,1008,1008,1008,0
20240805,152800,498081814,1008,1008,1008,1008,0
20240805,152700,498081814,1008,1008,1008,1008,0
20240805,152600,498081814,1008,1008,1008,1008,0
20240805,152500,498081814,1008,1008,1008,1008,0
20240805,152400,498081814,1008,1008,1008,1008,0
20240805,152300,498081814,1008,1008,1008,1008,0
20240805,152200,498081814,1008,1008,1008,1008,0
20240805,152100,498081814,1008,1008,1008,1008,0
20240805,152000,498081814,1008,1008,1008,1008,0
20240805,151900,498081814,1008,1008,1008,1008,993
20240805,151800,497080870,1009,1010,1010,1009,3006
20240805,151700,494044815,1010,1008,1010,995,618
20240805,151600,493421562,1007,992,1007,992,2760
20240805,151500,490644252,998,998,1004,998,4381
20240805,151400,486268175,998,991,998,991,6258
20240805,151300,480055587,990,990,990,990,704
20240805,151200,479358627,990,990,990,990,150
20240805,151100,479210127,991,991,991,991,592
20240805,151000,478623455,992,992,992,992,0
20240805,150900,478623455,992,992,992,992,1
20240805,150800,478622463,981,994,994,981,800
20240805,150700,477831163,994,994,994,994,1
20240805,150600,477830169,993,994,994,993,113
20240805,150500,477717957,994,992,994,992,311
20240805,150400,477409023,992,978,992,978,203
20240805,150300,477210474,978,978,978,978,30
20240805,150200,477181134,978,978,978,978,727
20240805,150100,476470128,985,993,994,971,2878
20240805,150000,473646924,993,990,993,990,4736
20240805,145900,468958248,987,978,987,978,6519
20240805,145800,462578339,976,963,976,963,47
20240805,145700,462532480,963,963,963,963,0
20240805,145600,462532480,963,963,964,963,2232
20240805,145500,460381375,963,963,963,963,862
20240805,145400,459551269,954,954,955,952,16820
20240805,145300,443530423,954,962,962,953,6957
20240805,145200,436877704,961,965,965,961,2200
20240805,145100,434762300,965,971,971,965,12264
20240805,145000,422865387,972,980,980,972,24422
20240805,144900,399012280,980,981,981,980,2356
20240805,144800,396703248,981,981,981,981,677
20240805,144700,396039111,981,981,981,981,44
20240805,144600,395995947,980,981,982,980,1963
20240805,144500,394070992,981,981,981,980,9495
20240805,144400,384762272,980,980,981,980,3935
20240805,144300,380905022,981,985,985,981,1362
20240805,144200,379568386,985,987,987,985,4255
20240805,144100,375375788,989,989,989,989,0
20240805,144000,375375788,989,989,989,989,0
20240805,143900,375375788,989,991,991,989,8689
20240805,143800,366771675,992,992,992,992,0
20240805,143700,366771675,992,992,992,992,638
20240805,143600,366138779,992,991,994,991,2922
20240805,143500,363236449,994,994,994,994,261
20240805,143400,362977015,995,995,995,995,306
20240805,143300,362672545,995,995,995,995,100
20240805,143200,362573045,995,995,995,995,443
20240805,143100,362132260,995,1000,1000,995,101
20240805,143000,362031760,1000,1000,1000,1000,1131
20240805,142900,360900760,995,995,995,992,1000
20240805,142800,359908466,995,999,999,995,3191
20240805,142700,356732940,1000,1000,1000,1000,0
20240805,142600,356732940,1000,999,1000,999,4910
20240805,142500,351826850,1000,1000,1000,1000,0
20240805,142400,351826850,1000,1000,1000,1000,0
20240805,142300,351826850,1000,1000,1000,1000,0
20240805,142200,351826850,1000,1000,1000,1000,0
20240805,142100,351826850,1000,1000,1000,1000,0
20240805,142000,351826850,1000,1000,1000,1000,0
20240805,141900,351826850,1000,1000,1000,1000,0
20240805,141800,351826850,1000,1000,1000,1000,0
20240805,141700,351826850,1000,1000,1000,1000,0
20240805,141600,351826850,1000,1000,1000,1000,0
20240805,141500,351826850,1000,1000,1000,1000,0
20240805,141400,351826850,1000,1000,1000,1000,0
20240805,141300,351826850,1000,1000,1000,1000,0
20240805,141200,351826850,1000,1000,1000,1000,0
20240805,141100,351826850,1000,1000,1000,1000,0
20240805,141000,351826850,1000,1000,1000,1000,0
20240805,140900,351826850,1000,1000,1000,1000,0
20240805,140800,351826850,1000,1000,1000,1000,0
20240805,140700,351826850,1000,1000,1000,1000,0
20240805,140600,351826850,1000,1000,1000,1000,0
20240805,140500,351826850,1000,1000,1000,1000,0
20240805,140400,351826850,1000,1000,1000,1000,0
20240805,140300,351826850,1000,1000,1000,1000,0
20240805,140200,351826850,1000,1000,1000,1000,0
20240805,140100,351826850,1000,1000,1000,1000,0
20240805,140000,351826850,1000,1000,1000,1000,0
20240805,135900,351826850,1000,1000,1000,1000,0
20240805,135800,351826850,1000,1000,1000,1000,0
20240805,135700,351826850,1000,1000,1000,1000,0
20240805,135600,351826850,1000,1000,1000,1000,0
20240805,135500,351826850,1000,1000,1000,1000,584
20240805,135400,351242850,1000,1001,1001,1000,195
20240805,135300,351047830,1001,1001,1001,1001,112
20240805,135200,350935718,1001,1001,1001,1001,918
20240805,135100,350016800,1001,1001,1001,1001,41
20240805,135000,349975759,1000,1000,1000,1000,0
20240805,134900,349975759,1000,1004,1004,1000,2197
20240805,134800,347769975,1004,1004,1004,1004,2100
20240805,134700,345661575,1008,1007,1008,1007,273
20240805,134600,345386564,1007,1000,1007,1000,4723
20240805,134500,340654493,1000,1000,1000,1000,1
20240805,134400,340653493,1000,999,1000,999,1010
20240805,134300,339644493,999,1000,1000,999,8406
20240805,134200,331246749,1000,1000,1000,999,2357
20240805,134100,328889780,1000,1000,1000,1000,50
20240805,134000,328839780,1000,1000,1000,1000,50
20240805,133900,328789780,1000,1000,1000,1000,0
20240805,133800,328789780,1000,1000,1000,1000,11422
20240805,133700,317367780,1000,1000,1000,1000,0
20240805,133600,317367780,1000,1000,1000,1000,0
20240805,133500,317367780,1000,1000,1000,1000,8
20240805,133400,317359780,1000,1000,1000,1000,0
20240805,133300,317359780,1000,1002,1002,999,4500
20240805,133200,312855599,1002,1001,1002,1001,984
20240805,133100,311869805,1001,1001,1001,1001,31
20240805,133000,311838774,1001,1001,1001,1001,1
20240805,132900,311837773,1001,1001,1001,1001,0
20240805,132800,311837773,1001,1001,1001,1001,411
20240805,132700,311426362,1001,1001,1001,1001,2708
20240805,132600,308715654,1000,1004,1004,1000,300
20240805,132500,308415200,1004,1004,1004,1004,0
20240805,132400,308415200,1004,1004,1004,1004,3548
20240805,132300,304853008,1004,1004,1004,1004,100
20240805,132200,304752608,1004,1004,1004,1004,175
20240805,132100,304576908,1004,1004,1004,1004,47
20240805,132000,304529720,1006,1009,1009,1005,522
20240805,131900,304004748,1010,1010,1010,1010,411
20240805,131800,303589638,1009,1009,1009,1009,1
20240805,131700,303588629,1005,1005,1005,1005,0
20240805,131600,303588629,1005,1005,1005,1005,10
20240805,131500,303578579,1008,1007,1008,1007,174
20240805,131400,303403218,1002,1004,1004,1002,519
20240805,131300,302882186,1003,1003,1003,1003,0
20240805,131200,302882186,1003,1008,1008,1003,5077
20240805,131100,297766706,1016,1016,1016,1016,3
20240805,131000,297763658,1017,1015,1017,1014,5485
20240805,130900,292195690,1014,1014,1014,1014,302
20240805,130800,291889462,1014,1014,1014,1014,8
20240805,130700,291881350,1013,1009,1013,1009,411
20240805,130600,291465818,1009,1006,1009,1006,422
20240805,130500,291040836,1006,1004,1006,1004,17
20240805,130400,291023758,1004,1004,1004,1004,0
20240805,130300,291023758,1004,1005,1005,1004,200
20240805,130200,290822948,1004,1004,1004,1004,82
20240805,130100,290740620,1004,1004,1004,1004,213
20240805,130000,290526768,1003,1004,1004,1003,1865
20240805,125900,288654309,1004,1004,1004,1004,0
20240805,125800,288654309,1004,1004,1004,1004,980
20240805,125700,287670389,1009,1009,1009,1009,0
20240805,125600,287670389,1009,1009,1009,1009,0
20240805,125500,287670389,1009,1007,1009,1007,214
20240805,125400,287454627,1007,1007,1007,1007,0
20240805,125300,287454627,1007,1007,1007,1007,1
20240805,125200,287453620,1007,1007,1007,1007,1
20240805,125100,287452613,1003,1003,1003,1003,0
20240805,125000,287452613,1003,1003,1006,1003,1098
20240805,124900,286351183,1000,1000,1000,1000,20
20240805,124800,286331183,999,999,999,999,0
20240805,124700,286331183,999,1008,1008,999,86
20240805,124600,286245207,1008,1004,1009,1004,612
20240805,124500,285629410,1004,1004,1004,1004,16
20240805,124400,285613346,1004,1000,1004,1000,1854
20240805,124300,283752254,987,987,987,987,0
20240805,124200,283752254,987,1000,1000,987,4
20240805,124100,283748293,986,990,990,986,781
20240805,124000,282976579,1000,997,1000,997,3318
20240805,123900,279658892,997,997,997,997,67
20240805,123800,279592093,997,997,997,997,0
20240805,123700,279592093,997,993,997,993,1000
20240805,123600,278596324,987,988,988,987,1075
20240805,123500,277534289,987,987,987,987,0
20240805,123400,277534289,987,987,987,987,0
20240805,123300,277534289,987,987,987,987,0
20240805,123200,277534289,987,987,987,987,0
20240805,123100,277534289,987,987,987,987,0
20240805,123000,277534289,987,987,987,987,472
20240805,122900,277068425,987,987,987,987,58
20240805,122800,277011179,987,987,987,987,0
20240805,122700,277011179,987,987,987,987,9
20240805,122600,277002296,990,990,990,990,0
20240805,122500,277002296,990,990,990,990,9
20240805,122400,276993386,990,990,990,990,1200
20240805,122300,275805386,990,990,990,990,0
20240805,122200,275805386,990,990,990,990,10
20240805,122100,275795486,990,989,992,989,17966
20240805,122000,258024135,987,987,987,987,0
20240805,121900,258024135,987,987,987,987,0
20240805,121800,258024135,987,987,987,987,0
20240805,121700,258024135,987,981,987,980,12276
20240805,121600,245974255,980,981,981,980,1000
20240805,121500,244993257,984,985,985,980,3735
20240805,121400,241332247,985,985,985,985,11
20240805,121300,241321412,985,985,985,985,0
20240805,121200,241321412,985,985,985,985,0
20240805,121100,241321412,985,985,985,985,1399
20240805,121000,239943397,985,985,985,985,614
20240805,120900,239338607,989,989,989,989,1
20240805,120800,239337618,989,989,989,989,315
20240805,120700,239026083,989,989,989,989,0
20240805,120600,239026083,989,989,989,989,0
20240805,120500,239026083,989,989,989,989,0
20240805,120400,239026083,989,989,989,989,600
20240805,120300,238432683,989,989,989,989,10
20240805,120200,238422793,983,983,983,983,6
20240805,120100,238416895,983,983,983,983,140
20240805,120000,238279275,983,983,983,983,420
20240805,115900,237866415,978,979,979,978,3086
20240805,115800,234847835,979,979,979,979,308
20240805,115700,234546303,979,979,979,979,145
20240805,115600,234404348,979,979,979,979,31
20240805,115500,234373999,979,979,979,979,0
20240805,115400,234373999,979,980,980,979,1780
20240805,115300,232631101,980,980,980,980,0
20240805,115200,232631101,980,984,984,980,2580
20240805,115100,230100757,984,982,984,980,1123
20240805,115000,228999499,982,983,983,982,3000
20240805,114900,226052203,990,990,990,990,4
20240805,114800,226048243,983,983,983,983,0
20240805,114700,226048243,983,985,985,982,150
20240805,114600,225900808,991,991,991,991,0
20240805,114500,225900808,991,991,991,991,0
20240805,114400,225900808,991,991,991,991,0
20240805,114300,225900808,991,990,991,990,2100
20240805,114200,223819722,990,983,990,983,16
20240805,114100,223803987,982,982,982,982,0
20240805,114000,223803987,982,982,982,982,0
20240805,113900,223803987,982,982,982,982,0
20240805,113800,223803987,982,985,985,982,446
20240805,113700,223365028,985,985,985,985,6
20240805,113600,223359118,985,985,985,985,195
20240805,113500,223167043,990,990,990,990,20
20240805,113400,223147243,994,994,994,994,0
20240805,113300,223147243,994,994,994,994,0
20240805,113200,223147243,994,994,994,994,0
20240805,113100,223147243,994,994,994,994,39
20240805,113000,223108477,997,994,997,990,4156
20240805,112900,218984324,994,994,994,994,301
20240805,112800,218685130,994,994,994,994,1370
20240805,112700,217323350,994,994,994,994,0
20240805,112600,217323350,994,994,994,994,70
20240805,112500,217253770,994,994,994,994,100
20240805,112400,217154370,990,990,990,990,0
20240805,112300,217154370,990,988,990,983,624
20240805,112200,216539506,982,982,982,982,3
20240805,112100,216536560,982,982,982,982,1
20240805,112000,216535578,981,981,981,981,0
20240805,111900,216535578,981,981,981,981,0
20240805,111800,216535578,981,981,981,981,0
20240805,111700,216535578,981,981,981,981,260
20240805,111600,216280518,980,980,980,980,0
20240805,111500,216280518,980,980,980,980,0
20240805,111400,216280518,980,980,980,980,11
20240805,111300,216269738,980,980,980,980,0
20240805,111200,216269738,980,981,981,980,1741
20240805,111100,214562740,981,981,981,981,0
20240805,111000,214562740,981,981,981,981,482
20240805,110900,214089898,980,980,980,980,715
20240805,110800,213389198,980,980,980,980,30
20240805,110700,213359798,980,980,980,980,425
20240805,110600,212943298,980,980,980,980,0
20240805,110500,212943298,980,980,980,980,0
20240805,110400,212943298,980,980,980,980,6
20240805,110300,212937418,980,980,980,980,1
20240805,110200,212936438,981,982,982,981,3103
20240805,110100,209891516,981,981,981,981,0
20240805,110000,209891516,981,981,981,981,0
20240805,105900,209891516,981,981,981,981,0
20240805,105800,209891516,981,981,981,981,0
20240805,105700,209891516,981,985,985,981,1361
20240805,105600,208555104,985,987,987,985,885
20240805,105500,207682454,987,987,987,987,938
20240805,105400,206756648,987,987,987,987,0
20240805,105300,206756648,987,987,987,987,125
20240805,105200,206633273,987,987,987,987,0
20240805,105100,206633273,987,987,987,987,0
20240805,105000,206633273,987,987,987,987,352
20240805,104900,206285849,987,987,987,987,35
20240805,104800,206251304,987,987,987,987,0
20240805,104700,206251304,987,987,987,987,0
20240805,104600,206251304,987,987,987,987,0
20240805,104500,206251304,987,987,987,987,250
20240805,104400,206004554,988,988,988,988,300
20240805,104300,205708154,980,980,980,980,0
20240805,104200,205708154,980,980,980,980,2290
20240805,104100,203463954,980,988,988,980,278
20240805,104000,203191274,987,980,987,980,339
20240805,103900,202857558,980,980,980,980,48
20240805,103800,202810518,980,980,980,980,1
20240805,103700,202809538,988,988,988,988,12
20240805,103600,202797682,988,988,988,988,4
20240805,103500,202793730,980,979,980,979,1599
20240805,103400,201227939,980,980,980,980,630
20240805,103300,200610539,972,982,982,972,5005
20240805,103200,195722496,982,982,982,982,14
20240805,103100,195708748,982,982,982,982,5660
20240805,103000,190150628,982,987,987,982,5016
20240805,102900,185215722,987,987,987,987,0
20240805,102800,185215722,987,987,987,987,1
20240805,102700,185214735,988,988,988,988,200
20240805,102600,185017135,988,988,988,988,780
20240805,102500,184246495,987,988,988,987,502
20240805,102400,183750921,987,990,990,987,96
20240805,102300,183656166,993,993,993,993,2042
20240805,102200,181628460,993,999,999,993,2719
20240805,102100,178927585,999,999,999,999,1
20240805,102000,178926586,999,999,999,999,1
20240805,101900,178925587,995,995,995,995,957
20240805,101800,177973372,995,995,995,995,2000
20240805,101700,175983372,995,996,996,995,13
20240805,101600,175970427,995,995,995,995,0
20240805,101500,175970427,995,995,995,995,102
20240805,101400,175868937,995,996,1001,995,101
20240805,101300,175768386,1004,1003,1004,1003,200
20240805,101200,175567628,1003,1003,1003,1003,999
20240805,101100,174565631,1003,1003,1003,1003,1
20240805,101000,174564628,1004,1004,1004,1004,0
20240805,100900,174564628,1004,993,1004,993,21
20240805,100800,174543764,993,993,993,993,0
20240805,100700,174543764,993,1003,1003,993,433
20240805,100600,174109475,1003,1003,1003,1003,316
20240805,100500,173792527,998,998,998,990,6896
20240805,100400,166910489,1004,1004,1004,1004,0
20240805,100300,166910489,1004,1004,1004,1004,2
20240805,100200,166908481,1004,997,1004,997,1059
20240805,100100,165846463,1004,1004,1004,1004,11
20240805,100000,165835419,1004,989,1004,989,1000
20240805,095900,164844195,983,983,983,983,250
20240805,095800,164598445,983,983,983,983,0
20240805,095700,164598445,983,983,983,983,8
20240805,095600,164590581,983,986,986,983,3446
20240805,095500,161201963,985,985,989,985,6381
20240805,095400,154916662,985,989,989,985,2029
20240805,095300,152909993,989,989,989,989,0
20240805,095200,152909993,989,989,989,989,71
20240805,095100,152839774,991,991,991,991,0
20240805,095000,152839774,991,991,991,991,5
20240805,094900,152834819,983,987,987,983,1969
20240805,094800,150894612,987,987,987,987,1
20240805,094700,150893625,990,990,990,990,200
20240805,094600,150695625,990,991,991,990,2076
20240805,094500,148639101,991,991,991,991,3
20240805,094400,148636128,991,991,991,991,290
20240805,094300,148348738,991,1004,1006,991,700
20240805,094200,147648972,991,1000,1001,990,639
20240805,094100,147009988,1000,989,1000,987,3745
20240805,094000,143291734,985,986,986,985,339
20240805,093900,142957586,983,983,983,983,30
20240805,093800,142928096,983,986,986,983,1000
20240805,093700,141942669,985,985,986,985,1146
20240805,093600,140813758,985,985,985,985,658
20240805,093500,140165628,985,985,985,985,365
20240805,093400,139806103,985,985,985,985,2800
20240805,093300,137048103,984,984,984,984,0
20240805,093200,137048103,984,983,984,983,1254
20240805,093100,135814237,984,984,984,984,1937
20240805,093000,133908229,984,984,984,984,0
20240805,092900,133908229,984,984,984,984,210
20240805,092800,133701589,984,984,984,984,10
20240805,092700,133691749,983,983,983,983,101
20240805,092600,133592466,973,983,983,973,501
20240805,092500,133099993,979,973,979,973,100
20240805,092400,133002393,973,974,974,973,4219
20240805,092300,128897305,973,978,978,973,2953
20240805,092200,126009965,978,983,983,976,10315
20240805,092100,115884747,983,992,992,983,2259
20240805,092000,113661720,992,992,992,990,2864
20240805,091900,110822632,992,991,994,983,2653
20240805,091800,108191673,992,982,992,982,1150
20240805,091700,107052359,982,992,992,980,2928
20240805,091600,104178747,980,986,988,980,1388
20240805,091500,102808559,972,972,972,972,88
20240805,091400,102723023,972,976,976,970,941
20240805,091300,101808345,987,987,987,987,37
20240805,091200,101771826,988,960,988,959,5090
20240805,091100,96837203,959,958,959,957,3927
20240805,091000,93078126,954,970,970,952,3228
20240805,090900,89977323,970,970,971,970,4958
20240805,090800,85167198,970,974,979,970,43553
20240805,090700,42748591,974,974,974,974,1083
20240805,090600,41693749,970,1001,1001,970,24471
20240805,090500,17549088,1000,1010,1010,1000,1807
20240805,090400,15738850,1010,1000,1010,999,41
20240805,090300,15697872,1010,1027,1029,1010,971
20240805,090200,14713659,1027,1018,1035,1017,1121
20240805,090100,13565740,1018,1018,1018,1018,53
20240805,090000,13511786,1018,1000,1050,991,13521